株価チャート
株価
6/7
- 前日 (6/6)
- 1,005
- 始値
- 1,003
- 高値
- 1,017
- 安値
- 1,002
- 終値 +1.19%
- 1,017
- 出来高 +66.98%
- 17,700
乖離率
- 株価(5日)
移動平均値 - +0.49%
1,012 - 株価(25日)
移動平均値 - -4.6%
1,066 - 出来高(5日)
移動平均値 - +13.17%
15,640
2024/01/11~2024/06/07
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 | 1,003 | 1,017 | 1,002 | 1,017 | +1.19% | 17,700 | 45億5994万 | -4.6% | 451.01 | 1.45 |
06/06 | 1,006 | 1,010 | 1,001 | 1,005 | +0.3% | 10,600 | 45億613万 | -6.07% | 445.69 | 1.43 |
06/05 | 1,008 | 1,011 | 1,002 | 1,002 | -0.89% | 13,500 | 44億9268万 | -6.7% | 444.36 | 1.43 |
06/04 | 1,020 | 1,020 | 1,006 | 1,011 | -1.27% | 15,400 | 45億3304万 | -6.22% | 448.35 | 1.44 |
06/03 | 1,032 | 1,032 | 1,009 | 1,024 | -0.78% | 21,000 | 45億9132万 | -5.36% | 454.11 | 1.46 |
05/31 | 1,015 | 1,032 | 1,010 | 1,032 | +1.38% | 19,300 | 46億2719万 | -4.97% | 457.66 | 1.47 |
05/30 | 998 | 1,020 | 998 | 1,018 | +2% | 13,800 | 45億6442万 | -6.52% | 451.45 | 1.45 |
05/29 | 1,004 | 1,008 | 998 | 998 | -1.19% | 34,200 | 44億7475万 | -8.69% | 442.58 | 1.42 |
05/28 | 1,008 | 1,026 | 1,008 | 1,010 | +0.1% | 18,400 | 45億2855万 | -7.93% | 447.9 | 1.44 |
05/27 | 1,043 | 1,043 | 1,003 | 1,009 | -1.85% | 21,800 | 45億2407万 | -8.44% | 447.46 | 1.44 |
05/24 | 1,013 | 1,033 | 1,005 | 1,028 | +0.98% | 18,900 | 46億926万 | -7.05% | 455.89 | 1.47 |
05/23 | 1,070 | 1,076 | 1,013 | 1,018 | -5.39% | 47,500 | 45億6442万 | -8.21% | 451.45 | 1.45 |
05/22 | 1,085 | 1,089 | 1,073 | 1,076 | -1.19% | 15,000 | 48億2448万 | -3.41% | 477.17 | 1.54 |
05/21 | 1,104 | 1,113 | 1,087 | 1,089 | -1.36% | 14,900 | 48億8277万 | -2.42% | 482.94 | 1.55 |
05/20 | 1,097 | 1,108 | 1,095 | 1,104 | -0.09% | 12,500 | 49億5002万 | -1.25% | 489.59 | 1.58 |
05/17 | 1,101 | 1,107 | 1,099 | 1,105 | +0.36% | 7,500 | 49億5451万 | -1.25% | 490.03 | 1.58 |
05/16 | 1,113 | 1,114 | 1,089 | 1,101 | -0.81% | 16,100 | 49億3657万 | -1.7% | 488.26 | 1.57 |
05/15 | 1,147 | 1,147 | 1,101 | 1,110 | -0.8% | 16,600 | 49億7692万 | -0.98% | 492.25 | 1.58 |
05/14 | 1,120 | 1,123 | 1,111 | 1,119 | -0.18% | 5,300 | 50億1728万 | -0.09% | 496.24 | 1.6 |
05/13 | 1,130 | 1,132 | 1,120 | 1,121 | -0.36% | 3,700 | 50億2625万 | +0.09% | 497.13 | 1.6 |
05/10 | 1,131 | 1,133 | 1,111 | 1,125 | -0.44% | 8,900 | 50億4418万 | +0.54% | 498.9 | 1.6 |
05/09 | 1,155 | 1,155 | 1,130 | 1,130 | -2.16% | 5,100 | 50億6660万 | +1.07% | 501.12 | 1.61 |
05/08 | 1,141 | 1,160 | 1,141 | 1,155 | +2.21% | 9,700 | 51億7869万 | +3.4% | 512.21 | 1.65 |
05/07 | 1,127 | 1,142 | 1,126 | 1,130 | +1.35% | 5,600 | 50億6660万 | +1.25% | 501.12 | 1.61 |
05/02 | 1,110 | 1,129 | 1,110 | 1,115 | +0.45% | 3,200 | 49億9934万 | 0% | 494.47 | 1.59 |
05/01 | 1,114 | 1,115 | 1,106 | 1,110 | 0% | 4,700 | 49億7692万 | -0.8% | 492.25 | 1.58 |
04/30 | 1,113 | 1,122 | 1,110 | 1,110 | 0% | 3,700 | 49億7692万 | -1.07% | 492.25 | 1.58 |
04/26 | 1,119 | 1,119 | 1,106 | 1,110 | +0.09% | 4,100 | 49億7692万 | -1.42% | 492.25 | 1.58 |
04/25 | 1,121 | 1,121 | 1,105 | 1,109 | -0.36% | 4,200 | 49億7244万 | -1.86% | 491.81 | 1.58 |
04/24 | 1,128 | 1,138 | 1,110 | 1,113 | -0.71% | 3,600 | 49億9038万 | -1.94% | 493.58 | 1.59 |
04/23 | 1,105 | 1,128 | 1,103 | 1,121 | +1.72% | 6,200 | 50億2625万 | -1.84% | 497.13 | 1.6 |
04/22 | 1,108 | 1,123 | 1,101 | 1,102 | -0.45% | 7,700 | 46億3800万 | -4.09% | 488.7 | 1.57 |
04/19 | 1,125 | 1,125 | 1,101 | 1,107 | -1.51% | 7,500 | 46億5905万 | -4.32% | 490.92 | 1.58 |
04/18 | 1,105 | 1,131 | 1,105 | 1,124 | +1.44% | 4,300 | 47億3060万 | -3.52% | 498.46 | 1.6 |
04/17 | 1,128 | 1,128 | 1,106 | 1,108 | -0.18% | 4,200 | 46億6326万 | -5.46% | 491.36 | 1.58 |
04/16 | 1,132 | 1,132 | 1,103 | 1,110 | -2.46% | 11,000 | 46億7167万 | -5.93% | 492.25 | 1.58 |
04/15 | 1,138 | 1,141 | 1,125 | 1,138 | 0% | 5,700 | 47億8952万 | -4.29% | 504.67 | 1.62 |
04/12 | 1,140 | 1,140 | 1,120 | 1,138 | +1.16% | 6,300 | 47億8952万 | -5.01% | 504.67 | 1.62 |
04/11 | 1,138 | 1,138 | 1,111 | 1,125 | -0.97% | 9,700 | 47億3481万 | -6.72% | 498.9 | 1.6 |
04/10 | 1,138 | 1,148 | 1,135 | 1,136 | -0.18% | 7,500 | 47億8110万 | -6.58% | 503.78 | 1.62 |
04/09 | 1,120 | 1,143 | 1,120 | 1,138 | +2.25% | 8,500 | 35億8210万 | -7.03% | 504.67 | 1.62 |
04/08 | 1,110 | 1,128 | 1,110 | 1,113 | +1% | 7,200 | 46億8430万 | -9.73% | 493.58 | 1.59 |
04/05 | 1,098 | 1,115 | 1,090 | 1,102 | -0.09% | 9,800 | 46億3800万 | -11.27% | 488.7 | 1.57 |
04/04 | 1,106 | 1,115 | 1,093 | 1,103 | -0.81% | 12,800 | 46億4221万 | -11.76% | 489.15 | 1.57 |
04/03 | 1,098 | 1,120 | 1,081 | 1,112 | +2.87% | 13,900 | 46億8009万 | -11.68% | 493.14 | 1.59 |
04/02 | 1,108 | 1,110 | 1,081 | 1,081 | -2.26% | 26,300 | 45億4962万 | -14.61% | 479.39 | 1.54 |
04/01 | 1,151 | 1,152 | 1,105 | 1,106 | -3.91% | 25,100 | 46億5484万 | -13.39% | 490.48 | 1.58 |
03/29 | 1,118 | 1,154 | 1,105 | 1,151 | +4.45% | 22,500 | 48億4423万 | -10.29% | - | 1.54 |
03/28 | 1,128 | 1,128 | 1,079 | 1,102 | -8.55% | 72,500 | 46億3800万 | -14.37% | - | 1.47 |
03/27 | 1,204 | 1,215 | 1,183 | 1,205 | +1.86% | 64,100 | 50億7150万 | -6.52% | - | 1.61 |
03/26 | 1,209 | 1,219 | 1,182 | 1,183 | -2.07% | 72,500 | 49億7891万 | -8.08% | - | 1.58 |
03/25 | 1,241 | 1,250 | 1,188 | 1,208 | -1.55% | 71,900 | 50億8413万 | -5.92% | - | 1.62 |
03/22 | 1,244 | 1,244 | 1,212 | 1,227 | +0.08% | 44,900 | 51億6409万 | -4.22% | - | 1.64 |
03/21 | 1,299 | 1,309 | 1,225 | 1,226 | -4.74% | 101,000 | 38億5910万 | -4.29% | - | 1.22 |
03/19 | 1,303 | 1,303 | 1,287 | 1,287 | -0.62% | 35,900 | 40億5111万 | +0.16% | - | 1.28 |
03/18 | 1,305 | 1,309 | 1,295 | 1,295 | 0% | 25,300 | 40億7629万 | +0.31% | - | 1.29 |
03/15 | 1,305 | 1,305 | 1,290 | 1,295 | -0.54% | 21,200 | 40億7629万 | -0.31% | - | 1.29 |
03/14 | 1,315 | 1,323 | 1,300 | 1,302 | -0.15% | 29,800 | 40億9833万 | -1.21% | - | 1.3 |
03/13 | 1,311 | 1,343 | 1,301 | 1,304 | -0.53% | 22,600 | 41億462万 | -1.58% | - | 1.3 |
03/12 | 1,340 | 1,340 | 1,308 | 1,311 | -2.16% | 25,100 | 41億2666万 | -1.21% | - | 1.31 |
03/11 | 1,354 | 1,358 | 1,327 | 1,340 | -0.96% | 53,400 | 42億1794万 | +1.52% | - | 1.34 |
03/08 | 1,358 | 1,361 | 1,350 | 1,353 | +0.15% | 22,700 | 42億5886万 | +3.6% | - | 1.35 |
03/07 | 1,364 | 1,370 | 1,350 | 1,351 | -0.44% | 27,200 | 42億5256万 | +5.05% | - | 1.35 |
03/06 | 1,357 | 1,363 | 1,353 | 1,357 | 0% | 29,800 | 42億7145万 | +7.1% | - | 1.35 |
03/05 | 1,384 | 1,389 | 1,352 | 1,357 | +0.15% | 25,400 | 42億7145万 | +9% | - | 1.35 |
03/04 | 1,396 | 1,396 | 1,355 | 1,355 | +1.65% | 54,900 | 42億6516万 | +10.79% | - | 1.35 |
03/01 | 1,344 | 1,344 | 1,323 | 1,333 | +1.76% | 29,300 | 41億9591万 | +10.9% | - | 1.33 |
02/29 | 1,325 | 1,328 | 1,301 | 1,310 | -0.61% | 18,900 | 41億2351万 | +10.92% | - | 1.31 |
02/28 | 1,306 | 1,326 | 1,296 | 1,318 | +2.09% | 24,300 | 41億4869万 | +13.43% | - | 1.31 |
02/27 | 1,360 | 1,362 | 1,291 | 1,291 | -4.23% | 55,800 | 40億6370万 | +12.95% | - | 1.29 |
02/26 | 1,281 | 1,348 | 1,281 | 1,348 | +5.56% | 71,500 | 42億4312万 | +19.93% | - | 1.34 |
02/22 | 1,252 | 1,360 | 1,252 | 1,277 | +2.98% | 116,300 | 40億1963万 | +15.78% | - | 1.27 |
02/21 | 1,169 | 1,265 | 1,160 | 1,240 | +6.9% | 107,400 | 38億7837万 | +14.29% | - | 1.23 |
02/20 | 1,161 | 1,177 | 1,120 | 1,160 | +0.43% | 69,400 | 36億2815万 | +8.31% | - | 1.15 |
02/19 | 1,142 | 1,155 | 1,115 | 1,155 | +3.87% | 113,600 | 36億1251万 | +8.96% | - | 1.14 |
02/16 | 1,098 | 1,115 | 1,086 | 1,112 | -0.36% | 110,700 | 34億7802万 | +5.9% | - | 1.1 |
02/15 | 1,200 | 1,200 | 1,057 | 1,116 | -8.97% | 288,200 | 34億9053万 | +7.1% | - | 1.11 |
02/14 | 1,330 | 1,330 | 1,216 | 1,226 | -8.51% | 187,300 | 38億3458万 | +18.91% | - | 1.21 |
02/13 | 1,445 | 1,485 | 1,316 | 1,340 | -6.29% | 154,200 | 41億9114万 | +32.02% | - | 1.33 |
02/09 | 1,500 | 1,569 | 1,374 | 1,430 | -4.6% | 221,900 | 44億7263万 | +44.01% | - | 1.42 |
02/08 | 1,988 | 1,991 | 1,489 | 1,499 | -15.5% | 575,300 | 46億8845万 | +55.18% | - | 1.48 |
02/07 | 1,623 | 1,774 | 1,566 | 1,774 | +20.35% | 551,900 | 55億4857万 | +89.53% | - | 1.76 |
02/06 | 1,400 | 1,500 | 1,350 | 1,474 | +10% | 441,400 | 46億1025万 | +64.51% | - | 1.46 |
02/05 | 1,250 | 1,551 | 1,200 | 1,340 | +16.83% | 809,300 | 41億9114万 | +54.38% | - | 1.33 |
02/02 | 1,147 | 1,147 | 1,147 | 1,147 | +15.05% | 17,500 | 35億8749万 | +35.9% | - | 1.14 |
02/01 | 997 | 997 | 997 | 997 | +17.71% | 6,600 | 31億1833万 | +20.56% | - | 0.99 |
01/31 | 849 | 859 | 831 | 847 | -1.97% | 6,700 | 26億4917万 | +3.67% | - | 0.84 |
01/30 | 817 | 865 | 817 | 864 | +6.01% | 4,000 | 27億235万 | +6.4% | - | 0.86 |
01/29 | 828 | 840 | 815 | 815 | 0% | 4,100 | 25億4909万 | +0.99% | - | 0.81 |
01/26 | 825 | 825 | 815 | 815 | -0.49% | 900 | 25億4909万 | +1.49% | - | 0.81 |
01/25 | 819 | 821 | 819 | 819 | +0.37% | 2,000 | 25億6160万 | +2.38% | - | 0.81 |
01/24 | 821 | 828 | 813 | 816 | -1.92% | 2,400 | 25億5221万 | +2.38% | - | 0.81 |
01/23 | 840 | 840 | 825 | 832 | -1.54% | 1,200 | 26億226万 | +4.79% | - | 0.82 |
01/22 | 845 | 845 | 845 | 845 | +3.68% | 100 | 26億4292万 | +6.83% | - | 0.84 |
01/19 | 801 | 824 | 800 | 815 | 0% | 1,500 | 25億4909万 | +3.56% | - | 0.81 |
01/17 | 832 | 850 | 815 | 815 | -1.45% | 2,400 | 25億4909万 | +3.82% | - | 0.81 |
01/16 | 870 | 870 | 827 | 827 | -6.55% | 1,900 | 25億8662万 | +5.75% | - | 0.82 |
01/15 | 887 | 902 | 885 | 885 | -1.23% | 4,600 | 27億6803万 | +13.61% | - | 0.88 |
01/12 | 909 | 910 | 890 | 896 | +0.11% | 3,300 | 28億243万 | +15.91% | - | 0.89 |
01/11 | 915 | 926 | 863 | 895 | -1.97% | 10,800 | 27億9930万 | +16.84% | - | 0.89 |
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 | 2,460 246 7/12 | 1,420 142 1/23 | 47,200 472,000 7/12 | - | - | +27.2% 6/1 | -15.54% 1/22 |
2009年 3月期 | 1,780 178 5/21 178 5/15 | 660 66 12/9 | 7,300 73,000 12/15 | - | - | +15.24% 1/5 | -31.11% 12/12 |
2010年 3月期 | 1,190 119 6/16 | 650 65 12/21 | 4,700 47,000 9/25 | - | - | +25% 4/30 | -18.28% 9/17 |
2011年 3月期 | 1,590 159 1/19 | 410 41 3/15 | 185,900 1,859,000 2/16 | 32億9018万 | 8億4841万 | +44.49% 4/26 | -46.44% 3/15 |
2012年 3月期 | 1,450 145 8/29 145 4/26 | 600 60 8/9 | 583,100 5,831,000 8/29 | 30億48万 | 12億4158万 | +61.69% 8/29 | -21.69% 8/9 |
2013年 3月期 | 1,240 124 12/13 | 600 60 10/2 | 390,800 3,908,000 12/13 | 25億6593万 | 12億4158万 | +45.37% 12/12 | -25.65% 5/15 |
2014年 3月期 | 1,700 170 12/4 | 640 64 6/26 64 6/7 | 1,004,300 10,043,000 12/4 | 35億1781万 | 13億2435万 | +53.6% 12/5 | -20.05% 2/4 |
2015年 3月期 | 4,380 438 7/23 | 820 82 5/21 | 1,234,000 12,340,000 7/17 | 90億6353万 | 16億9682万 | +167.89% 7/7 | -24.98% 10/14 |
2016年 3月期 | 2,670 267 4/9 | 1,220 122 1/21 | 795,500 7,955,000 4/9 | 59億7471万 | 27億3001万 | +31.84% 2/1 | -25.03% 8/25 |
2017年 3月期 | 2,360 236 1/25 | 1,220 122 6/24 | 714,900 7,149,000 2/21 | 52億8101万 | 27億3001万 | +27.1% 1/24 | -16.19% 6/24 |
2018年 3月期 | 2,400 240 6/28 | 1,370 3/26 | 151,000 1,510,000 6/28 | 53億7052万 | 30億6567万 | +13.75% 4/20 | -14.41% 3/5 |
2019年 3月期 | 2,070 5/23 | 601 12/25 | 760,900 12/7 | 46億3208万 | 16億4536万 | +69.82% 12/7 | -30% 12/25 |
2020年 3月期 | 1,535 7/17 | 423 3/23 | 399,700 5/31 | 42億240万 | 11億5805万 | +44.11% 6/21 | -44.74% 3/16 |
2021年 3月期 | 2,100 10/20 | 453 4/3 | 496,500 7/3 | 57億4921万 | 12億4018万 | +64.62% 5/21 | -20.08% 12/8 |
2022年 3月期 | 1,541 4/6 | 955 2/1 | 16,000 5/17 | 42億1882万 | 26億1452万 | +14.04% 6/28 | -14.83% 5/17 |
2023年 3月期 | 1,038 4/6 | 535 12/28 | 44,800 6/10 | 28億4175万 | 14億6468万 | +15.58% 3/7 | -16.88% 12/28 |
2024年 3月期 | 1,991 2/8 | 629 10/5 10/4 | 809,300 2/5 | 62億2729万 | 17億2202万 | +89.45% 2/7 | -14.61% 4/2 |
最新 | 1,017 2024/6/7 | 17,700 | 45億5994万 | -4.6% 1,066 |
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 9%(1.09倍)
- 1990/12/28 vs 1989/12/29
- -46%(0.54倍)
- 1991/12/24 vs 1990/12/28
- -5%(0.95倍)
- 1992/12/25 vs 1991/12/24
- -52%(0.48倍)
- 1993/12/30 vs 1992/12/25
- 41%(1.41倍)
- 1994/12/30 vs 1993/12/30
- 155%(2.55倍)
- 1995/12/29 vs 1994/12/30
- -48%(0.52倍)
- 1996/12/30 vs 1995/12/29
- -37%(0.63倍)
- 1997/12/26 vs 1996/12/30
- -70%(0.3倍)
- 1998/12/29 vs 1997/12/26
- -10%(0.9倍)
- 1999/12/30 vs 1998/12/29
- 108%(2.08倍)
- 2000/12/27 vs 1999/12/30
- -43%(0.57倍)
- 2001/12/28 vs 2000/12/27
- -12%(0.88倍)
- 2002/12/30 vs 2001/12/28
- -45%(0.55倍)
- 2003/12/30 vs 2002/12/30
- 10%(1.1倍)
- 2004/12/30 vs 2003/12/30
- 95%(1.95倍)
- 2005/12/30 vs 2004/12/30
- 171%(2.71倍)
- 2006/12/29 vs 2005/12/30
- -60%(0.4倍)
- 2007/12/27 vs 2006/12/29
- -7%(0.93倍)
- 2008/12/30 vs 2007/12/27
- -41%(0.59倍)
- 2009/12/30 vs 2008/12/30
- -34%(0.66倍)
- 2010/12/30 vs 2009/12/30
- 11%(1.11倍)
- 2011/12/30 vs 2010/12/30
- 0%(1倍)
- 2012/12/28 vs 2011/12/30
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/28
- 25%(1.25倍)
- 2014/12/30 vs 2013/12/30
- 96%(1.96倍)
- 2015/12/30 vs 2014/12/30
- -29%(0.71倍)
- 2016/12/30 vs 2015/12/30
- 10%(1.1倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -62%(0.38倍)
- 2019/12/30 vs 2018/12/28
- 60%(1.6倍)
- 2020/12/30 vs 2019/12/30
- 22%(1.22倍)
- 2021/12/30 vs 2020/12/30
- -16%(0.84倍)
- 2022/12/30 vs 2021/12/30
- -46%(0.54倍)
- 2023/12/29 vs 2022/12/30
- 32%(1.32倍)
- 2024/06/07 vs 2023/12/29
- 35%(1.35倍)
- 過去安値
410円(2011/03/15) - 148%(2.48倍)
1,017円(6/7)