株価チャート
株価
6/7
- 前日 (6/6)
- 1,314
- 始値
- 1,313
- 高値
- 1,320
- 安値
- 1,301
- 終値 ±0%
- 1,314
- 出来高 -13.21%
- 165,500
乖離率
- 株価(5日)
移動平均値 - -2.74%
1,351 - 株価(25日)
移動平均値 - -6.61%
1,407 - 出来高(5日)
移動平均値 - -19.26%
204,980
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 | 1,313 | 1,320 | 1,301 | 1,314 | 0% | 165,500 | 832億3188万 | -6.61% | 7.46 | 0.61 |
06/06 | 1,342 | 1,345 | 1,311 | 1,314 | -2.16% | 190,700 | 832億3188万 | -6.94% | 7.46 | 0.61 |
06/05 | 1,361 | 1,370 | 1,339 | 1,343 | -2.61% | 275,400 | 850億6881万 | -5.36% | 7.62 | 0.62 |
06/04 | 1,384 | 1,391 | 1,373 | 1,379 | -1.78% | 136,400 | 873億4914万 | -2.96% | 7.83 | 0.64 |
06/03 | 1,417 | 1,434 | 1,399 | 1,404 | +2.86% | 256,900 | 889億3270万 | -1.75% | 7.97 | 0.65 |
05/31 | 1,407 | 1,417 | 1,365 | 1,365 | -1.16% | 1,164,600 | 864億6234万 | -5.14% | 7.75 | 0.63 |
05/30 | 1,380 | 1,386 | 1,362 | 1,381 | -0.79% | 148,500 | 874億7582万 | -4.63% | 7.84 | 0.64 |
05/29 | 1,415 | 1,428 | 1,391 | 1,392 | -1.63% | 161,800 | 881億7259万 | -4.46% | 7.9 | 0.64 |
05/28 | 1,424 | 1,438 | 1,410 | 1,415 | -0.91% | 137,400 | 896億2946万 | -3.48% | 8.03 | 0.66 |
05/27 | 1,420 | 1,439 | 1,419 | 1,428 | +0.99% | 92,500 | 904億5291万 | -3.12% | 8.1 | 0.66 |
05/24 | 1,398 | 1,427 | 1,398 | 1,414 | -0.14% | 122,500 | 895億6612万 | -4.52% | 8.02 | 0.66 |
05/23 | 1,417 | 1,431 | 1,406 | 1,416 | -0.28% | 120,200 | 896億9280万 | -4.9% | 8.04 | 0.66 |
05/22 | 1,425 | 1,440 | 1,420 | 1,420 | -1.11% | 145,500 | 899億4617万 | -5.27% | 8.06 | 0.66 |
05/21 | 1,432 | 1,450 | 1,428 | 1,436 | +0.91% | 134,000 | 909億5534万 | -4.84% | 8.15 | 0.67 |
05/20 | 1,419 | 1,435 | 1,416 | 1,423 | +1.14% | 113,300 | 901億3193万 | -6.2% | 8.08 | 0.66 |
05/17 | 1,394 | 1,418 | 1,394 | 1,407 | +0.93% | 150,500 | 891億1850万 | -7.74% | 7.98 | 0.65 |
05/16 | 1,425 | 1,428 | 1,393 | 1,394 | -2.04% | 257,100 | 882億9509万 | -9.19% | 7.91 | 0.65 |
05/15 | 1,430 | 1,449 | 1,421 | 1,423 | -0.42% | 206,000 | 901億3193万 | -7.78% | 8.08 | 0.66 |
05/14 | 1,454 | 1,454 | 1,425 | 1,429 | -1.72% | 147,500 | 905億1197万 | -7.81% | 8.11 | 0.66 |
05/13 | 1,457 | 1,466 | 1,441 | 1,454 | -1.42% | 184,000 | 920億9545万 | -6.56% | 8.25 | 0.67 |
05/10 | 1,447 | 1,477 | 1,447 | 1,475 | +1.65% | 231,200 | 934億2558万 | -5.57% | 8.37 | 0.68 |
05/09 | 1,438 | 1,461 | 1,423 | 1,451 | +1.54% | 191,500 | 919億543万 | -7.34% | 8.23 | 0.67 |
05/08 | 1,430 | 1,436 | 1,421 | 1,429 | -0.14% | 184,000 | 905億1197万 | -9.1% | 8.11 | 0.66 |
05/07 | 1,446 | 1,455 | 1,421 | 1,431 | -0.63% | 273,600 | 906億3865万 | -9.6% | 8.12 | 0.66 |
05/02 | 1,442 | 1,459 | 1,439 | 1,440 | -0.41% | 247,500 | 912億870万 | -9.6% | 8.17 | 0.67 |
05/01 | 1,465 | 1,465 | 1,429 | 1,446 | -1.77% | 285,600 | 915億8874万 | -9.85% | 8.21 | 0.67 |
04/30 | 1,423 | 1,479 | 1,421 | 1,472 | +4.55% | 473,900 | 932億3556万 | -8.8% | 8.35 | 0.68 |
04/26 | 1,408 | 1,425 | 1,380 | 1,408 | -10.77% | 1,025,900 | 891億8184万 | -13.25% | 7.99 | 0.65 |
04/25 | 1,637 | 1,638 | 1,571 | 1,578 | -3.6% | 285,400 | 999億4954万 | -3.43% | 8.96 | 0.73 |
04/24 | 1,613 | 1,637 | 1,604 | 1,637 | +2.25% | 185,600 | 1036億8656万 | -0.06% | 9.29 | 0.76 |
04/23 | 1,628 | 1,630 | 1,583 | 1,601 | -0.74% | 169,100 | 1014億634万 | -2.26% | 9.09 | 0.74 |
04/22 | 1,617 | 1,641 | 1,600 | 1,613 | +0.94% | 159,000 | 1020億8254万 | -1.47% | 9.15 | 0.75 |
04/19 | 1,639 | 1,639 | 1,558 | 1,598 | -2.5% | 268,400 | 1011億3323万 | -2.26% | 9.07 | 0.74 |
04/18 | 1,586 | 1,646 | 1,585 | 1,639 | +2.76% | 201,500 | 1037億2801万 | +0.37% | 9.3 | 0.76 |
04/17 | 1,610 | 1,622 | 1,569 | 1,595 | -0.44% | 215,000 | 1009億4336万 | -2.09% | 9.05 | 0.74 |
04/16 | 1,643 | 1,659 | 1,592 | 1,602 | -3.9% | 234,600 | 1013億8638万 | -1.48% | 9.09 | 0.74 |
04/15 | 1,643 | 1,670 | 1,623 | 1,667 | -0.06% | 123,500 | 1055億6万 | +2.77% | 9.46 | 0.77 |
04/12 | 1,659 | 1,679 | 1,642 | 1,668 | +1.34% | 191,200 | 1055億6334万 | +3.09% | 9.47 | 0.77 |
04/11 | 1,625 | 1,654 | 1,616 | 1,646 | +0.86% | 157,600 | 1041億7102万 | +1.92% | 9.34 | 0.76 |
04/10 | 1,640 | 1,647 | 1,626 | 1,632 | -0.55% | 111,100 | 1032億8500万 | +1.12% | 9.26 | 0.76 |
04/09 | 1,624 | 1,643 | 1,622 | 1,641 | +2.18% | 145,100 | 1038億2176万 | +1.86% | 9.31 | 0.76 |
04/08 | 1,600 | 1,615 | 1,582 | 1,606 | +1.65% | 164,600 | 1016億3953万 | -0.12% | 9.11 | 0.74 |
04/05 | 1,543 | 1,583 | 1,536 | 1,580 | -0.25% | 213,000 | 999億9405万 | -1.56% | 8.97 | 0.73 |
04/04 | 1,605 | 1,609 | 1,576 | 1,584 | -1% | 206,100 | 1002億4720万 | -1.25% | 8.99 | 0.73 |
04/03 | 1,570 | 1,618 | 1,566 | 1,600 | +1.33% | 277,600 | 1012億5980万 | -0.19% | 9.08 | 0.74 |
04/02 | 1,605 | 1,609 | 1,566 | 1,579 | -2.05% | 233,800 | 999億3077万 | -1.31% | 8.96 | 0.73 |
04/01 | 1,703 | 1,709 | 1,607 | 1,612 | -5.34% | 304,200 | 1020億1925万 | +0.88% | 9.15 | 0.75 |
03/29 | 1,690 | 1,723 | 1,680 | 1,703 | +1.43% | 157,000 | 1077億7840万 | +6.84% | 9.04 | 0.79 |
03/28 | 1,690 | 1,705 | 1,672 | 1,679 | -2.16% | 147,700 | 1062億5950万 | +5.86% | 8.92 | 0.78 |
03/27 | 1,705 | 1,729 | 1,702 | 1,716 | +1.66% | 269,700 | 1086億114万 | +8.81% | 9.11 | 0.79 |
03/26 | 1,704 | 1,709 | 1,682 | 1,688 | -1.46% | 209,000 | 1068億2909万 | +7.79% | 8.96 | 0.78 |
03/25 | 1,689 | 1,731 | 1,680 | 1,713 | +1.78% | 314,600 | 1084億1128万 | +10.16% | 9.1 | 0.79 |
03/22 | 1,677 | 1,695 | 1,670 | 1,683 | +0.96% | 216,600 | 1065億1265万 | +9.14% | 8.94 | 0.78 |
03/21 | 1,649 | 1,668 | 1,641 | 1,667 | +2.4% | 275,600 | 1054億6672万 | +8.88% | 8.85 | 0.77 |
03/19 | 1,600 | 1,635 | 1,583 | 1,628 | +2.33% | 231,200 | 1029億9929万 | +6.96% | 8.64 | 0.75 |
03/18 | 1,591 | 1,596 | 1,574 | 1,591 | +1.47% | 184,500 | 1006億5839万 | +5.09% | 8.45 | 0.74 |
03/15 | 1,532 | 1,583 | 1,531 | 1,568 | +2.08% | 273,600 | 992億325万 | +4.05% | 8.32 | 0.73 |
03/14 | 1,529 | 1,544 | 1,516 | 1,536 | +0.39% | 123,900 | 971億7869万 | +2.2% | 8.15 | 0.71 |
03/13 | 1,548 | 1,558 | 1,512 | 1,530 | +0.26% | 269,000 | 967億9908万 | +2.14% | 8.12 | 0.71 |
03/12 | 1,478 | 1,528 | 1,467 | 1,526 | +1.53% | 284,700 | 965億4602万 | +2.14% | 8.1 | 0.71 |
03/11 | 1,506 | 1,526 | 1,487 | 1,503 | -4.63% | 412,400 | 950億9087万 | +0.94% | 7.98 | 0.7 |
03/08 | 1,580 | 1,594 | 1,546 | 1,576 | -0.13% | 285,100 | 997億938万 | +6.06% | 8.37 | 0.73 |
03/07 | 1,639 | 1,648 | 1,570 | 1,578 | -3.66% | 348,900 | 998億3592万 | +6.69% | 8.38 | 0.73 |
03/06 | 1,569 | 1,642 | 1,559 | 1,638 | +4.87% | 363,100 | 1036億3196万 | +11.43% | 8.7 | 0.76 |
03/05 | 1,518 | 1,572 | 1,513 | 1,562 | +1.3% | 227,700 | 988億2364万 | +6.99% | 8.29 | 0.72 |
03/04 | 1,545 | 1,553 | 1,523 | 1,542 | -0.39% | 212,900 | 975億5829万 | +6.27% | 8.19 | 0.71 |
03/01 | 1,566 | 1,570 | 1,540 | 1,548 | -0.77% | 181,400 | 979億3790万 | +7.2% | 8.22 | 0.72 |
02/29 | 1,530 | 1,573 | 1,519 | 1,560 | +1.17% | 209,500 | 986億9711万 | +8.64% | 8.28 | 0.72 |
02/28 | 1,540 | 1,578 | 1,532 | 1,542 | -0.13% | 272,800 | 975億5829万 | +7.98% | 8.19 | 0.71 |
02/27 | 1,524 | 1,575 | 1,520 | 1,544 | +1.78% | 294,500 | 976億8483万 | +8.73% | 8.2 | 0.71 |
02/26 | 1,516 | 1,539 | 1,507 | 1,517 | +0.26% | 213,900 | 959億7661万 | +7.51% | 8.05 | 0.7 |
02/22 | 1,493 | 1,517 | 1,480 | 1,513 | +1.27% | 401,700 | 957億2354万 | +7.84% | 8.03 | 0.7 |
02/21 | 1,457 | 1,498 | 1,456 | 1,494 | +2.54% | 318,900 | 944億9756万 | +7.25% | 7.93 | 0.69 |
02/20 | 1,440 | 1,463 | 1,432 | 1,457 | +1.6% | 310,200 | 921億5725万 | +5.2% | 7.73 | 0.67 |
02/19 | 1,415 | 1,434 | 1,407 | 1,434 | +1.34% | 142,800 | 907億247万 | +3.99% | 7.61 | 0.66 |
02/16 | 1,400 | 1,424 | 1,395 | 1,415 | +1.29% | 221,100 | 895億70万 | +3.13% | 7.51 | 0.65 |
02/15 | 1,418 | 1,418 | 1,383 | 1,397 | -0.57% | 192,800 | 883億6217万 | +2.34% | 7.41 | 0.65 |
02/14 | 1,439 | 1,439 | 1,399 | 1,405 | -2.36% | 236,500 | 888億6818万 | +3.31% | 7.46 | 0.65 |
02/13 | 1,431 | 1,444 | 1,405 | 1,439 | +1.05% | 380,000 | 910億1873万 | +6.36% | 7.64 | 0.67 |
02/09 | 1,436 | 1,436 | 1,408 | 1,424 | -0.84% | 180,900 | 900億6996万 | +5.87% | 7.56 | 0.66 |
02/08 | 1,465 | 1,466 | 1,420 | 1,436 | -1.51% | 270,900 | 908億2898万 | +7.32% | 7.62 | 0.66 |
02/07 | 1,405 | 1,476 | 1,405 | 1,458 | +3.33% | 512,500 | 922億2051万 | +9.87% | 7.74 | 0.67 |
02/06 | 1,426 | 1,427 | 1,398 | 1,411 | -0.98% | 277,000 | 892億4769万 | +7.22% | 7.49 | 0.65 |
02/05 | 1,441 | 1,452 | 1,417 | 1,425 | +0.92% | 457,300 | 901億3321万 | +9.03% | 7.56 | 0.66 |
02/02 | 1,431 | 1,457 | 1,388 | 1,412 | -0.98% | 894,300 | 893億1094万 | +8.87% | 7.49 | 0.65 |
02/01 | 1,400 | 1,430 | 1,392 | 1,426 | +2.81% | 609,100 | 901億9646万 | +10.71% | 7.57 | 0.66 |
01/31 | 1,362 | 1,388 | 1,362 | 1,387 | +1.91% | 211,100 | 877億2966万 | +8.53% | 7.36 | 0.64 |
01/30 | 1,376 | 1,376 | 1,358 | 1,361 | -1.38% | 213,800 | 860億8512万 | +7.33% | 7.22 | 0.63 |
01/29 | 1,359 | 1,382 | 1,359 | 1,380 | +2.07% | 150,100 | 872億8690万 | +9.52% | 7.32 | 0.64 |
01/26 | 1,369 | 1,373 | 1,352 | 1,352 | -1.67% | 216,600 | 855億1586万 | +7.99% | 7.18 | 0.63 |
01/25 | 1,337 | 1,381 | 1,337 | 1,375 | +2.46% | 272,200 | 869億7064万 | +10.53% | 7.3 | 0.64 |
01/24 | 1,350 | 1,372 | 1,336 | 1,342 | -0.81% | 255,300 | 848億8335万 | +8.58% | 7.12 | 0.62 |
01/23 | 1,346 | 1,364 | 1,339 | 1,353 | +0.37% | 300,100 | 855億7911万 | +10% | 7.18 | 0.63 |
01/22 | 1,327 | 1,353 | 1,327 | 1,348 | +2.59% | 213,400 | 852億4129万 | +10.04% | 7.15 | 0.62 |
01/19 | 1,345 | 1,345 | 1,306 | 1,314 | +0.31% | 391,300 | 830億9128万 | +7.62% | 6.97 | 0.61 |
01/18 | 1,269 | 1,316 | 1,269 | 1,310 | +2.34% | 232,800 | 828億3834万 | +7.55% | 6.95 | 0.61 |
01/17 | 1,299 | 1,311 | 1,280 | 1,280 | -1.23% | 248,800 | 809億4128万 | +5.35% | 6.79 | 0.59 |
01/16 | 1,304 | 1,304 | 1,285 | 1,296 | -0.46% | 202,500 | 819億5305万 | +6.67% | 6.88 | 0.6 |
01/15 | 1,265 | 1,302 | 1,262 | 1,302 | +3.99% | 303,100 | 823億3246万 | +7.07% | 6.91 | 0.6 |
01/12 | 1,275 | 1,277 | 1,243 | 1,252 | 0% | 245,800 | 791億7069万 | +3.05% | 6.64 | 0.58 |
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 | 1,520 11/1 | 953 3/17 | 661,900 6/6 | - | - | +9.78% 10/3 | -22.92% 1/22 |
2009年 3月期 | 1,148 6/2 | 373 2/24 | 357,100 10/15 | - | - | +22.42% 11/5 | -34.03% 10/8 |
2010年 3月期 | 945 12/30 | 445 4/1 | 364,000 11/2 | - | - | +28.26% 6/11 | -13.55% 10/2 |
2011年 3月期 | 1,020 3/4 | 573 8/25 8/24 | 432,400 2/25 | 566億1927万 | 318億671万 | +17.25% 3/1 | -15.62% 4/5 |
2012年 3月期 | 888 3/28 | 557 9/26 | 359,100 7/28 | 492億9207万 | 309億1856万 | +14.92% 3/27 | -16.92% 8/22 |
2013年 3月期 | 942 3/11 | 561 11/16 | 724,600 2/27 | 522億8956万 | 311億4060万 | +16.3% 2/4 | -17.62% 6/4 |
2014年 3月期 | 1,160 7/10 | 743 3/28 3/27 | 480,400 5/7 | 643億9055万 | 414億9275万 | +17.45% 7/10 | -16.18% 2/4 |
2015年 3月期 | 1,206 1/9 | 740 4/15 | 1,078,200 7/8 | 750億7542万 | 413億2152万 | +15.28% 1/9 | -8.77% 10/17 |
2016年 3月期 | 1,348 12/1 | 850 2/12 | 883,500 4/16 | 843億8209万 | 532億6609万 | +12.16% 10/9 | -19.57% 2/12 |
2017年 3月期 | 1,044 1/5 | 620 7/7 | 617,400 4/28 | 654億5117万 | 388億6761万 | +11.68% 12/8 | -21.37% 6/29 |
2018年 3月期 | 1,469 2/5 | 853 4/17 | 1,185,900 10/31 | 923億8261万 | 534億9444万 | +18.38% 11/1 | -10.4% 3/5 |
2019年 3月期 | 1,215 5/22 | 654 3/28 | 306,800 7/31 | 764億8533万 | 412億945万 | +9.78% 7/31 | -15.54% 12/25 |
2020年 3月期 | 972 11/11 | 412 3/23 | 679,100 10/31 | 612億4707万 | 259億6357万 | +18.38% 9/27 | -27.59% 3/23 |
2021年 3月期 | 725 3/23 | 432 11/30 | 2,249,300 2/2 | 456億8833万 | 272億2394万 | +20.63% 2/2 | -15.06% 7/31 |
2022年 3月期 | 987 7/27 | 620 3/9 3/8 | 2,000,200 4/28 | 622億2381万 | 391億549万 | +14.89% 6/7 | -15.62% 1/27 |
2023年 3月期 | 953 3/9 | 645 4/27 | 1,154,400 2/3 | 601億1178万 | 406億8232万 | +17.71% 2/9 | -7.09% 3/17 |
2024年 3月期 | 1,731 3/25 | 829 4/7 | 1,647,100 4/27 | 1095億5045万 | 522億9031万 | +12.92% 6/19 | -13.27% 4/26 |
最新 | 1,314 2024/6/7 | 165,500 | 832億3188万 | -6.61% 1,407 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 62%(1.62倍)
- 2002/12/30 vs 2001/12/28
- -9%(0.91倍)
- 2003/12/30 vs 2002/12/30
- 11%(1.11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
- 10%(1.1倍)
- 2007/12/28 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/30 vs 2007/12/28
- -67%(0.33倍)
- 2009/12/30 vs 2008/12/30
- 116%(2.16倍)
- 2010/12/30 vs 2009/12/30
- -23%(0.77倍)
- 2011/12/30 vs 2010/12/30
- -18%(0.82倍)
- 2012/12/28 vs 2011/12/30
- 19%(1.19倍)
- 2013/12/30 vs 2012/12/28
- 41%(1.41倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- 21%(1.21倍)
- 2016/12/30 vs 2015/12/30
- -20%(0.8倍)
- 2017/12/29 vs 2016/12/30
- 32%(1.32倍)
- 2018/12/28 vs 2017/12/29
- -44%(0.56倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -39%(0.61倍)
- 2021/12/30 vs 2020/12/30
- 59%(1.59倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 70%(1.7倍)
- 2024/06/07 vs 2023/12/29
- 12%(1.12倍)
- 過去安値
373円(2009/02/24) - 252%(3.52倍)
1,314円(6/7)