株価チャート
株価
6/7
- 前日 (6/6)
- 2,990
- 始値
- 2,991
- 高値
- 3,035
- 安値
- 2,987
- 終値 +1%
- 3,020
- 出来高 -12.38%
- 9,200
乖離率
- 株価(5日)
移動平均値 - +0.43%
3,007 - 株価(25日)
移動平均値 - +6.11%
2,846 - 出来高(5日)
移動平均値 - -31.24%
13,380
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 | 2,991 | 3,035 | 2,987 | 3,020 | +1% | 9,200 | 351億1936万 | +6.11% | 13.99 | 0.81 |
06/06 | 3,000 | 3,040 | 2,990 | 2,990 | -0.33% | 10,500 | 347億7049万 | +5.43% | 13.85 | 0.8 |
06/05 | 3,010 | 3,030 | 2,968 | 3,000 | -0.5% | 12,400 | 348億8678万 | +6.08% | 13.9 | 0.81 |
06/04 | 2,997 | 3,075 | 2,987 | 3,015 | +0.17% | 14,900 | 350億6122万 | +6.99% | 13.96 | 0.81 |
06/03 | 2,904 | 3,025 | 2,898 | 3,010 | +3.26% | 19,900 | 350億307万 | +7.19% | 13.94 | 0.81 |
05/31 | 2,835 | 2,915 | 2,831 | 2,915 | +3.59% | 18,200 | 338億9832万 | +4.18% | 13.5 | 0.78 |
05/30 | 2,797 | 2,814 | 2,704 | 2,814 | +1.19% | 14,400 | 327億2380万 | +0.82% | 13.03 | 0.76 |
05/29 | 2,832 | 2,832 | 2,781 | 2,781 | -1.87% | 8,300 | 323億4005万 | -0.14% | 12.88 | 0.75 |
05/28 | 2,830 | 2,857 | 2,823 | 2,834 | +0.14% | 8,600 | 329億5638万 | +1.94% | 13.13 | 0.76 |
05/27 | 2,850 | 2,854 | 2,801 | 2,830 | -0.7% | 11,600 | 329億986万 | +1.98% | 13.11 | 0.76 |
05/24 | 2,833 | 2,877 | 2,832 | 2,850 | +0.04% | 38,000 | 331億4244万 | +2.93% | 13.2 | 0.77 |
05/23 | 2,821 | 2,849 | 2,794 | 2,849 | +1.03% | 21,300 | 331億3081万 | +3.11% | 13.2 | 0.76 |
05/22 | 2,845 | 2,849 | 2,818 | 2,820 | -0.6% | 10,700 | 327億9357万 | +2.17% | 13.06 | 0.76 |
05/21 | 2,851 | 2,877 | 2,803 | 2,837 | -0.56% | 17,900 | 329億9127万 | +2.79% | 13.14 | 0.76 |
05/20 | 2,860 | 2,900 | 2,839 | 2,853 | -0.14% | 20,100 | 331億7733万 | +3.44% | 13.21 | 0.77 |
05/17 | 2,793 | 2,860 | 2,777 | 2,857 | +2.59% | 26,100 | 332億2385万 | +3.7% | 13.23 | 0.77 |
05/16 | 2,802 | 2,804 | 2,774 | 2,785 | -0.61% | 9,000 | 323億8656万 | +1.16% | 12.9 | 0.75 |
05/15 | 2,757 | 2,810 | 2,756 | 2,802 | +1.63% | 11,900 | 325億8425万 | +1.82% | 12.98 | 0.75 |
05/14 | 2,764 | 2,765 | 2,712 | 2,757 | +0.07% | 15,700 | 320億6095万 | +0.25% | 12.77 | 0.74 |
05/13 | 2,749 | 2,783 | 2,740 | 2,755 | -0.29% | 22,200 | 320億3769万 | +0.22% | 12.76 | 0.74 |
05/10 | 2,762 | 2,781 | 2,747 | 2,763 | +0.04% | 13,100 | 321億3073万 | +0.51% | 12.8 | 0.74 |
05/09 | 2,739 | 2,774 | 2,739 | 2,762 | +0.84% | 10,900 | 321億1910万 | +0.55% | 12.79 | 0.74 |
05/08 | 2,755 | 2,769 | 2,733 | 2,739 | -0.76% | 13,000 | 318億5163万 | -0.29% | 12.69 | 0.74 |
05/07 | 2,742 | 2,770 | 2,742 | 2,760 | +0.66% | 15,900 | 320億9584万 | +0.4% | 12.78 | 0.74 |
05/02 | 2,773 | 2,773 | 2,731 | 2,742 | -1.12% | 9,100 | 318億8652万 | -0.25% | 12.7 | 0.74 |
05/01 | 2,775 | 2,785 | 2,763 | 2,773 | -0.93% | 10,200 | 322億4702万 | +0.91% | 12.84 | 0.74 |
04/30 | 2,766 | 2,801 | 2,749 | 2,799 | +2.23% | 29,800 | 325億4937万 | +1.89% | 12.96 | 0.75 |
04/26 | 2,761 | 2,776 | 2,712 | 2,738 | -0.98% | 23,600 | 318億4000万 | -0.15% | 12.68 | 0.73 |
04/25 | 2,779 | 2,793 | 2,751 | 2,765 | +0.18% | 19,000 | 321億5398万 | +0.95% | 12.81 | 0.74 |
04/24 | 2,741 | 2,775 | 2,724 | 2,760 | +0.77% | 14,500 | 320億9584万 | +0.95% | 12.78 | 0.74 |
04/23 | 2,702 | 2,773 | 2,702 | 2,739 | +2.2% | 14,300 | 318億5163万 | +0.37% | 12.69 | 0.74 |
04/22 | 2,654 | 2,699 | 2,654 | 2,680 | +0.98% | 14,900 | 311億6552万 | -1.65% | 12.41 | 0.72 |
04/19 | 2,701 | 2,721 | 2,634 | 2,654 | -2.28% | 22,800 | 308億6317万 | -2.39% | 12.29 | 0.71 |
04/18 | 2,660 | 2,736 | 2,660 | 2,716 | +2.11% | 14,400 | 315億8417万 | 0% | 12.58 | 0.73 |
04/17 | 2,708 | 2,714 | 2,656 | 2,660 | -1.55% | 16,900 | 309億3295万 | -1.85% | 12.32 | 0.71 |
04/16 | 2,771 | 2,775 | 2,695 | 2,702 | -3.19% | 20,300 | 314億2136万 | -0.15% | 12.51 | 0.73 |
04/15 | 2,804 | 2,823 | 2,790 | 2,791 | -0.57% | 17,200 | 324億5634万 | +3.33% | 12.93 | 0.75 |
04/12 | 2,800 | 2,810 | 2,791 | 2,807 | +0.47% | 11,700 | 326億4240万 | +4.12% | 13 | 0.75 |
04/11 | 2,780 | 2,803 | 2,765 | 2,794 | +0.5% | 7,800 | 324億9122万 | +3.94% | 12.94 | 0.75 |
04/10 | 2,794 | 2,815 | 2,780 | 2,780 | -0.5% | 10,500 | 323億2842万 | +3.69% | 12.88 | 0.75 |
04/09 | 2,790 | 2,825 | 2,790 | 2,794 | +0.5% | 13,500 | 324億9122万 | +4.49% | 12.94 | 0.75 |
04/08 | 2,746 | 2,788 | 2,743 | 2,780 | +1.28% | 10,600 | 323億2842万 | +4.24% | 12.88 | 0.75 |
04/05 | 2,717 | 2,756 | 2,708 | 2,745 | +0.26% | 11,700 | 319億2141万 | +3.2% | 12.71 | 0.74 |
04/04 | 2,736 | 2,774 | 2,731 | 2,738 | +0.07% | 13,400 | 318億4000万 | +3.13% | 12.68 | 0.73 |
04/03 | 2,714 | 2,747 | 2,701 | 2,736 | +0.88% | 14,000 | 318億1674万 | +3.25% | 12.67 | 0.73 |
04/02 | 2,724 | 2,776 | 2,697 | 2,712 | -2.24% | 25,400 | 315億3765万 | +2.49% | 12.56 | 0.73 |
04/01 | 2,813 | 2,850 | 2,774 | 2,774 | -0.32% | 14,700 | 322億5864万 | +4.96% | 12.85 | 0.74 |
03/29 | 2,773 | 2,800 | 2,763 | 2,783 | +0.43% | 11,700 | 323億6330万 | +5.5% | 12.89 | 0.75 |
03/28 | 2,785 | 2,813 | 2,765 | 2,771 | +2.1% | 40,300 | 322億2376万 | +5.32% | 12.83 | 0.74 |
03/27 | 2,749 | 2,770 | 2,686 | 2,714 | -1.13% | 27,300 | 315億6091万 | +3.35% | 12.57 | 0.73 |
03/26 | 2,668 | 2,749 | 2,668 | 2,745 | +2.46% | 15,900 | 319億2141万 | +4.65% | 12.71 | 0.74 |
03/25 | 2,654 | 2,687 | 2,654 | 2,679 | +1.02% | 11,600 | 311億5390万 | +2.29% | 12.41 | 0.72 |
03/22 | 2,665 | 2,665 | 2,632 | 2,652 | +0.04% | 7,600 | 308億3991万 | +1.41% | 12.28 | 0.71 |
03/21 | 2,646 | 2,680 | 2,646 | 2,651 | +0.76% | 7,800 | 308億2829万 | +1.53% | 12.28 | 0.71 |
03/19 | 2,635 | 2,659 | 2,611 | 2,631 | -0.27% | 9,100 | 305億9571万 | +0.57% | 12.19 | 0.71 |
03/18 | 2,565 | 2,647 | 2,562 | 2,638 | +4.02% | 16,700 | 306億7711万 | +0.65% | 12.22 | 0.71 |
03/15 | 2,582 | 2,610 | 2,536 | 2,536 | -1.48% | 40,100 | 294億9096万 | -3.43% | 11.75 | 0.68 |
03/14 | 2,560 | 2,586 | 2,546 | 2,574 | +0.82% | 6,100 | 299億3286万 | -2.28% | 11.92 | 0.69 |
03/13 | 2,600 | 2,603 | 2,548 | 2,553 | -0.93% | 12,300 | 296億8865万 | -3.3% | 11.82 | 0.69 |
03/12 | 2,563 | 2,603 | 2,543 | 2,577 | +0.08% | 14,800 | 299億6775万 | -2.68% | 11.94 | 0.69 |
03/11 | 2,656 | 2,656 | 2,556 | 2,575 | -3.05% | 15,200 | 299億4449万 | -3.01% | 11.93 | 0.69 |
03/08 | 2,602 | 2,657 | 2,602 | 2,656 | +1.72% | 13,800 | 308億8643万 | -0.19% | 12.3 | 0.71 |
03/07 | 2,622 | 2,625 | 2,600 | 2,611 | -0.42% | 8,500 | 303億6313万 | -2.06% | 12.09 | 0.7 |
03/06 | 2,595 | 2,640 | 2,595 | 2,622 | +0.58% | 11,800 | 304億9105万 | -1.83% | 12.14 | 0.7 |
03/05 | 2,613 | 2,620 | 2,595 | 2,607 | -0.27% | 4,200 | 303億1661万 | -2.61% | 12.07 | 0.7 |
03/04 | 2,599 | 2,644 | 2,565 | 2,614 | +0.5% | 17,100 | 303億9802万 | -2.61% | 12.11 | 0.7 |
03/01 | 2,616 | 2,637 | 2,599 | 2,601 | -0.57% | 12,700 | 302億4684万 | -3.38% | 12.05 | 0.7 |
02/29 | 2,639 | 2,640 | 2,615 | 2,616 | -0.49% | 4,100 | 304億2127万 | -3.11% | 12.12 | 0.7 |
02/28 | 2,651 | 2,666 | 2,627 | 2,629 | -0.27% | 4,800 | 305億7245万 | -2.99% | 12.18 | 0.71 |
02/27 | 2,624 | 2,637 | 2,620 | 2,636 | +0.46% | 5,300 | 306億5385万 | -3.05% | 12.21 | 0.71 |
02/26 | 2,649 | 2,671 | 2,622 | 2,624 | -0.94% | 2,600 | 305億1430万 | -3.81% | 12.15 | 0.7 |
02/22 | 2,623 | 2,653 | 2,595 | 2,649 | +1.61% | 11,300 | 308億503万 | -3.18% | 12.27 | 0.71 |
02/21 | 2,640 | 2,640 | 2,607 | 2,607 | -1.51% | 8,200 | 303億1661万 | -4.92% | 12.07 | 0.7 |
02/20 | 2,652 | 2,673 | 2,640 | 2,647 | -0.11% | 16,000 | 307億8177万 | -3.78% | 12.26 | 0.71 |
02/19 | 2,667 | 2,667 | 2,630 | 2,650 | +0.38% | 17,900 | 308億1666万 | -3.95% | 12.27 | 0.71 |
02/16 | 2,597 | 2,658 | 2,597 | 2,640 | +2.6% | 18,000 | 307億37万 | -4.52% | 12.23 | 0.71 |
02/15 | 2,578 | 2,631 | 2,573 | 2,573 | +0.82% | 18,500 | 299億2123万 | -7.25% | 11.92 | 0.69 |
02/14 | 2,769 | 2,770 | 2,552 | 2,552 | -8.53% | 47,200 | 296億7702万 | -8.4% | 11.82 | 0.69 |
02/13 | 2,776 | 2,794 | 2,746 | 2,790 | +1.27% | 10,000 | 324億4471万 | -0.25% | 12.92 | 0.75 |
02/09 | 2,733 | 2,787 | 2,733 | 2,755 | +0.18% | 11,000 | 320億3769万 | -1.5% | 12.76 | 0.74 |
02/08 | 2,743 | 2,750 | 2,700 | 2,750 | +0.47% | 14,000 | 319億7955万 | -1.72% | 12.74 | 0.74 |
02/07 | 2,701 | 2,777 | 2,701 | 2,737 | +0.44% | 17,400 | 318億2837万 | -2.25% | 12.68 | 0.73 |
02/06 | 2,745 | 2,748 | 2,725 | 2,725 | -0.8% | 22,400 | 316億8883万 | -2.75% | 12.62 | 0.73 |
02/05 | 2,780 | 2,780 | 2,743 | 2,747 | -0.11% | 7,600 | 319億4466万 | -2.21% | 12.72 | 0.74 |
02/02 | 2,767 | 2,783 | 2,745 | 2,750 | +0.44% | 18,900 | 319億7955万 | -2.34% | 12.74 | 0.74 |
02/01 | 2,750 | 2,755 | 2,738 | 2,738 | -1.16% | 6,400 | 318億4000万 | -3.01% | 12.68 | 0.73 |
01/31 | 2,756 | 2,774 | 2,745 | 2,770 | +0.51% | 13,300 | 322億1213万 | -2.15% | 12.83 | 0.74 |
01/30 | 2,775 | 2,776 | 2,756 | 2,756 | -0.65% | 11,400 | 320億4932万 | -2.79% | 12.76 | 0.74 |
01/29 | 2,792 | 2,793 | 2,770 | 2,774 | +0.43% | 6,500 | 322億5864万 | -2.39% | 12.85 | 0.74 |
01/26 | 2,812 | 2,812 | 2,762 | 2,762 | -1.78% | 8,800 | 321億1910万 | -3.05% | 12.79 | 0.74 |
01/25 | 2,852 | 2,852 | 2,811 | 2,812 | -0.39% | 5,000 | 327億54万 | -1.54% | 13.02 | 0.75 |
01/24 | 2,842 | 2,876 | 2,804 | 2,823 | -1.09% | 5,500 | 328億2846万 | -1.4% | 13.08 | 0.76 |
01/23 | 2,861 | 2,884 | 2,841 | 2,854 | -0.35% | 10,400 | 331億8896万 | -0.56% | 13.22 | 0.77 |
01/22 | 2,870 | 2,870 | 2,850 | 2,864 | +0.03% | 2,900 | 333億525万 | -0.45% | 13.27 | 0.77 |
01/19 | 2,812 | 2,864 | 2,808 | 2,863 | +1.45% | 8,600 | 332億9362万 | -0.69% | 13.26 | 0.77 |
01/18 | 2,801 | 2,829 | 2,801 | 2,822 | +0.75% | 5,800 | 328億1683万 | -2.29% | 13.07 | 0.76 |
01/17 | 2,864 | 2,864 | 2,790 | 2,801 | -0.99% | 8,700 | 325億7263万 | -3.21% | 12.97 | 0.75 |
01/16 | 2,854 | 2,862 | 2,818 | 2,829 | -0.39% | 10,400 | 328億9824万 | -2.58% | 13.1 | 0.76 |
01/15 | 2,804 | 2,847 | 2,804 | 2,840 | +1.32% | 9,400 | 330億2615万 | -2.47% | 13.15 | 0.76 |
01/12 | 2,857 | 2,860 | 2,801 | 2,803 | -1.65% | 6,400 | 325億9588万 | -3.97% | 12.98 | 0.75 |
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 8月期 | 2,760 9/7 | 1,407 3/18 | 310,300 4/4 | - | - | +13.1% 5/19 | -19.08% 11/13 |
2009年 8月期 | 1,600 9/17 | 918 4/23 | 308,000 10/29 | - | - | +13.6% 1/21 | -22.88% 10/10 |
2010年 8月期 | 1,695 4/30 | 846 11/27 | 262,500 4/28 | - | - | +20.68% 4/21 | -21.07% 5/26 |
2011年 8月期 | 1,382 2/16 2/8 | 870 3/15 9/27 | 231,200 8/26 | 195億2617万 | 122億9216万 | +13.13% 1/12 | -25.94% 3/15 |
2012年 8月期 | 1,086 9/29 | 856 8/31 | 236,200 8/28 | 153億4401万 | 120億9436万 | +4.25% 4/3 | -8.34% 9/4 |
2013年 8月期 | 1,603 5/9 | 795 10/15 | 399,300 4/12 | 226億4867万 | 112億3249万 | +34.36% 4/12 | -15.69% 6/7 |
2014年 8月期 | 2,310 1/15 | 1,180 9/4 | 506,200 1/15 | 326億3782万 | 166億7213万 | +22.99% 11/6 | -16.09% 4/28 |
2015年 8月期 | 3,450 6/26 | 1,388 10/14 | 482,600 7/10 | 487億4480万 | 196億1095万 | +20.29% 11/4 | -14.1% 7/13 |
2016年 12月期 | 3,050 11/25 | 1,782 7/8 | 304,500 10/16 | 430億9323万 | 251億7775万 | +14.18% 7/22 | -14.55% 2/12 |
2017年 12月期 | 2,868 11/29 | 2,108 6/16 | 180,800 6/16 | 405億2176万 | 297億8378万 | +10.45% 9/28 | -10.71% 2/7 2/6 |
2018年 12月期 | 2,800 1/4 | 1,878 12/26 | 146,100 6/22 | 395億6100万 | 254億732万 | +10.1% 6/22 | -17.2% 12/26 |
2019年 12月期 | 2,497 10/30 | 1,836 2/12 | 156,500 6/21 | 337億8173万 | 248億3911万 | +10.87% 10/30 | -10.27% 8/13 |
2020年 12月期 | 2,274 1/7 | 1,360 3/17 | 216,600 11/30 | 307億6478万 | 183億9934万 | +9.57% 12/25 | -23.84% 3/18 |
2021年 12月期 | 2,377 11/22 | 1,677 1/4 | 49,800 11/30 | 321億5826万 | 226億8801万 | +16.07% 9/17 | -11.1% 1/27 |
2022年 12月期 | 2,476 11/24 | 1,735 1/27 | 149,000 12/29 | 334億9762万 | 234億7269万 | +9.01% 3/23 | -9.04% 1/5 |
2023年 12月期 | 3,120 12/4 | 2,090 1/6 | 123,200 7/28 | 362億8225万 | 243億446万 | +11.41% 9/4 | -6.75% 12/28 |
最新 | 3,020 2024/6/7 | 9,200 | 351億1936万 | +6.11% 2,846 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 29%(1.29倍)
- 2003/12/30 vs 2002/12/30
- 126%(2.26倍)
- 2004/12/30 vs 2003/12/30
- -28%(0.72倍)
- 2005/12/30 vs 2004/12/30
- 43%(1.43倍)
- 2006/12/29 vs 2005/12/30
- -5%(0.95倍)
- 2007/12/28 vs 2006/12/29
- -27%(0.73倍)
- 2008/12/30 vs 2007/12/28
- -47%(0.53倍)
- 2009/12/30 vs 2008/12/30
- -18%(0.82倍)
- 2010/12/30 vs 2009/12/30
- 30%(1.3倍)
- 2011/12/30 vs 2010/12/30
- -20%(0.8倍)
- 2012/12/28 vs 2011/12/30
- -6%(0.94倍)
- 2013/12/30 vs 2012/12/28
- 102%(2.02倍)
- 2014/12/30 vs 2013/12/30
- 21%(1.21倍)
- 2015/12/30 vs 2014/12/30
- 34%(1.34倍)
- 2016/12/30 vs 2015/12/30
- -17%(0.83倍)
- 2017/12/29 vs 2016/12/30
- 17%(1.17倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- 16%(1.16倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- 16%(1.16倍)
- 2022/12/30 vs 2021/12/30
- 7%(1.07倍)
- 2023/12/29 vs 2022/12/30
- 30%(1.3倍)
- 2024/06/07 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
758円(2001/09/21) - 298%(3.98倍)
3,020円(6/7)