株価チャート
株価
6/7
- 前日 (6/6)
- 17,585
- 始値
- 17,580
- 高値
- 17,815
- 安値
- 17,580
- 終値 +0.34%
- 17,645
- 出来高 -42.76%
- 141,900
乖離率
- 株価(5日)
移動平均値 - +0.02%
17,642 - 株価(25日)
移動平均値 - -0.41%
17,717 - 出来高(5日)
移動平均値 - -38.7%
231,480
2024/01/12~2024/06/07
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
06/07 | 17,580 | 17,815 | 17,580 | 17,645 | +0.34% | 141,900 | 6396億3897万 | -0.41% | 21.32 | 1.64 |
06/06 | 17,780 | 17,920 | 17,530 | 17,585 | -1.35% | 247,900 | 6374億6395万 | -0.56% | 21.25 | 1.63 |
06/05 | 17,940 | 18,030 | 17,735 | 17,825 | +0.22% | 238,600 | 6461億6405万 | +0.99% | 21.54 | 1.66 |
06/04 | 17,285 | 17,875 | 17,255 | 17,785 | +2.39% | 311,100 | 6447億1403万 | +1.02% | 21.49 | 1.65 |
06/03 | 17,435 | 17,690 | 17,365 | 17,370 | -0.74% | 217,900 | 6296億7010万 | -1.09% | 20.99 | 1.61 |
05/31 | 16,860 | 17,635 | 16,595 | 17,500 | +1.39% | 3,270,400 | 6343億8266万 | -0.25% | 21.14 | 1.63 |
05/30 | 17,150 | 17,350 | 16,905 | 17,260 | -0.46% | 344,700 | 6256億8255万 | -1.32% | 20.85 | 1.6 |
05/29 | 17,475 | 17,635 | 17,285 | 17,340 | -0.86% | 254,700 | 6285億8259万 | -0.64% | 20.95 | 1.61 |
05/28 | 17,570 | 17,580 | 17,365 | 17,490 | -0.29% | 184,100 | 6340億2016万 | +0.58% | 21.13 | 1.62 |
05/27 | 17,440 | 17,575 | 17,310 | 17,540 | +0.17% | 313,200 | 6358億3268万 | +1.23% | 21.19 | 1.63 |
05/24 | 17,325 | 17,610 | 17,205 | 17,510 | -0.99% | 311,400 | 6347億4516万 | +1.42% | 21.16 | 1.63 |
05/23 | 17,185 | 17,690 | 17,040 | 17,685 | +2.25% | 306,600 | 6410億8899万 | +2.85% | 21.37 | 1.64 |
05/22 | 17,380 | 17,680 | 17,270 | 17,295 | -0.66% | 238,000 | 6269億5132万 | +1.01% | 20.9 | 1.61 |
05/21 | 17,430 | 17,670 | 17,315 | 17,410 | -0.11% | 194,700 | 6311億2012万 | +2.02% | 21.04 | 1.62 |
05/20 | 17,670 | 17,820 | 17,400 | 17,430 | -2.16% | 201,500 | 6318億4513万 | +2.56% | 21.06 | 1.62 |
05/17 | 18,020 | 18,025 | 17,785 | 17,815 | -1.22% | 192,000 | 6458億155万 | +5.23% | 21.52 | 1.65 |
05/16 | 18,035 | 18,250 | 17,955 | 18,035 | +0.61% | 184,100 | 6537億7664万 | +7.13% | 21.79 | 1.68 |
05/15 | 17,860 | 18,060 | 17,565 | 17,925 | -0.36% | 362,600 | 6497億8910万 | +7.16% | 21.66 | 1.67 |
05/14 | 18,300 | 18,380 | 17,810 | 17,990 | -2.1% | 256,700 | 6521億4537万 | +8.24% | 21.74 | 1.67 |
05/13 | 18,785 | 18,785 | 18,305 | 18,375 | -2.18% | 206,300 | 6661億179万 | +11.27% | 22.2 | 1.71 |
05/10 | 18,735 | 19,100 | 18,645 | 18,785 | -0.63% | 237,600 | 6809億6447万 | +14.7% | 22.7 | 1.75 |
05/09 | 19,605 | 19,690 | 18,780 | 18,905 | +1.61% | 410,900 | 6853億1453万 | +16.41% | 22.84 | 1.76 |
05/08 | 18,330 | 18,685 | 17,590 | 18,605 | +8.61% | 589,600 | 6744億3939万 | +15.52% | 22.48 | 1.73 |
05/07 | 16,620 | 17,200 | 16,620 | 17,130 | +2.64% | 279,200 | 6209億7000万 | +7.2% | 20.7 | 1.59 |
05/02 | 16,620 | 16,800 | 16,595 | 16,690 | -0.71% | 104,300 | 6050億1981万 | +4.87% | 20.17 | 1.55 |
05/01 | 16,695 | 16,890 | 16,690 | 16,810 | +0.21% | 128,300 | 6093億6986万 | +5.92% | 20.31 | 1.56 |
04/30 | 16,675 | 16,850 | 16,580 | 16,775 | +0.45% | 224,700 | 6081億109万 | +6.04% | 20.27 | 1.56 |
04/26 | 16,745 | 16,860 | 16,660 | 16,700 | +0.24% | 175,200 | 6053億8231万 | +5.9% | 20.18 | 1.55 |
04/25 | 16,815 | 16,950 | 16,645 | 16,660 | -1.48% | 176,200 | 6039億3229万 | +5.94% | 20.13 | 1.55 |
04/24 | 16,500 | 16,910 | 16,340 | 16,910 | +4.35% | 235,100 | 6129億9490万 | +7.83% | 20.43 | 1.57 |
04/23 | 16,350 | 16,450 | 16,090 | 16,205 | -0.4% | 175,200 | 5874億3834万 | +3.77% | 19.58 | 1.51 |
04/22 | 16,015 | 16,335 | 16,015 | 16,270 | +2.97% | 258,300 | 5897億9462万 | +4.42% | 19.66 | 1.51 |
04/19 | 15,915 | 15,965 | 15,670 | 15,800 | -0.72% | 228,200 | 5727億5692万 | +1.73% | 19.09 | 1.47 |
04/18 | 16,035 | 16,255 | 15,880 | 15,915 | -0.34% | 223,700 | 5769億2572万 | +2.7% | 19.23 | 1.48 |
04/17 | 15,995 | 16,055 | 15,745 | 15,970 | +1.11% | 241,700 | 5789億1949万 | +3.35% | 19.3 | 1.48 |
04/16 | 15,640 | 15,895 | 15,545 | 15,795 | -0.32% | 189,000 | 5725億7566万 | +2.51% | 19.08 | 1.47 |
04/15 | 15,740 | 15,910 | 15,650 | 15,845 | -0.13% | 128,300 | 5743億8819万 | +3.08% | 19.14 | 1.47 |
04/12 | 15,820 | 15,975 | 15,745 | 15,865 | +1.31% | 185,800 | 5751億1319万 | +3.38% | 19.17 | 1.47 |
04/11 | 15,500 | 15,845 | 15,460 | 15,660 | -0.92% | 185,800 | 5676億8185万 | +2.18% | 18.92 | 1.45 |
04/10 | 15,475 | 15,895 | 15,470 | 15,805 | +2.26% | 136,800 | 5729億3817万 | +3.17% | 19.1 | 1.47 |
04/09 | 15,350 | 15,490 | 15,320 | 15,455 | +0.68% | 98,200 | 5602億5051万 | +0.96% | 18.67 | 1.44 |
04/08 | 15,250 | 15,375 | 15,240 | 15,350 | +0.66% | 96,100 | 5564億4422万 | +0.17% | 18.55 | 1.43 |
04/05 | 15,230 | 15,305 | 15,100 | 15,250 | -0.42% | 82,400 | 5528億1917万 | -0.62% | 18.43 | 1.42 |
04/04 | 15,200 | 15,440 | 15,090 | 15,315 | +2.24% | 189,600 | 5551億7545万 | -0.36% | 18.5 | 1.42 |
04/03 | 15,105 | 15,165 | 14,945 | 14,980 | -2.38% | 246,600 | 5430億3156万 | -2.7% | 18.1 | 1.39 |
04/02 | 15,420 | 15,425 | 15,230 | 15,345 | -1.1% | 176,000 | 5562億6297万 | -0.61% | 18.54 | 1.43 |
04/01 | 15,465 | 15,630 | 15,400 | 15,515 | +0.19% | 164,900 | 5624億2554万 | +0.31% | 18.75 | 1.44 |
03/29 | 15,585 | 15,605 | 15,340 | 15,485 | -0.1% | 108,800 | 5613億3803万 | -0.01% | 19.9 | 1.45 |
03/28 | 15,355 | 15,560 | 15,270 | 15,500 | -0.48% | 173,800 | 5618億8178万 | -0.05% | 19.92 | 1.45 |
03/27 | 15,625 | 15,715 | 15,505 | 15,575 | +0.19% | 142,600 | 5646億57万 | +0.28% | 20.02 | 1.46 |
03/26 | 15,415 | 15,625 | 15,300 | 15,545 | +0.23% | 197,600 | 5635億1305万 | -0.04% | 19.98 | 1.45 |
03/25 | 15,665 | 15,670 | 15,495 | 15,510 | -0.77% | 149,100 | 5622億4429万 | -0.44% | 19.93 | 1.45 |
03/22 | 15,555 | 15,775 | 15,535 | 15,630 | +0.51% | 158,900 | 5665億9434万 | +0.18% | 20.09 | 1.46 |
03/21 | 15,325 | 15,630 | 15,270 | 15,550 | +1.83% | 242,600 | 5636億9431万 | -0.43% | 19.99 | 1.45 |
03/19 | 15,225 | 15,325 | 15,105 | 15,270 | -0.49% | 146,600 | 5535億4418万 | -2.51% | 19.63 | 1.43 |
03/18 | 15,155 | 15,345 | 15,090 | 15,345 | +2.2% | 128,200 | 5562億6297万 | -2.41% | 19.72 | 1.43 |
03/15 | 14,960 | 15,040 | 14,850 | 15,015 | +0.7% | 267,100 | 5443億32万 | -4.79% | 19.3 | 1.4 |
03/14 | 14,990 | 14,990 | 14,655 | 14,910 | +0.54% | 184,500 | 5404億9403万 | -5.75% | 19.16 | 1.39 |
03/13 | 14,920 | 15,005 | 14,695 | 14,830 | -0.37% | 188,700 | 5375億9399万 | -6.65% | 19.06 | 1.39 |
03/12 | 14,830 | 14,895 | 14,600 | 14,885 | +0.13% | 201,800 | 5395億8776万 | -6.79% | 19.13 | 1.39 |
03/11 | 14,990 | 15,120 | 14,675 | 14,865 | -2.2% | 140,400 | 5388億6276万 | -7.45% | 19.1 | 1.39 |
03/08 | 15,000 | 15,275 | 14,960 | 15,200 | -1.11% | 177,800 | 5510億665万 | -5.94% | 19.54 | 1.42 |
03/07 | 15,695 | 15,810 | 15,320 | 15,370 | -0.9% | 184,200 | 5571億6923万 | -5.37% | 19.75 | 1.44 |
03/06 | 15,150 | 15,565 | 15,135 | 15,510 | +0.06% | 235,900 | 5622億4429万 | -5% | 19.93 | 1.45 |
03/05 | 15,800 | 15,800 | 15,500 | 15,500 | -2.15% | 137,000 | 5618億8178万 | -5.48% | 19.92 | 1.45 |
03/04 | 15,875 | 15,980 | 15,735 | 15,840 | -0.22% | 130,000 | 5742億693万 | -3.88% | 20.36 | 1.48 |
03/01 | 16,050 | 16,140 | 15,870 | 15,875 | -0.25% | 116,900 | 5754億7570万 | -4.08% | 20.4 | 1.48 |
02/29 | 15,945 | 16,025 | 15,690 | 15,915 | +0.09% | 392,100 | 5769億2572万 | -4.24% | 20.45 | 1.49 |
02/28 | 16,060 | 16,165 | 15,880 | 15,900 | -1.21% | 150,300 | 5763億8196万 | -4.84% | 20.43 | 1.49 |
02/27 | 16,000 | 16,140 | 15,845 | 16,095 | +0.31% | 167,100 | 5834億5079万 | -4.21% | 20.69 | 1.5 |
02/26 | 16,175 | 16,325 | 16,045 | 16,045 | +0.22% | 219,100 | 5816億3827万 | -4.99% | 20.62 | 1.5 |
02/22 | 16,190 | 16,245 | 15,865 | 16,010 | +0.09% | 200,200 | 5803億6951万 | -5.62% | 20.58 | 1.5 |
02/21 | 16,075 | 16,105 | 15,785 | 15,995 | -0.59% | 196,400 | 5798億2575万 | -6.12% | 20.56 | 1.49 |
02/20 | 16,250 | 16,360 | 16,015 | 16,090 | +0.09% | 162,100 | 5832億6954万 | -6.06% | 20.68 | 1.5 |
02/19 | 16,235 | 16,340 | 16,020 | 16,075 | -0.83% | 113,100 | 5827億2579万 | -6.61% | 20.66 | 1.5 |
02/16 | 16,240 | 16,425 | 16,135 | 16,210 | +0.56% | 199,300 | 5876億1959万 | -6.25% | 20.83 | 1.51 |
02/15 | 16,405 | 16,405 | 15,710 | 16,120 | +0.72% | 213,200 | 5843億5706万 | -7.09% | 20.72 | 1.51 |
02/14 | 16,760 | 16,760 | 15,990 | 16,005 | -4.1% | 315,400 | 5801億8826万 | -8.03% | 20.57 | 1.5 |
02/13 | 16,885 | 16,935 | 16,625 | 16,690 | -0.68% | 207,100 | 6050億1981万 | -4.21% | 21.45 | 1.56 |
02/09 | 16,425 | 16,885 | 16,425 | 16,805 | +1.88% | 182,400 | 6091億8861万 | -3.4% | 21.6 | 1.57 |
02/08 | 16,290 | 16,545 | 16,250 | 16,495 | +1.57% | 177,900 | 5979億5097万 | -5.02% | 21.2 | 1.54 |
02/07 | 16,665 | 16,665 | 16,165 | 16,240 | -2.05% | 216,300 | 5887億711万 | -6.37% | 20.87 | 1.52 |
02/06 | 16,780 | 16,825 | 16,430 | 16,580 | -2.04% | 268,500 | 6010億3226万 | -4.38% | 21.31 | 1.55 |
02/05 | 17,000 | 17,195 | 16,835 | 16,925 | -1.63% | 211,300 | 6135億3866万 | -2.32% | 21.75 | 1.58 |
02/02 | 17,380 | 17,650 | 17,140 | 17,205 | -0.58% | 329,300 | 6236億8878万 | -0.51% | 22.11 | 1.61 |
02/01 | 17,025 | 17,345 | 16,980 | 17,305 | +0.26% | 185,100 | 6273億1382万 | +0.35% | 22.24 | 1.62 |
01/31 | 17,200 | 17,305 | 17,150 | 17,260 | -1.17% | 234,300 | 6256億8255万 | +0.37% | 22.18 | 1.61 |
01/30 | 17,500 | 17,560 | 17,450 | 17,465 | +0.81% | 138,600 | 6331億1389万 | +1.84% | 22.45 | 1.63 |
01/29 | 17,570 | 17,620 | 17,280 | 17,325 | -1% | 174,100 | 6280億3883万 | +1.31% | 22.27 | 1.62 |
01/26 | 17,550 | 17,685 | 17,435 | 17,500 | -0.82% | 164,500 | 6343億8266万 | +2.56% | 22.49 | 1.64 |
01/25 | 17,610 | 17,755 | 17,540 | 17,645 | +0.23% | 184,100 | 6396億3897万 | +3.73% | 22.68 | 1.65 |
01/24 | 17,940 | 17,955 | 17,575 | 17,605 | -2.92% | 213,300 | 6381億8896万 | +3.83% | 22.63 | 1.65 |
01/23 | 18,250 | 18,315 | 18,065 | 18,135 | -0.66% | 146,600 | 6574億169万 | +7.39% | 23.31 | 1.69 |
01/22 | 18,165 | 18,340 | 18,150 | 18,255 | +0.33% | 168,900 | 6617億5174万 | +8.65% | 23.46 | 1.71 |
01/19 | 18,100 | 18,265 | 18,015 | 18,195 | +1.48% | 162,400 | 6595億7671万 | +8.8% | 23.38 | 1.7 |
01/18 | 17,940 | 18,120 | 17,860 | 17,930 | +0.39% | 228,300 | 6499億7035万 | +7.67% | 23.04 | 1.68 |
01/17 | 18,250 | 18,350 | 17,860 | 17,860 | -2.35% | 222,400 | 6474億3282万 | +7.66% | 22.95 | 1.67 |
01/16 | 18,180 | 18,335 | 18,050 | 18,290 | +0.61% | 217,000 | 6630億2051万 | +10.68% | 23.51 | 1.71 |
01/15 | 18,060 | 18,255 | 17,870 | 18,180 | +0.66% | 188,800 | 6590億3296万 | +10.56% | 23.37 | 1.7 |
01/12 | 18,015 | 18,250 | 17,895 | 18,060 | +2.06% | 351,800 | 6546億8291万 | +10.38% | 23.21 | 1.69 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2008年 3月期 | 15,220 16,780 8/10 | 8,218 9,060 2/7 | 721,256 654,200 8/9 | - | - | +11.91% 2/26 | -19.29% 1/22 |
2009年 3月期 | 11,927 13,150 5/7 | 5,397 5,950 10/28 | 856,973 777,300 12/2 | - | - | +16.88% 3/26 | -28.55% 10/24 |
2010年 3月期 | 10,902 12,020 8/10 | 7,937 8,750 11/27 | 317,630 288,100 9/24 | - | - | +15.06% 8/10 | -12.69% 10/5 |
2011年 3月期 | 10,177 11,220 4/5 | 6,549 7,220 3/15 | 632,394 573,600 2/8 | 4490億3265万 | 2889億4971万 | +7.48% 12/20 | -12.81% 3/15 |
2012年 3月期 | 8,209 9,050 4/4 | 5,905 6,510 8/18 | 437,362 396,700 8/19 | 3621億8765万 | 2605億3498万 | +9.74% 2/2 | -11.97% 8/9 |
2013年 3月期 | 11,583 12,770 3/29 | 6,141 6,770 6/4 | 253,355 229,800 7/26 | 5110億6479万 | 2709億4038万 | +13.7% 4/9 | -10.1% 6/4 |
2014年 3月期 | 14,757 16,270 12/17 | 10,857 11,970 4/3 | 348,390 316,000 3/27 | 6511億3736万 | 4790億4820万 | +10.3% 9/27 | -7.99% 6/13 |
2015年 3月期 | 16,227 17,890 3/16 | 10,776 11,880 10/16 | 371,653 337,100 11/4 | 7159億7096万 | 4754億4634万 | +14.92% 11/14 | -8.88% 12/17 |
2016年 3月期 | 18,086 18,990 6/3 | 10,867 11,410 2/12 | 527,520 502,400 7/31 | 7599億9377万 | 4566億3659万 | +11.8% 4/25 | -12.54% 8/25 |
2017年 3月期 | 15,771 16,560 3/10 | 11,295 11,860 7/8 | 251,790 239,800 6/17 | 6627億4338万 | 4746億4592万 | +9.12% 3/10 | -7.88% 6/24 |
2018年 3月期 | 16,810 17,650 1/18 17,650 11/9 | 13,714 14,400 4/17 | 403,830 384,600 7/31 | 7063億6599万 | 5762億9859万 | +6.51% 6/22 | -9.88% 2/14 |
2019年 3月期 | 15,850 5/8 | 9,930 12/26 | 409,000 11/5 | 6343億2866万 | 3824億3559万 | +9.87% 11/12 | -12.09% 10/15 |
2020年 3月期 | 14,450 1/20 | 8,910 3/17 | 285,000 10/30 | 5546億1729万 | 3419億8201万 | +13.35% 9/13 | -23.28% 3/16 |
2021年 3月期 | 18,050 3/23 | 10,360 4/21 | 460,800 11/27 | 6890億7575万 | 3976億3565万 | +13.43% 9/28 | -11.51% 5/7 |
2022年 3月期 | 20,280 9/17 | 14,500 5/13 | 1,187,900 5/27 | 7742億810万 | 5535億5115万 | +9.74% 9/14 | -13.97% 5/12 |
2023年 3月期 | 20,890 9/13 | 15,720 4/27 | 436,400 11/4 | 7776億7388万 | 6001億2580万 | +7.55% 6/1 | -9.72% 11/4 |
2024年 3月期 | 19,830 6/15 6/14 | 14,600 3/12 | 466,300 5/9 | 7188億4618万 | 5292億5639万 | +10.68% 1/16 | -8.03% 2/14 |
最新 | 17,645 2024/6/7 | 141,900 | 6396億3897万 | -0.41% 17,717 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 4%(1.04倍)
- 1985/12/28 vs 1984/12/28
- 1%(1.01倍)
- 1986/12/27 vs 1985/12/28
- 5%(1.05倍)
- 1987/12/28 vs 1986/12/27
- 44%(1.44倍)
- 1988/12/28 vs 1987/12/28
- -14%(0.86倍)
- 1989/12/29 vs 1988/12/28
- 33%(1.33倍)
- 1990/12/28 vs 1989/12/29
- -1%(0.99倍)
- 1991/12/30 vs 1990/12/28
- -34%(0.66倍)
- 1992/12/30 vs 1991/12/30
- 13%(1.13倍)
- 1993/12/30 vs 1992/12/30
- 61%(1.61倍)
- 1994/12/30 vs 1993/12/30
- 1%(1.01倍)
- 1995/12/29 vs 1994/12/30
- 2%(1.02倍)
- 1996/12/30 vs 1995/12/29
- 13%(1.13倍)
- 1997/12/30 vs 1996/12/30
- -1%(0.99倍)
- 1998/12/30 vs 1997/12/30
- 19%(1.19倍)
- 1999/12/30 vs 1998/12/30
- 190%(2.9倍)
- 2000/12/29 vs 1999/12/30
- -52%(0.48倍)
- 2001/12/28 vs 2000/12/29
- -19%(0.81倍)
- 2002/12/30 vs 2001/12/28
- 1%(1.01倍)
- 2003/12/30 vs 2002/12/30
- 36%(1.36倍)
- 2004/12/30 vs 2003/12/30
- -3%(0.97倍)
- 2005/12/30 vs 2004/12/30
- 31%(1.31倍)
- 2006/12/29 vs 2005/12/30
- -14%(0.86倍)
- 2007/12/28 vs 2006/12/29
- -4%(0.96倍)
- 2008/12/30 vs 2007/12/28
- -30%(0.7倍)
- 2009/12/30 vs 2008/12/30
- 8%(1.08倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- -26%(0.74倍)
- 2012/12/28 vs 2011/12/30
- 52%(1.52倍)
- 2013/12/30 vs 2012/12/28
- 46%(1.46倍)
- 2014/12/30 vs 2013/12/30
- -6%(0.94倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- 30%(1.3倍)
- 2020/12/30 vs 2019/12/30
- 12%(1.12倍)
- 2021/12/30 vs 2020/12/30
- 24%(1.24倍)
- 2022/12/30 vs 2021/12/30
- -14%(0.86倍)
- 2023/12/29 vs 2022/12/30
- -4%(0.96倍)
- 2024/06/07 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
846円(1983/02/15) - 1985%(20.85倍)
17,645円(6/7)