株価チャート
株価
6/7
- 前日 (6/6)
- 1,078
- 始値
- 1,079
- 高値
- 1,095
- 安値
- 1,075
- 終値 +1.58%
- 1,095
- 出来高 -37.56%
- 187,500
乖離率
- 株価(5日)
移動平均値 - -1.35%
1,110 - 株価(25日)
移動平均値 - -5.52%
1,159 - 出来高(5日)
移動平均値 - -17.72%
227,880
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 | 1,079 | 1,095 | 1,075 | 1,095 | +1.58% | 187,500 | 829億5552万 | -5.52% | 10.26 | 1.41 |
06/06 | 1,108 | 1,109 | 1,074 | 1,078 | -3.06% | 300,300 | 816億6763万 | -7.15% | 10.1 | 1.39 |
06/05 | 1,120 | 1,124 | 1,109 | 1,112 | -1.42% | 262,900 | 842億4341万 | -4.55% | 10.42 | 1.43 |
06/04 | 1,130 | 1,138 | 1,121 | 1,128 | -0.88% | 257,600 | 854億5555万 | -3.34% | 10.57 | 1.45 |
06/03 | 1,139 | 1,141 | 1,127 | 1,138 | -0.09% | 131,100 | 862億1313万 | -2.49% | 10.66 | 1.47 |
05/31 | 1,122 | 1,139 | 1,112 | 1,139 | +1.97% | 259,900 | 862億8889万 | -2.48% | 10.67 | 1.47 |
05/30 | 1,108 | 1,117 | 1,099 | 1,117 | -0.27% | 97,400 | 846億2221万 | -4.45% | 10.46 | 1.44 |
05/29 | 1,115 | 1,131 | 1,115 | 1,120 | +0.45% | 115,100 | 848億4948万 | -4.27% | 10.49 | 1.44 |
05/28 | 1,115 | 1,129 | 1,115 | 1,115 | -0.62% | 111,400 | 844億7069万 | -4.78% | 10.44 | 1.44 |
05/27 | 1,145 | 1,145 | 1,108 | 1,122 | -1.06% | 125,700 | 850億100万 | -4.27% | 10.51 | 1.45 |
05/24 | 1,115 | 1,144 | 1,115 | 1,134 | +1.43% | 142,300 | 859億1010万 | -3.32% | 10.62 | 1.46 |
05/23 | 1,111 | 1,133 | 1,109 | 1,118 | +0.9% | 150,300 | 846億9796万 | -4.77% | 10.47 | 1.44 |
05/22 | 1,137 | 1,138 | 1,107 | 1,108 | -3.65% | 227,600 | 839億4038万 | -5.86% | 10.38 | 1.43 |
05/21 | 1,170 | 1,179 | 1,146 | 1,150 | -1.88% | 125,400 | 871億2224万 | -2.46% | 10.77 | 1.48 |
05/20 | 1,181 | 1,189 | 1,169 | 1,172 | -1.01% | 109,500 | 887億8892万 | -0.68% | 10.98 | 1.51 |
05/17 | 1,177 | 1,199 | 1,172 | 1,184 | +0.08% | 99,000 | 896億9802万 | +0.34% | 11.09 | 1.53 |
05/16 | 1,197 | 1,204 | 1,177 | 1,183 | +0.51% | 113,300 | 896億2227万 | +0.34% | 11.08 | 1.53 |
05/15 | 1,200 | 1,200 | 1,174 | 1,177 | -1.34% | 114,000 | 891億6771万 | -0.17% | 11.02 | 1.52 |
05/14 | 1,211 | 1,219 | 1,187 | 1,193 | -2.21% | 114,000 | 903億7985万 | +1.27% | 11.17 | 1.54 |
05/13 | 1,228 | 1,236 | 1,211 | 1,220 | -1.45% | 109,500 | 924億2533万 | +3.74% | 11.43 | 1.57 |
05/10 | 1,235 | 1,239 | 1,217 | 1,238 | +1.23% | 150,300 | 937億8898万 | +5.45% | 11.6 | 1.6 |
05/09 | 1,205 | 1,242 | 1,205 | 1,223 | +1.49% | 145,100 | 926億5260万 | +4.44% | 11.45 | 1.58 |
05/08 | 1,250 | 1,250 | 1,205 | 1,205 | -3.68% | 152,100 | 912億8895万 | +2.99% | 11.29 | 1.55 |
05/07 | 1,242 | 1,258 | 1,233 | 1,251 | 0% | 227,600 | 947億7384万 | +6.92% | 11.72 | 1.61 |
05/02 | 1,250 | 1,300 | 1,231 | 1,251 | +7.84% | 843,000 | 947億7384万 | +7.01% | 11.72 | 1.61 |
05/01 | 1,165 | 1,171 | 1,156 | 1,160 | -0.43% | 178,700 | 878億7982万 | -0.77% | 10.86 | 1.5 |
04/30 | 1,179 | 1,179 | 1,160 | 1,165 | +0.34% | 149,300 | 882億5861万 | -0.6% | 10.91 | 1.5 |
04/26 | 1,138 | 1,170 | 1,132 | 1,161 | +1.57% | 700,800 | 879億5558万 | -1.36% | 10.87 | 1.5 |
04/25 | 1,150 | 1,153 | 1,142 | 1,143 | -1.3% | 108,900 | 865億9193万 | -3.22% | 10.71 | 1.47 |
04/24 | 1,149 | 1,167 | 1,149 | 1,158 | +0.87% | 178,500 | 877億2830万 | -2.36% | 10.85 | 1.49 |
04/23 | 1,147 | 1,153 | 1,142 | 1,148 | -0.26% | 90,900 | 869億7072万 | -3.53% | 10.75 | 1.48 |
04/22 | 1,158 | 1,162 | 1,142 | 1,151 | +0.88% | 150,500 | 871億9799万 | -3.68% | 10.78 | 1.48 |
04/19 | 1,155 | 1,155 | 1,128 | 1,141 | -1.3% | 152,300 | 864億4041万 | -4.84% | 10.69 | 1.47 |
04/18 | 1,139 | 1,164 | 1,135 | 1,156 | +1.05% | 213,800 | 875億7679万 | -3.91% | 10.83 | 1.49 |
04/17 | 1,161 | 1,162 | 1,142 | 1,144 | -1.12% | 125,200 | 866億6768万 | -5.22% | 10.71 | 1.48 |
04/16 | 1,160 | 1,167 | 1,151 | 1,157 | -1.53% | 141,200 | 876億5254万 | -4.54% | 10.84 | 1.49 |
04/15 | 1,165 | 1,176 | 1,160 | 1,175 | -0.51% | 127,100 | 890億1620万 | -3.29% | 11.01 | 1.52 |
04/12 | 1,171 | 1,186 | 1,171 | 1,181 | +0.94% | 136,700 | 894億7075万 | -3.04% | 11.06 | 1.52 |
04/11 | 1,166 | 1,172 | 1,151 | 1,170 | -0.51% | 142,500 | 886億3740万 | -4.18% | 10.96 | 1.51 |
04/10 | 1,156 | 1,183 | 1,156 | 1,176 | +1.47% | 171,900 | 890億9196万 | -4% | 11.01 | 1.52 |
04/09 | 1,160 | 1,166 | 1,153 | 1,159 | -0.09% | 170,400 | 961億425万 | -5.77% | 10.86 | 1.49 |
04/08 | 1,153 | 1,167 | 1,149 | 1,160 | +0.69% | 192,800 | 878億7982万 | -6.07% | 10.86 | 1.5 |
04/05 | 1,156 | 1,162 | 1,147 | 1,152 | -0.86% | 145,400 | 872億7375万 | -7.1% | 10.79 | 1.49 |
04/04 | 1,166 | 1,166 | 1,154 | 1,162 | -0.26% | 151,800 | 880億3134万 | -6.82% | 10.88 | 1.5 |
04/03 | 1,153 | 1,173 | 1,153 | 1,165 | +0.52% | 212,300 | 882億5861万 | -6.87% | 10.91 | 1.5 |
04/02 | 1,191 | 1,191 | 1,157 | 1,159 | -3.34% | 239,600 | 878億406万 | -7.72% | 10.86 | 1.49 |
04/01 | 1,222 | 1,223 | 1,183 | 1,199 | -1.56% | 279,800 | 994億2105万 | -4.92% | 11.23 | 1.55 |
03/29 | 1,201 | 1,224 | 1,199 | 1,218 | +1.08% | 151,100 | 1009億9653万 | -3.64% | 12.21 | 1.58 |
03/28 | 1,220 | 1,220 | 1,201 | 1,205 | -3.98% | 266,500 | 999億1857万 | -4.82% | 12.08 | 1.56 |
03/27 | 1,253 | 1,272 | 1,249 | 1,255 | +0.24% | 236,400 | 1040億6456万 | -1.1% | 12.59 | 1.63 |
03/26 | 1,265 | 1,269 | 1,248 | 1,252 | -1.34% | 199,000 | 1038億1580万 | -1.34% | 12.56 | 1.62 |
03/25 | 1,280 | 1,288 | 1,268 | 1,269 | -0.63% | 146,800 | 1052億2544万 | -0.08% | 12.73 | 1.65 |
03/22 | 1,268 | 1,279 | 1,265 | 1,277 | +0.87% | 138,300 | 1058億8880万 | +0.63% | 12.81 | 1.66 |
03/21 | 1,284 | 1,284 | 1,261 | 1,266 | +0.16% | 159,800 | 1049億7668万 | -0.24% | 12.7 | 1.64 |
03/19 | 1,250 | 1,274 | 1,246 | 1,264 | +0.4% | 190,800 | 1048億1084万 | -0.47% | 12.68 | 1.64 |
03/18 | 1,255 | 1,264 | 1,250 | 1,259 | +1.04% | 118,800 | 1043億9624万 | -1.02% | 12.63 | 1.63 |
03/15 | 1,250 | 1,256 | 1,237 | 1,246 | -0.4% | 261,500 | 1033億1829万 | -2.2% | 12.5 | 1.62 |
03/14 | 1,259 | 1,259 | 1,242 | 1,251 | -0.16% | 147,800 | 1037億3288万 | -1.96% | 12.55 | 1.62 |
03/13 | 1,270 | 1,276 | 1,253 | 1,253 | -0.79% | 120,900 | 1038億9872万 | -1.88% | 12.57 | 1.63 |
03/12 | 1,239 | 1,265 | 1,226 | 1,263 | +1.61% | 137,700 | 1047億2792万 | -1.33% | 12.67 | 1.64 |
03/11 | 1,239 | 1,245 | 1,229 | 1,243 | +0.32% | 129,400 | 1030億6953万 | -3.12% | 12.47 | 1.61 |
03/08 | 1,229 | 1,260 | 1,222 | 1,239 | -1.59% | 355,300 | 1027億3785万 | -3.73% | 12.42 | 1.61 |
03/07 | 1,285 | 1,290 | 1,256 | 1,259 | -1.79% | 172,000 | 1043億9624万 | -2.4% | 12.63 | 1.63 |
03/06 | 1,271 | 1,288 | 1,265 | 1,282 | -0.08% | 190,500 | 1063億340万 | -0.85% | 12.86 | 1.66 |
03/05 | 1,290 | 1,292 | 1,272 | 1,283 | -0.62% | 111,200 | 1063億8632万 | -0.93% | 12.87 | 1.66 |
03/04 | 1,303 | 1,313 | 1,288 | 1,291 | -0.62% | 198,200 | 1070億4968万 | -0.39% | 12.95 | 1.67 |
03/01 | 1,298 | 1,302 | 1,285 | 1,299 | -0.69% | 163,100 | 1077億1304万 | +0.23% | 13.03 | 1.68 |
02/29 | 1,276 | 1,317 | 1,272 | 1,308 | +2.75% | 280,200 | 1084億5932万 | +0.85% | 13.12 | 1.7 |
02/28 | 1,280 | 1,289 | 1,272 | 1,273 | -0.55% | 123,800 | 1055億5712万 | -1.85% | 12.77 | 1.65 |
02/27 | 1,288 | 1,291 | 1,277 | 1,280 | -0.62% | 127,300 | 1061億3756万 | -1.39% | 12.84 | 1.66 |
02/26 | 1,279 | 1,292 | 1,278 | 1,288 | +1.34% | 174,200 | 1068億92万 | -0.85% | 12.92 | 1.67 |
02/22 | 1,276 | 1,282 | 1,267 | 1,271 | -0.39% | 147,100 | 1053億9128万 | -2.16% | 12.75 | 1.65 |
02/21 | 1,270 | 1,288 | 1,266 | 1,276 | +0.31% | 143,000 | 1058億588万 | -1.85% | 12.8 | 1.66 |
02/20 | 1,275 | 1,286 | 1,263 | 1,272 | +0.39% | 192,500 | 1054億7420万 | -2.23% | 12.76 | 1.65 |
02/19 | 1,234 | 1,275 | 1,231 | 1,267 | +0.32% | 209,000 | 1050億5960万 | -2.76% | 12.71 | 1.64 |
02/16 | 1,266 | 1,275 | 1,258 | 1,263 | -0.08% | 179,600 | 1047億2792万 | -3.29% | 12.67 | 1.64 |
02/15 | 1,278 | 1,280 | 1,250 | 1,264 | -0.71% | 273,700 | 1048億1084万 | -3.36% | 12.68 | 1.64 |
02/14 | 1,292 | 1,299 | 1,262 | 1,273 | -1.47% | 169,800 | 1055億5712万 | -2.75% | 12.77 | 1.65 |
02/13 | 1,305 | 1,307 | 1,280 | 1,292 | -0.08% | 173,100 | 1071億3260万 | -1.3% | 12.96 | 1.68 |
02/09 | 1,291 | 1,313 | 1,289 | 1,293 | -1.3% | 129,000 | 1072億1552万 | -1.07% | 12.97 | 1.68 |
02/08 | 1,316 | 1,321 | 1,277 | 1,310 | -0.08% | 200,500 | 1086億2516万 | +0.31% | 13.14 | 1.7 |
02/07 | 1,320 | 1,327 | 1,298 | 1,311 | +2.42% | 207,400 | 1087億808万 | +0.54% | 13.15 | 1.7 |
02/06 | 1,310 | 1,310 | 1,279 | 1,280 | -3.47% | 208,500 | 1061億3756万 | -1.54% | 12.84 | 1.66 |
02/05 | 1,350 | 1,357 | 1,311 | 1,326 | -1.19% | 303,100 | 1099億5188万 | +2.16% | 13.3 | 1.72 |
02/02 | 1,339 | 1,343 | 1,333 | 1,342 | +0.68% | 195,800 | 1112億7860万 | +3.87% | 13.46 | 1.74 |
02/01 | 1,311 | 1,333 | 1,311 | 1,333 | +0.68% | 128,600 | 1105億3232万 | +3.74% | 13.37 | 1.73 |
01/31 | 1,307 | 1,328 | 1,307 | 1,324 | +0.38% | 156,800 | 1097億8604万 | +3.44% | 13.28 | 1.72 |
01/30 | 1,333 | 1,334 | 1,319 | 1,319 | -0.53% | 165,700 | 1093億7144万 | +3.53% | 13.23 | 1.71 |
01/29 | 1,324 | 1,334 | 1,322 | 1,326 | +1.14% | 173,800 | 1099億5188万 | +4.41% | 13.3 | 1.72 |
01/26 | 1,309 | 1,320 | 1,304 | 1,311 | 0% | 186,900 | 1087億808万 | +3.64% | 13.15 | 1.7 |
01/25 | 1,305 | 1,324 | 1,305 | 1,311 | +0.46% | 180,100 | 1087億808万 | +3.97% | 13.15 | 1.7 |
01/24 | 1,314 | 1,323 | 1,302 | 1,305 | -0.46% | 181,500 | 1082億1056万 | +3.9% | 13.09 | 1.69 |
01/23 | 1,310 | 1,333 | 1,310 | 1,311 | +0.08% | 149,800 | 1087億808万 | +4.63% | 13.15 | 1.7 |
01/22 | 1,295 | 1,314 | 1,295 | 1,310 | +1.16% | 150,500 | 1086億2516万 | +4.88% | 13.14 | 1.7 |
01/19 | 1,299 | 1,303 | 1,284 | 1,295 | +0.47% | 170,800 | 1073億8136万 | +4.02% | 12.99 | 1.68 |
01/18 | 1,290 | 1,300 | 1,281 | 1,289 | -0.31% | 131,700 | 1068億8384万 | +3.87% | 12.93 | 1.67 |
01/17 | 1,300 | 1,316 | 1,291 | 1,293 | -1% | 194,600 | 1072億1552万 | +4.61% | 12.97 | 1.68 |
01/16 | 1,327 | 1,327 | 1,300 | 1,306 | -1.14% | 119,000 | 1082億9348万 | +6.18% | 13.1 | 1.69 |
01/15 | 1,328 | 1,330 | 1,314 | 1,321 | -0.68% | 146,600 | 1095億3728万 | +7.84% | 13.25 | 1.71 |
01/12 | 1,321 | 1,339 | 1,321 | 1,330 | +1.14% | 281,800 | 1102億8356万 | +9.11% | 13.34 | 1.73 |
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 | 101 810 7/2 810 6/28 他2件 | 68 540 11/21 | 404,000 50,500 11/21 | - | - | +4.1% 6/21 | -20.25% 11/21 |
2009年 3月期 | 73 580 5/20 | 36 295 10/24 290 10/10 | 180,000 22,500 3/24 | - | - | +11.02% 12/1 | -22.63% 10/10 |
2010年 3月期 | 82 653 9/1 | 43 342 4/13 342 4/10 他2件 | 666,400 83,300 8/3 | - | - | +27.91% 7/7 | -10.01% 11/19 |
2011年 3月期 | 77 618 3/25 | 57 458 3/15 | 415,200 51,900 5/21 | 69億8463万 | 51億7631万 | +17.09% 5/2 | -12.84% 3/15 |
2012年 3月期 | 79 630 5/6 | 62 502 4/28 500 4/27 他3件 | 685,600 85,700 5/2 | 71億2026万 | 56億1709万 | +10.47% 5/11 | -5.99% 4/11 |
2013年 3月期 | 76 610 3/26 | 60 485 6/15 483 6/6 他2件 | 228,800 28,600 3/25 | 68億9422万 | 54億5886万 | +5.64% 1/16 | -5.09% 5/15 |
2014年 3月期 | 121 965 2/26 | 67 533 6/7 | 1,258,400 157,300 10/18 | 109億690万 | 60億2396万 | +24.44% 2/25 | -18.3% 4/11 |
2015年 3月期 | 241 1,931 3/11 | 77 615 5/13 | 4,848,800 606,100 10/28 | 218億2512万 | 69億5103万 | +56.46% 11/20 | -10.76% 5/9 |
2016年 3月期 | 459 1,835 3/30 | 211 1,685 4/14 | 3,450,400 431,300 8/4 | 414億8016万 | 190億4470万 | +44.63% 5/9 | -17.12% 8/25 |
2017年 3月期 | 1,480 5,920 10/20 | 407 1,629 4/6 1,629 4/4 | 3,893,200 1,946,600 2/3 | 1338億2156万 | 368億2353万 | +44.51% 5/16 | -13.97% 2/7 |
2018年 3月期 | 3,780 3/9 | 1,046 2,091 4/7 | 8,816,000 4,408,000 5/1 | 3417億8750万 | 945億3408万 | +38.53% 5/26 | -19.82% 11/7 |
2019年 3月期 | 3,280 4/27 | 1,276 12/25 | 4,323,100 5/7 | 2965億7752万 | 1153億7588万 | +13.53% 2/26 | -27.2% 10/26 |
2020年 3月期 | 2,065 5/22 | 1,051 3/19 | 3,339,900 11/6 | 1867億1725万 | 897億7639万 | +10.25% 3/27 | -19.36% 3/19 |
2021年 3月期 | 1,668 1/12 | 1,160 4/22 | 729,500 1/28 | 1424億8051万 | 990億8717万 | +11.52% 12/10 | -11.94% 2/24 |
2022年 3月期 | 1,608 5/7 | 983 1/31 | 917,700 10/28 | 1373億5532万 | 839億6783万 | +11.49% 3/1 | -10.05% 11/30 |
2023年 3月期 | 1,132 4/8 | 880 6/20 | 951,200 8/1 | 966億9541万 | 751億6957万 | +12.43% 8/1 | -15.21% 5/12 |
2024年 3月期 | 1,357 2/5 | 887 4/6 | 1,338,700 8/3 | 1125億2240万 | 735億5001万 | +15.71% 5/15 | -7.7% 4/2 |
最新 | 1,095 2024/6/7 | 187,500 | 829億5552万 | -5.52% 1,159 |
年間値上がり率
- 1998/12/30 vs 1997/12/30
- 147%(2.47倍)
- 1999/12/30 vs 1998/12/30
- -20%(0.8倍)
- 2000/12/29 vs 1999/12/30
- -59%(0.41倍)
- 2001/12/28 vs 2000/12/29
- -21%(0.79倍)
- 2002/12/30 vs 2001/12/28
- 12%(1.12倍)
- 2003/12/30 vs 2002/12/30
- 29%(1.29倍)
- 2004/12/30 vs 2003/12/30
- 3%(1.03倍)
- 2005/12/30 vs 2004/12/30
- 38%(1.38倍)
- 2006/12/29 vs 2005/12/30
- -32%(0.68倍)
- 2007/12/28 vs 2006/12/29
- -23%(0.77倍)
- 2008/12/30 vs 2007/12/28
- -41%(0.59倍)
- 2009/12/30 vs 2008/12/30
- 55%(1.55倍)
- 2010/12/30 vs 2009/12/30
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- 5%(1.05倍)
- 2012/12/28 vs 2011/12/30
- -7%(0.93倍)
- 2013/12/30 vs 2012/12/28
- 29%(1.29倍)
- 2014/12/30 vs 2013/12/30
- 97%(1.97倍)
- 2015/12/30 vs 2014/12/30
- 84%(1.84倍)
- 2016/12/30 vs 2015/12/30
- 276%(3.76倍)
- 2017/12/29 vs 2016/12/30
- 102%(2.02倍)
- 2018/12/28 vs 2017/12/29
- -40%(0.6倍)
- 2019/12/30 vs 2018/12/28
- 5%(1.05倍)
- 2020/12/30 vs 2019/12/30
- 9%(1.09倍)
- 2021/12/30 vs 2020/12/30
- -33%(0.67倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- 38%(1.38倍)
- 2024/06/07 vs 2023/12/29
- -13%(0.87倍)
- 過去安値
37円(2008/10/24) - 2869%(29.69倍)
1,095円(6/7)