株価チャート
株価
6/4
- 前日 (6/3)
- 5,900
- 始値
- 5,800
- 高値
- 5,930
- 安値
- 5,700
- 終値 -1.86%
- 5,790
- 出来高 +5.99%
- 831,000
乖離率
- 株価(5日)
移動平均値 - -1.16%
5,858 - 株価(25日)
移動平均値 - -14.12%
6,742 - 出来高(5日)
移動平均値 - -30.71%
1,199,320
2024/01/09~2024/06/04
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 | ||||||||||
06/04 | 5,800 | 5,930 | 5,700 | 5,790 | -1.86% | 831,000 | 2317億4657万 | -14.12% | 54.13 | 5.35 |
06/03 | 5,750 | 5,900 | 5,670 | 5,900 | +2.25% | 784,000 | 2361億4936万 | -12.98% | 55.15 | 5.45 |
05/31 | 5,700 | 5,840 | 5,570 | 5,770 | +0.87% | 1,536,500 | 2309億4607万 | -15.41% | 53.94 | 5.33 |
05/30 | 6,010 | 6,030 | 5,680 | 5,720 | -6.38% | 1,591,400 | 2289億4480万 | -16.47% | 53.47 | 5.28 |
05/29 | 6,390 | 6,480 | 6,080 | 6,110 | -4.38% | 1,253,700 | 2445億5468万 | -11.18% | 57.12 | 5.64 |
05/28 | 6,090 | 6,430 | 6,050 | 6,390 | +5.79% | 1,497,200 | 2557億6176万 | -7.46% | 59.73 | 5.9 |
05/27 | 6,020 | 6,120 | 5,870 | 6,040 | +0.83% | 1,139,500 | 2417億5290万 | -13.02% | 56.46 | 5.58 |
05/24 | 6,260 | 6,320 | 5,830 | 5,990 | -6.99% | 2,556,100 | 2397億5164万 | -14.27% | 56 | 5.53 |
05/23 | 6,560 | 6,730 | 6,400 | 6,440 | +2.71% | 2,454,100 | 2577億6303万 | -8.44% | 60.2 | 5.95 |
05/22 | 6,500 | 6,500 | 6,240 | 6,270 | -3.83% | 1,606,500 | 2509億5873万 | -11.52% | 58.61 | 5.79 |
05/21 | 6,700 | 6,770 | 6,510 | 6,520 | -2.1% | 1,238,200 | 2609億6506万 | -8.7% | 60.95 | 6.02 |
05/20 | 6,870 | 6,910 | 6,620 | 6,660 | -4.03% | 1,805,600 | 2665億6860万 | -7.2% | 62.26 | 6.15 |
05/17 | 7,250 | 7,290 | 6,940 | 6,940 | -4.54% | 1,489,000 | 2777億7569万 | -3.69% | 64.88 | 6.41 |
05/16 | 7,040 | 7,340 | 6,720 | 7,270 | +6.29% | 2,312,700 | 2909億8404万 | +0.64% | 67.96 | 6.71 |
05/15 | 7,110 | 7,110 | 6,770 | 6,840 | -4.74% | 1,588,800 | 2737億7316万 | -5.38% | 63.94 | 6.32 |
05/14 | 8,350 | 8,360 | 6,760 | 7,180 | -10.14% | 5,174,600 | 2873億8176万 | -1.13% | 67.12 | 6.63 |
05/13 | 7,800 | 8,140 | 7,710 | 7,990 | +3.23% | 1,776,000 | 3198億227万 | +9.47% | 74.69 | 7.38 |
05/10 | 7,690 | 7,880 | 7,620 | 7,740 | -1.28% | 1,079,700 | 3097億9594万 | +6.1% | 72.35 | 7.15 |
05/09 | 7,790 | 7,970 | 7,740 | 7,840 | -0.13% | 1,048,300 | 3137億9847万 | +7.32% | 73.29 | 7.24 |
05/08 | 7,600 | 7,930 | 7,580 | 7,850 | +1.29% | 1,314,100 | 3141億9873万 | +7.31% | 73.38 | 7.25 |
05/07 | 7,600 | 7,810 | 7,540 | 7,750 | +6.02% | 1,886,700 | 3101億9619万 | +5.33% | 72.45 | 7.16 |
05/02 | 6,860 | 7,400 | 6,810 | 7,310 | +8.94% | 2,822,800 | 2925億8505万 | -0.92% | 68.34 | 6.75 |
05/01 | 6,630 | 6,900 | 6,560 | 6,710 | +0.45% | 1,001,600 | 2685億6987万 | -9.53% | 62.73 | 6.2 |
04/30 | 6,960 | 6,970 | 6,630 | 6,680 | -2.62% | 1,329,000 | 2673億6911万 | -10.7% | 62.45 | 6.17 |
04/26 | 6,940 | 7,000 | 6,700 | 6,860 | +1.78% | 1,009,500 | 2745億7366万 | -9.04% | 64.13 | 6.34 |
04/25 | 6,810 | 6,940 | 6,660 | 6,740 | -2.46% | 904,200 | 2697億7062万 | -11.18% | 63.01 | 6.22 |
04/24 | 6,740 | 6,960 | 6,610 | 6,910 | +7.3% | 1,664,600 | 2765億7493万 | -9.64% | 64.6 | 6.38 |
04/23 | 6,700 | 6,700 | 6,290 | 6,440 | -0.92% | 1,571,500 | 2577億6303万 | -16.04% | 60.2 | 5.95 |
04/22 | 6,560 | 6,700 | 6,240 | 6,500 | -3.85% | 2,017,900 | 2601億6455万 | -15.8% | 60.76 | 6 |
04/19 | 7,060 | 7,090 | 6,590 | 6,760 | -8.28% | 2,133,000 | 2705億7113万 | -12.9% | 63.19 | 6.24 |
04/18 | 6,970 | 7,570 | 6,800 | 7,370 | +3.66% | 1,663,400 | 2949億8657万 | -5.4% | 68.9 | 6.81 |
04/17 | 7,320 | 7,380 | 7,060 | 7,110 | -0.84% | 1,171,800 | 2845億7999万 | -8.87% | 66.47 | 6.57 |
04/16 | 7,540 | 7,560 | 7,060 | 7,170 | -7.36% | 1,331,100 | 2869億8151万 | -8.31% | 67.03 | 6.62 |
04/15 | 7,490 | 7,800 | 7,470 | 7,740 | +1.31% | 713,100 | 3097億9594万 | -1.1% | 72.35 | 7.15 |
04/12 | 7,800 | 7,880 | 7,580 | 7,640 | +2.83% | 1,253,500 | 3057億9341万 | -2.43% | 71.42 | 7.06 |
04/11 | 7,250 | 7,540 | 7,160 | 7,430 | +0.68% | 872,400 | 2973億8809万 | -5.28% | 69.46 | 6.86 |
04/10 | 7,380 | 7,470 | 7,240 | 7,380 | -0.27% | 837,500 | 2953億8683万 | -6.32% | 68.99 | 6.82 |
04/09 | 7,420 | 7,530 | 7,270 | 7,400 | +0.14% | 1,225,600 | 2961億8733万 | -6.49% | 69.18 | 6.83 |
04/08 | 7,790 | 7,850 | 7,310 | 7,390 | -3.4% | 1,548,100 | 2957億8708万 | -7.02% | 69.08 | 6.82 |
04/05 | 7,810 | 8,000 | 7,540 | 7,650 | -5.67% | 1,443,800 | 3061億9366万 | -4% | 71.51 | 7.06 |
04/04 | 8,050 | 8,260 | 7,990 | 8,110 | +2.66% | 1,319,100 | 3246億531万 | +1.83% | 75.81 | 7.49 |
04/03 | 7,850 | 8,150 | 7,760 | 7,900 | -1% | 1,491,400 | 3161億9999万 | -0.33% | 73.85 | 7.3 |
04/02 | 8,240 | 8,290 | 7,870 | 7,980 | -1.36% | 1,404,600 | 3194億202万 | +1% | 74.6 | 7.37 |
04/01 | 8,770 | 8,900 | 7,970 | 8,090 | -9.3% | 2,836,800 | 3238億480万 | +2.87% | 75.63 | 7.47 |
03/29 | 8,310 | 8,940 | 8,180 | 8,920 | +8.12% | 2,229,100 | 3570億2581万 | +13.92% | 83.39 | 8.24 |
03/28 | 8,300 | 8,530 | 8,210 | 8,250 | -0.6% | 1,455,100 | 3302億885万 | +6.66% | 77.12 | 7.62 |
03/27 | 8,190 | 8,640 | 8,020 | 8,300 | +0.12% | 1,939,500 | 3322億1012万 | +8.57% | 77.59 | 7.67 |
03/26 | 8,240 | 8,470 | 8,160 | 8,290 | +0.97% | 1,590,500 | 3318億986万 | +9.76% | 77.5 | 7.66 |
03/25 | 8,130 | 8,320 | 8,000 | 8,210 | +2.24% | 1,823,200 | 3286億784万 | +9.98% | 76.75 | 7.58 |
03/22 | 8,160 | 8,170 | 7,900 | 8,030 | -2.07% | 1,545,500 | 3214億328万 | +9.28% | 75.07 | 7.42 |
03/21 | 7,880 | 8,220 | 7,750 | 8,200 | +9.48% | 2,315,200 | 3282億759万 | +13.73% | 76.66 | 7.57 |
03/19 | 7,590 | 7,620 | 7,300 | 7,490 | -2.47% | 1,483,800 | 2997億8961万 | +6.12% | 70.02 | 6.92 |
03/18 | 7,520 | 7,800 | 7,440 | 7,680 | +1.86% | 1,288,800 | 3073億9442万 | +10.79% | 71.79 | 7.09 |
03/15 | 7,260 | 7,550 | 7,160 | 7,540 | +0.53% | 1,401,300 | 3017億9088万 | +10.93% | 70.49 | 6.96 |
03/14 | 7,500 | 7,620 | 7,180 | 7,500 | -1.96% | 1,655,900 | 3001億8987万 | +12.58% | 70.11 | 6.93 |
03/13 | 7,850 | 7,920 | 7,390 | 7,650 | +1.19% | 2,189,400 | 3061億9366万 | +17.06% | 71.51 | 7.06 |
03/12 | 7,180 | 7,750 | 7,120 | 7,560 | +3.14% | 2,538,400 | 3025億9138万 | +18.13% | 70.67 | 6.98 |
03/11 | 7,300 | 7,420 | 7,040 | 7,330 | -6.27% | 3,233,100 | 2933億8556万 | +16.72% | 68.52 | 6.77 |
03/08 | 8,150 | 8,450 | 7,680 | 7,820 | -2.25% | 3,251,800 | 3129億9797万 | +26.8% | 73.1 | 7.22 |
03/07 | 8,410 | 8,620 | 7,890 | 8,000 | -3.5% | 3,244,600 | 3202億252万 | +32.63% | 74.79 | 7.39 |
03/06 | 7,980 | 8,290 | 7,870 | 8,290 | +0.12% | 2,108,700 | 3318億986万 | +40.75% | 77.5 | 7.66 |
03/05 | 8,000 | 8,310 | 7,870 | 8,280 | +0.61% | 2,118,700 | 3314億961万 | +44.55% | 77.4 | 7.65 |
03/04 | 8,470 | 8,480 | 7,940 | 8,230 | +3.78% | 3,436,200 | 3294億835万 | +47.99% | 76.94 | 7.6 |
03/01 | 7,750 | 7,940 | 7,600 | 7,930 | +5.45% | 3,204,600 | 3174億75万 | +46.66% | 74.13 | 7.32 |
02/29 | 7,020 | 7,570 | 6,880 | 7,520 | +4.88% | 2,587,100 | 3009億9037万 | +43.02% | 70.3 | 6.94 |
02/28 | 7,110 | 7,440 | 6,980 | 7,170 | -1.24% | 1,675,500 | 2869億8151万 | +40.04% | 67.03 | 6.62 |
02/27 | 7,130 | 7,470 | 7,060 | 7,260 | +2.69% | 2,614,100 | 2905億8379万 | +45.29% | 67.87 | 6.7 |
02/26 | 7,100 | 7,400 | 6,880 | 7,070 | -2.08% | 2,869,400 | 2829億7898万 | +45.29% | 66.09 | 6.53 |
02/22 | 7,060 | 7,350 | 6,690 | 7,220 | +10.06% | 6,099,200 | 2889億8278万 | +52.67% | 67.49 | 6.67 |
02/21 | 6,190 | 6,900 | 6,070 | 6,560 | +9.52% | 5,563,400 | 2625億6607万 | +43.14% | 61.32 | 6.06 |
02/20 | 6,020 | 6,140 | 5,820 | 5,990 | -0.17% | 1,402,000 | 2397億5164万 | +34.21% | 56 | 5.53 |
02/19 | 5,990 | 6,090 | 5,630 | 6,000 | -1.48% | 2,361,900 | 2401億5189万 | +37.11% | 56.09 | 5.54 |
02/16 | 6,270 | 6,280 | 5,770 | 6,090 | +15.34% | 4,187,700 | 2437億5417万 | +42.09% | 56.93 | 5.62 |
02/15 | 5,280 | 5,280 | 5,280 | 5,280 | +15.28% | 190,200 | 2113億3366万 | +25.74% | 49.36 | 4.88 |
02/14 | 4,350 | 4,630 | 4,335 | 4,580 | +3.97% | 1,166,700 | 1833億1594万 | +10.6% | 42.81 | 4.23 |
02/13 | 4,405 | 4,475 | 4,235 | 4,405 | +1.61% | 984,400 | 1763億1151万 | +7.2% | 41.18 | 4.07 |
02/09 | 4,400 | 4,415 | 4,300 | 4,335 | +0.58% | 577,600 | 1735億974万 | +6.48% | 40.52 | 4 |
02/08 | 4,200 | 4,350 | 4,180 | 4,310 | +3.11% | 776,000 | 1725億911万 | +6.58% | 40.29 | 3.98 |
02/07 | 4,240 | 4,285 | 4,075 | 4,180 | -3.02% | 1,166,700 | 1673億582万 | +4.01% | 39.08 | 3.86 |
02/06 | 4,370 | 4,405 | 4,285 | 4,310 | +0.82% | 756,500 | 1725億911万 | +7.91% | 40.29 | 3.98 |
02/05 | 4,645 | 4,660 | 4,275 | 4,275 | -6.56% | 996,800 | 1711億822万 | +7.82% | 39.96 | 3.95 |
02/02 | 4,505 | 4,590 | 4,465 | 4,575 | +1.67% | 714,600 | 1831億1582万 | +16.18% | 42.77 | 4.23 |
02/01 | 4,380 | 4,570 | 4,345 | 4,500 | +1.12% | 864,900 | 1801億1392万 | +15.41% | 42.07 | 4.16 |
01/31 | 4,315 | 4,495 | 4,275 | 4,450 | +0.45% | 886,400 | 1781億1265万 | +15.28% | 41.6 | 4.11 |
01/30 | 4,365 | 4,510 | 4,290 | 4,430 | +3.99% | 1,196,700 | 1773億1214万 | +15.91% | 41.41 | 4.09 |
01/29 | 4,060 | 4,290 | 4,060 | 4,260 | +3.78% | 854,500 | 1705億784万 | +12.46% | 39.82 | 3.93 |
01/26 | 4,235 | 4,270 | 4,075 | 4,105 | -6.06% | 1,198,800 | 1643億392万 | +9.15% | 38.37 | 3.79 |
01/25 | 4,265 | 4,370 | 4,150 | 4,370 | +4.17% | 1,098,100 | 1749億1063万 | +17.06% | 40.85 | 4.04 |
01/24 | 4,140 | 4,280 | 4,080 | 4,195 | +3.07% | 947,200 | 1679億620万 | +13.47% | 39.22 | 3.87 |
01/23 | 4,090 | 4,270 | 4,035 | 4,070 | -1.09% | 964,500 | 1629億303万 | +10.9% | 38.05 | 3.76 |
01/22 | 4,100 | 4,150 | 3,995 | 4,115 | +3.65% | 806,200 | 1647億417万 | +12.71% | 38.47 | 3.8 |
01/19 | 3,830 | 3,970 | 3,830 | 3,970 | +8.47% | 966,900 | 1589億50万 | +9.4% | 37.11 | 3.67 |
01/18 | 3,575 | 3,740 | 3,555 | 3,660 | +2.81% | 574,900 | 1464億9265万 | +1.22% | 34.21 | 3.38 |
01/17 | 3,655 | 3,715 | 3,500 | 3,560 | -0.14% | 693,600 | 1424億9012万 | -1.55% | 33.28 | 3.29 |
01/16 | 3,750 | 3,750 | 3,550 | 3,565 | -6.18% | 753,100 | 1426億9025万 | -1.36% | 33.33 | 3.29 |
01/15 | 3,755 | 3,825 | 3,730 | 3,800 | +0.93% | 410,400 | 1520億9620万 | +4.91% | 35.52 | 3.51 |
01/12 | 3,850 | 3,905 | 3,765 | 3,765 | -3.95% | 806,900 | 1506億9531万 | +4.21% | 35.2 | 3.48 |
01/11 | 3,865 | 4,015 | 3,850 | 3,920 | +2.75% | 901,800 | 1568億9923万 | +8.5% | 36.64 | 3.62 |
01/10 | 3,805 | 3,935 | 3,740 | 3,815 | +1.06% | 1,103,300 | 1526億9658万 | +5.65% | 35.66 | 3.52 |
01/09 | 3,660 | 3,780 | 3,640 | 3,775 | +8.63% | 889,200 | 1510億9556万 | +4.51% | 35.29 | 3.49 |
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 9月期 | 2,085 4,170 5/15 | 630 1,260 9/30 | 812,000 406,000 7/28 | - | - | +23.7% 12/27 | -45.93% 10/8 |
2009年 9月期 | 940 1,879 8/11 | 231 462 3/12 | 808,600 404,300 10/20 | - | - | +33.11% 4/7 | -28.64% 11/20 |
2010年 9月期 | 870 1,740 10/20 | 312 623 9/28 | 724,400 362,200 8/12 | - | - | +18.07% 12/15 | -23.43% 7/22 |
2011年 9月期 | 588 1,175 1/18 | 239 478 9/30 478 9/26 | 1,970,200 985,100 11/25 | 235億1487万 | 95億6605万 | +45.65% 11/24 | -34.93% 3/15 |
2012年 9月期 | 275 550 2/23 | 97 194 9/13 | 922,800 461,400 6/27 | 110億696万 | 38億8245万 | +35.79% 10/25 | -21.09% 5/28 |
2013年 9月期 | 408 815 5/15 | 96 192 10/5 | 2,489,600 1,244,800 10/30 | 163億1031万 | 38億4243万 | +63.22% 5/13 | -19.16% 6/13 |
2014年 9月期 | 6,935 13,870 2/25 | 237 473 10/1 | 26,223,800 13,111,900 5/27 | 2775億7556万 | 94億6598万 | +141.82% 1/6 | -47.37% 3/25 |
2015年 9月期 | 3,110 6,220 10/1 | 939 1,878 8/25 | 10,704,200 5,352,100 6/26 | 1244億7873万 | 375億8377万 | +23% 4/13 | -27.07% 6/30 |
2016年 9月期 | 1,433 12/10 | 754 2/12 | 3,435,700 8/8 | 573億5627万 | 301億7908万 | +30.88% 8/8 | -26.62% 2/12 |
2017年 9月期 | 1,474 10/6 | 827 4/17 | 2,973,000 6/1 | 589億9731万 | 331億93万 | +22.43% 6/7 | -16.59% 2/8 |
2018年 9月期 | 1,367 5/10 | 727 9/13 | 1,999,100 2/8 | 547億1460万 | 290億9840万 | +11.86% 11/15 | -17.04% 2/8 |
2019年 9月期 | 1,075 7/30 | 631 12/25 | 1,876,600 11/15 | 430億2721万 | 252億5597万 | +22.83% 11/30 | -24.81% 12/25 |
2020年 12月期 | 1,474 1/23 | 632 3/23 | 1,877,300 11/15 | 589億9731万 | 252億9599万 | +31.67% 6/2 | -33.2% 3/13 |
2021年 12月期 | 1,988 4/5 | 1,238 1/4 | 2,585,100 1/25 | 795億7032万 | 495億5134万 | +22.63% 11/16 | -18.6% 5/17 |
2022年 12月期 | 1,940 1/4 | 1,169 10/3 | 1,496,000 8/10 | 776億4911万 | 467億8959万 | +14.28% 11/11 | -13.51% 9/30 |
2023年 12月期 | 3,925 11/30 | 1,201 4/27 | 2,548,800 11/15 | 1570億9936万 | 480億7040万 | +44.49% 11/17 | -11.34% 8/14 |
最新 | 5,790 2024/6/4 | 831,000 | 2317億4657万 | -14.12% 6,742 |
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -27%(0.73倍)
- 1999/12/30 vs 1998/12/30
- 26%(1.26倍)
- 2000/12/29 vs 1999/12/30
- -25%(0.75倍)
- 2001/12/28 vs 2000/12/29
- -46%(0.54倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 167%(2.67倍)
- 2004/12/30 vs 2003/12/30
- -11%(0.89倍)
- 2005/12/30 vs 2004/12/30
- 251%(3.51倍)
- 2006/12/29 vs 2005/12/30
- 90%(1.9倍)
- 2007/12/28 vs 2006/12/29
- -14%(0.86倍)
- 2008/12/30 vs 2007/12/28
- -80%(0.2倍)
- 2009/12/30 vs 2008/12/30
- 112%(2.12倍)
- 2010/12/30 vs 2009/12/30
- -38%(0.62倍)
- 2011/12/30 vs 2010/12/30
- -57%(0.43倍)
- 2012/12/28 vs 2011/12/30
- -34%(0.66倍)
- 2013/12/30 vs 2012/12/28
- 1827%(19.27倍)
- 2014/12/30 vs 2013/12/30
- -34%(0.66倍)
- 2015/12/30 vs 2014/12/30
- -26%(0.74倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 1%(1.01倍)
- 2018/12/28 vs 2017/12/29
- -40%(0.6倍)
- 2019/12/30 vs 2018/12/28
- 77%(1.77倍)
- 2020/12/30 vs 2019/12/30
- 6%(1.06倍)
- 2021/12/30 vs 2020/12/30
- 43%(1.43倍)
- 2022/12/30 vs 2021/12/30
- -30%(0.7倍)
- 2023/12/29 vs 2022/12/30
- 182%(2.82倍)
- 2024/06/04 vs 2023/12/29
- 58%(1.58倍)
- 過去安値
86円(2002/10/10) - 6662%(67.62倍)
5,790円(6/4)