株価チャート
株価
6/7
- 前日 (6/6)
- 1,227
- 始値
- 1,228
- 高値
- 1,240
- 安値
- 1,226
- 終値 +0.57%
- 1,234
- 出来高 -40.27%
- 82,600
乖離率
- 株価(5日)
移動平均値 - +0.9%
1,223 - 株価(25日)
移動平均値 - -2.91%
1,271 - 出来高(5日)
移動平均値 - -9.37%
91,140
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 | 1,228 | 1,240 | 1,226 | 1,234 | +0.57% | 82,600 | 346億1518万 | -2.91% | 10.76 | 0.64 |
06/06 | 1,226 | 1,238 | 1,205 | 1,227 | +1.4% | 138,300 | 344億1882万 | -4.07% | 10.7 | 0.63 |
06/05 | 1,217 | 1,220 | 1,208 | 1,210 | -0.66% | 57,800 | 339億4195万 | -6.13% | 10.55 | 0.62 |
06/04 | 1,225 | 1,241 | 1,217 | 1,218 | -0.81% | 78,300 | 341億6636万 | -6.16% | 10.62 | 0.63 |
06/03 | 1,236 | 1,240 | 1,223 | 1,228 | -0.49% | 98,700 | 344億4687万 | -6.04% | 10.71 | 0.63 |
05/31 | 1,210 | 1,235 | 1,210 | 1,234 | +1.65% | 98,100 | 346億1518万 | -6.23% | 10.76 | 0.64 |
05/30 | 1,202 | 1,215 | 1,193 | 1,214 | +0.08% | 158,200 | 340億5415万 | -8.31% | 10.59 | 0.63 |
05/29 | 1,252 | 1,252 | 1,210 | 1,213 | -2.73% | 73,600 | 340億2610万 | -8.87% | 10.58 | 0.63 |
05/28 | 1,238 | 1,258 | 1,238 | 1,247 | +0.89% | 78,100 | 349億7984万 | -6.87% | 10.87 | 0.64 |
05/27 | 1,229 | 1,242 | 1,222 | 1,236 | +1.23% | 79,200 | 346億7128万 | -8.17% | 10.78 | 0.64 |
05/24 | 1,208 | 1,244 | 1,206 | 1,221 | +0.66% | 144,300 | 342億5051万 | -9.76% | 10.65 | 0.63 |
05/23 | 1,226 | 1,238 | 1,213 | 1,213 | -0.25% | 137,500 | 340億2610万 | -10.94% | 10.58 | 0.63 |
05/22 | 1,230 | 1,233 | 1,216 | 1,216 | -1.3% | 118,000 | 341億1025万 | -11.43% | 10.6 | 0.63 |
05/21 | 1,233 | 1,246 | 1,231 | 1,232 | +0.98% | 142,000 | 345億5907万 | -10.92% | 10.74 | 0.64 |
05/20 | 1,215 | 1,236 | 1,214 | 1,220 | +0.33% | 142,300 | 342億2246万 | -12.48% | 10.64 | 0.63 |
05/17 | 1,210 | 1,227 | 1,202 | 1,216 | +0.25% | 109,500 | 341億1025万 | -13.51% | 10.6 | 0.63 |
05/16 | 1,225 | 1,231 | 1,204 | 1,213 | -0.98% | 177,200 | 340億2610万 | -14.4% | 10.58 | 0.63 |
05/15 | 1,248 | 1,251 | 1,224 | 1,225 | -1.69% | 197,500 | 343億6272万 | -14.16% | 10.68 | 0.63 |
05/14 | 1,274 | 1,290 | 1,240 | 1,246 | -2.96% | 213,900 | 349億5179万 | -13.23% | 10.86 | 0.64 |
05/13 | 1,236 | 1,284 | 1,236 | 1,284 | -10.58% | 491,700 | 360億1774万 | -11.14% | 11.2 | 0.66 |
05/10 | 1,466 | 1,466 | 1,425 | 1,436 | -0.21% | 129,500 | 402億8152万 | -1.1% | 12.52 | 0.74 |
05/09 | 1,450 | 1,460 | 1,438 | 1,439 | -0.96% | 49,800 | 403億6567万 | -0.96% | 12.55 | 0.74 |
05/08 | 1,447 | 1,467 | 1,447 | 1,453 | +0.62% | 75,400 | 407億5839万 | -0.21% | 12.67 | 0.75 |
05/07 | 1,454 | 1,459 | 1,434 | 1,444 | -0.35% | 64,300 | 405億593万 | -1.1% | 12.59 | 0.75 |
05/02 | 1,442 | 1,457 | 1,435 | 1,449 | -0.07% | 57,200 | 406億4618万 | -0.96% | 12.63 | 0.75 |
05/01 | 1,454 | 1,459 | 1,440 | 1,450 | -0.62% | 48,300 | 406億7424万 | -1.23% | 12.64 | 0.75 |
04/30 | 1,443 | 1,463 | 1,440 | 1,459 | +1.39% | 57,300 | 409億2670万 | -0.95% | 12.72 | 0.75 |
04/26 | 1,439 | 1,447 | 1,422 | 1,439 | +0.07% | 52,400 | 403億6567万 | -2.51% | 12.55 | 0.74 |
04/25 | 1,462 | 1,463 | 1,438 | 1,438 | -1.91% | 34,400 | 403億3762万 | -2.84% | 12.54 | 0.74 |
04/24 | 1,427 | 1,471 | 1,427 | 1,466 | +3.24% | 80,000 | 411億2305万 | -1.21% | 12.78 | 0.76 |
04/23 | 1,429 | 1,434 | 1,415 | 1,420 | +1.28% | 70,000 | 398億3270万 | -4.31% | 12.38 | 0.73 |
04/22 | 1,395 | 1,413 | 1,383 | 1,402 | +0.14% | 102,700 | 393億2778万 | -5.65% | 12.22 | 0.72 |
04/19 | 1,425 | 1,430 | 1,370 | 1,400 | -2.03% | 190,600 | 392億7168万 | -5.91% | 12.21 | 0.72 |
04/18 | 1,421 | 1,440 | 1,409 | 1,429 | +0.63% | 71,000 | 400億8516万 | -4.03% | 12.46 | 0.74 |
04/17 | 1,443 | 1,446 | 1,408 | 1,420 | -1.25% | 103,900 | 398億3270万 | -4.7% | 12.38 | 0.73 |
04/16 | 1,471 | 1,481 | 1,432 | 1,438 | -3.3% | 114,200 | 403億3762万 | -3.55% | 12.54 | 0.74 |
04/15 | 1,450 | 1,487 | 1,450 | 1,487 | +0.88% | 83,200 | 417億1213万 | -0.27% | 12.97 | 0.77 |
04/12 | 1,506 | 1,513 | 1,474 | 1,474 | -1.93% | 63,200 | 413億4746万 | -1.14% | 12.85 | 0.76 |
04/11 | 1,506 | 1,511 | 1,493 | 1,503 | -1.12% | 59,400 | 421億6095万 | +0.8% | 13.11 | 0.78 |
04/10 | 1,501 | 1,528 | 1,498 | 1,520 | +1.13% | 106,200 | 426億3782万 | +1.88% | 13.25 | 0.78 |
04/09 | 1,462 | 1,508 | 1,458 | 1,503 | +2.87% | 77,500 | 421億6095万 | +0.8% | 13.11 | 0.78 |
04/08 | 1,462 | 1,463 | 1,442 | 1,461 | +0.76% | 64,300 | 409億8280万 | -2.01% | 12.74 | 0.75 |
04/05 | 1,443 | 1,463 | 1,432 | 1,450 | -0.34% | 92,400 | 406億7424万 | -2.95% | 12.64 | 0.75 |
04/04 | 1,470 | 1,473 | 1,455 | 1,455 | -0.41% | 90,700 | 408億1449万 | -2.74% | 12.69 | 0.75 |
04/03 | 1,480 | 1,488 | 1,461 | 1,461 | -1.02% | 118,500 | 409億8280万 | -2.47% | 12.74 | 0.75 |
04/02 | 1,504 | 1,505 | 1,476 | 1,476 | -1.86% | 147,500 | 414億357万 | -1.6% | 12.87 | 0.76 |
04/01 | 1,552 | 1,552 | 1,503 | 1,504 | -2.78% | 91,700 | 421億8900万 | +0.2% | 13.11 | 0.78 |
03/29 | 1,521 | 1,555 | 1,521 | 1,547 | +1.98% | 106,100 | 433億9520万 | +3% | 11.9 | 0.8 |
03/28 | 1,545 | 1,550 | 1,514 | 1,517 | -3.38% | 142,900 | 425億5367万 | +1.13% | 11.67 | 0.78 |
03/27 | 1,581 | 1,586 | 1,567 | 1,570 | -0.95% | 191,600 | 440億4038万 | +4.67% | 12.08 | 0.81 |
03/26 | 1,545 | 1,598 | 1,545 | 1,585 | +2.92% | 233,100 | 444億6115万 | +5.81% | 12.19 | 0.82 |
03/25 | 1,536 | 1,556 | 1,529 | 1,540 | +0.13% | 171,200 | 431億9884万 | +2.87% | 11.84 | 0.79 |
03/22 | 1,548 | 1,552 | 1,525 | 1,538 | +0.59% | 132,900 | 431億4274万 | +2.88% | 11.83 | 0.79 |
03/21 | 1,514 | 1,538 | 1,506 | 1,529 | +3.38% | 199,500 | 428億9028万 | +2.27% | 11.76 | 0.79 |
03/19 | 1,470 | 1,479 | 1,456 | 1,479 | +0.89% | 110,700 | 414億8772万 | -1.2% | 11.38 | 0.76 |
03/18 | 1,458 | 1,468 | 1,454 | 1,466 | +1.45% | 95,000 | 411億2305万 | -2.27% | 11.28 | 0.76 |
03/15 | 1,436 | 1,445 | 1,423 | 1,445 | +0.49% | 94,600 | 405億3398万 | -3.79% | 11.11 | 0.75 |
03/14 | 1,424 | 1,439 | 1,416 | 1,438 | +0.35% | 97,300 | 403億3762万 | -4.52% | 11.06 | 0.74 |
03/13 | 1,468 | 1,473 | 1,422 | 1,433 | -1.58% | 157,500 | 401億9736万 | -5.1% | 11.02 | 0.74 |
03/12 | 1,422 | 1,458 | 1,413 | 1,456 | +1.04% | 197,600 | 408億4254万 | -3.83% | 11.2 | 0.75 |
03/11 | 1,454 | 1,462 | 1,426 | 1,441 | -2.9% | 204,000 | 404億2177万 | -5.07% | 11.08 | 0.74 |
03/08 | 1,472 | 1,499 | 1,465 | 1,484 | +0.27% | 132,100 | 416億2798万 | -2.37% | 11.41 | 0.77 |
03/07 | 1,520 | 1,521 | 1,474 | 1,480 | -2.18% | 152,000 | 415億1577万 | -3.2% | 11.38 | 0.76 |
03/06 | 1,482 | 1,519 | 1,475 | 1,513 | +1.14% | 133,500 | 424億4146万 | -1.63% | 11.64 | 0.78 |
03/05 | 1,503 | 1,505 | 1,477 | 1,496 | -1.06% | 141,800 | 419億6459万 | -3.23% | 11.51 | 0.77 |
03/04 | 1,542 | 1,543 | 1,512 | 1,512 | -1.31% | 143,600 | 424億1341万 | -2.7% | 11.63 | 0.78 |
03/01 | 1,514 | 1,542 | 1,510 | 1,532 | +1.59% | 190,100 | 429億7443万 | -1.92% | 11.78 | 0.79 |
02/29 | 1,501 | 1,518 | 1,484 | 1,508 | -0.13% | 175,500 | 423億120万 | -3.95% | 11.6 | 0.78 |
02/28 | 1,500 | 1,529 | 1,495 | 1,510 | +0.53% | 176,000 | 423億5731万 | -4.37% | 11.61 | 0.78 |
02/27 | 1,520 | 1,520 | 1,491 | 1,502 | +0.13% | 179,400 | 421億3290万 | -5.53% | 11.55 | 0.78 |
02/26 | 1,535 | 1,535 | 1,500 | 1,500 | -1.25% | 166,100 | 420億7680万 | -6.31% | 11.54 | 0.77 |
02/22 | 1,516 | 1,532 | 1,497 | 1,519 | +0.86% | 221,300 | 426億977万 | -5.65% | 11.68 | 0.78 |
02/21 | 1,509 | 1,514 | 1,497 | 1,506 | -0.59% | 134,500 | 422億4510万 | -6.81% | 11.58 | 0.78 |
02/20 | 1,523 | 1,525 | 1,504 | 1,515 | -0.98% | 178,600 | 424億9756万 | -6.83% | 11.65 | 0.78 |
02/19 | 1,540 | 1,540 | 1,513 | 1,530 | -1.54% | 172,500 | 429億1833万 | -6.48% | 11.77 | 0.79 |
02/16 | 1,529 | 1,568 | 1,514 | 1,554 | +3.53% | 277,200 | 435億9156万 | -5.24% | 11.95 | 0.8 |
02/15 | 1,536 | 1,559 | 1,500 | 1,501 | -2.28% | 197,200 | 421億485万 | -8.64% | 11.54 | 0.77 |
02/14 | 1,540 | 1,547 | 1,526 | 1,536 | -1.48% | 166,500 | 430億8664万 | -6.8% | 11.81 | 0.79 |
02/13 | 1,559 | 1,564 | 1,530 | 1,559 | +0.13% | 202,100 | 437億3182万 | -5.63% | 11.99 | 0.8 |
02/09 | 1,529 | 1,570 | 1,527 | 1,557 | +1.57% | 163,700 | 436億7571万 | -5.86% | 11.98 | 0.8 |
02/08 | 1,548 | 1,554 | 1,523 | 1,533 | -0.71% | 128,100 | 430億248万 | -7.43% | 11.79 | 0.79 |
02/07 | 1,527 | 1,546 | 1,516 | 1,544 | +0.46% | 171,500 | 433億1105万 | -6.99% | 11.88 | 0.8 |
02/06 | 1,531 | 1,558 | 1,529 | 1,537 | +0.33% | 161,000 | 431億1469万 | -7.58% | 11.82 | 0.79 |
02/05 | 1,545 | 1,545 | 1,508 | 1,532 | -0.45% | 272,900 | 429億7443万 | -7.99% | 11.78 | 0.79 |
02/02 | 1,490 | 1,551 | 1,482 | 1,539 | +2.6% | 528,300 | 431億7079万 | -7.68% | 11.84 | 0.79 |
02/01 | 1,590 | 1,592 | 1,500 | 1,500 | -12.28% | 1,090,400 | 420億7680万 | -10.02% | 11.54 | 0.77 |
01/31 | 1,680 | 1,710 | 1,665 | 1,710 | +0.65% | 167,100 | 479億6755万 | +2.4% | 13.15 | 0.88 |
01/30 | 1,718 | 1,718 | 1,690 | 1,699 | -0.88% | 110,300 | 476億5898万 | +2.16% | 13.07 | 0.88 |
01/29 | 1,702 | 1,716 | 1,697 | 1,714 | +1.12% | 123,800 | 480億7975万 | +3.38% | 13.18 | 0.88 |
01/26 | 1,721 | 1,737 | 1,693 | 1,695 | -1.85% | 189,200 | 475億4678万 | +2.6% | 13.04 | 0.87 |
01/25 | 1,734 | 1,759 | 1,723 | 1,727 | -0.06% | 178,800 | 484億4442万 | +4.92% | 13.28 | 0.89 |
01/24 | 1,724 | 1,742 | 1,707 | 1,728 | -0.29% | 209,200 | 484億7247万 | +5.56% | 13.29 | 0.89 |
01/23 | 1,780 | 1,780 | 1,727 | 1,733 | -2.64% | 306,100 | 486億1272万 | +6.45% | 13.33 | 0.89 |
01/22 | 1,806 | 1,819 | 1,765 | 1,780 | 0% | 300,400 | 499億3113万 | +9.88% | 13.69 | 0.92 |
01/19 | 1,738 | 1,780 | 1,718 | 1,780 | +3.91% | 309,000 | 499億3113万 | +10.7% | 13.69 | 0.92 |
01/18 | 1,679 | 1,728 | 1,679 | 1,713 | +2.27% | 237,300 | 480億5170万 | +7.4% | 13.18 | 0.88 |
01/17 | 1,777 | 1,790 | 1,674 | 1,675 | -4.72% | 448,500 | 469億8576万 | +5.81% | 12.88 | 0.86 |
01/16 | 1,798 | 1,800 | 1,731 | 1,758 | 0% | 354,900 | 493億1400万 | +11.76% | 13.52 | 0.91 |
01/15 | 1,669 | 1,780 | 1,659 | 1,758 | +7.92% | 695,500 | 493億1400万 | +12.55% | 13.52 | 0.91 |
01/12 | 1,651 | 1,655 | 1,597 | 1,629 | -0.12% | 202,600 | 456億9540万 | +5.16% | 12.53 | 0.84 |
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 | 1,736 4/9 | 477 3/21 | 767,000 8/7 | - | - | +15.19% 5/2 | -28.5% 3/21 |
2009年 3月期 | 817 6/17 | 161 2/24 | 336,800 4/17 | - | - | +28.64% 4/6 | -35.48% 2/24 |
2010年 3月期 | 808 7/6 | 220 4/1 | 991,900 5/12 | - | - | +64.64% 6/11 | -19.69% 10/8 |
2011年 3月期 | 720 4/30 | 290 3/16 3/15 | 234,900 8/5 | 201億9686万 | 81億3484万 | +18.09% 11/26 | -39.87% 3/15 |
2012年 3月期 | 433 3/14 | 279 11/17 | 128,900 2/22 | 121億4616万 | 78億2628万 | +15.3% 2/1 | -14.97% 8/9 |
2013年 3月期 | 465 3/21 | 310 6/5 6/4 | 101,600 5/8 | 130億4380万 | 86億9587万 | +15.05% 1/21 | -8.42% 6/4 |
2014年 3月期 | 675 1/20 | 390 4/2 | 184,800 12/18 | 189億3456万 | 109億3996万 | +17.13% 1/20 | -11.79% 6/7 |
2015年 3月期 | 870 12/8 12/5 | 515 4/14 | 232,600 11/5 | 244億454万 | 144億4636万 | +14.27% 6/18 | -7.59% 10/17 |
2016年 3月期 | 1,030 7/3 | 650 2/12 | 128,700 5/11 | 288億9273万 | 182億3328万 | +10.38% 6/15 | -19.03% 1/21 |
2017年 3月期 | 795 4/21 | 545 8/26 | 310,500 5/11 | 223億70万 | 152億8790万 | +9.52% 2/22 | -16.72% 5/13 |
2018年 3月期 | 1,260 2/2 | 660 4/14 | 723,300 10/12 | 1279億3330万 | 185億1379万 | +18.42% 10/12 | -15.29% 2/14 |
2019年 3月期 | 1,014 4/6 | 611 12/25 | 257,400 12/3 | 1029億5585万 | 620億3750万 | +9.92% 12/3 | -21.09% 12/25 |
2020年 3月期 | 684 4/23 | 406 3/17 | 182,900 3/13 | 694億4950万 | 412億2295万 | +10.24% 10/29 | -24.34% 3/13 |
2021年 3月期 | 654 6/29 | 433 4/6 | 4,030,400 6/29 | 664億347万 | 439億6438万 | +31.18% 6/29 | -13.38% 8/3 |
2022年 3月期 | 959 11/22 | 487 5/13 | 660,700 11/16 | 269億110万 | 136億6093万 | +16.71% 11/4 | -12.21% 1/27 |
2023年 3月期 | 1,572 3/9 | 641 4/27 | 2,475,100 2/1 | 440億9648万 | 179億8081万 | +25.38% 2/1 | -12.62% 4/5 |
2024年 3月期 | 1,819 1/22 | 1,062 5/15 | 1,090,400 2/1 | 510億2513万 | 297億9037万 | +18.05% 11/30 | -11.27% 5/15 |
最新 | 1,234 2024/6/7 | 82,600 | 346億1518万 | -2.91% 1,271 |
年間値上がり率
- 1998/12/30 vs 1997/12/29
- -37%(0.63倍)
- 1999/12/30 vs 1998/12/30
- 107%(2.07倍)
- 2000/12/29 vs 1999/12/30
- 27%(1.27倍)
- 2001/12/28 vs 2000/12/29
- -23%(0.77倍)
- 2002/12/30 vs 2001/12/28
- -38%(0.62倍)
- 2003/12/30 vs 2002/12/30
- 19%(1.19倍)
- 2004/12/30 vs 2003/12/30
- 44%(1.44倍)
- 2005/12/30 vs 2004/12/30
- 88%(1.88倍)
- 2006/12/29 vs 2005/12/30
- 1%(1.01倍)
- 2007/12/28 vs 2006/12/29
- -45%(0.55倍)
- 2008/12/30 vs 2007/12/28
- -57%(0.43倍)
- 2009/12/30 vs 2008/12/30
- 47%(1.47倍)
- 2010/12/30 vs 2009/12/30
- -16%(0.84倍)
- 2011/12/30 vs 2010/12/30
- -34%(0.66倍)
- 2012/12/28 vs 2011/12/30
- 17%(1.17倍)
- 2013/12/30 vs 2012/12/28
- 54%(1.54倍)
- 2014/12/30 vs 2013/12/30
- 45%(1.45倍)
- 2015/12/30 vs 2014/12/30
- 17%(1.17倍)
- 2016/12/30 vs 2015/12/30
- -29%(0.71倍)
- 2017/12/29 vs 2016/12/30
- 69%(1.69倍)
- 2018/12/28 vs 2017/12/29
- -41%(0.59倍)
- 2019/12/30 vs 2018/12/28
- -6%(0.94倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- 65%(1.65倍)
- 2022/12/30 vs 2021/12/30
- 12%(1.12倍)
- 2023/12/29 vs 2022/12/30
- 71%(1.71倍)
- 2024/06/07 vs 2023/12/29
- -24%(0.76倍)
- 過去安値
161円(2009/02/24) - 666%(7.66倍)
1,234円(6/7)