株価チャート
株価
6/7
- 前日 (6/6)
- 2,448
- 始値
- 2,453
- 高値
- 2,472
- 安値
- 2,425
- 終値 -0.49%
- 2,436
- 出来高 -33.65%
- 308,800
乖離率
- 株価(5日)
移動平均値 - -1.38%
2,470 - 株価(25日)
移動平均値 - +1.67%
2,396 - 出来高(5日)
移動平均値 - -44.84%
559,840
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 | 2,453 | 2,472 | 2,425 | 2,436 | -0.49% | 308,800 | 4628億2176万 | +1.67% | 17.63 | 1.89 |
06/06 | 2,512 | 2,515 | 2,433 | 2,448 | -1.96% | 465,400 | 4651億167万 | +2.38% | 17.72 | 1.9 |
06/05 | 2,519 | 2,532 | 2,497 | 2,497 | +0.12% | 778,500 | 4744億1130万 | +4.65% | 18.07 | 1.94 |
06/04 | 2,475 | 2,522 | 2,465 | 2,494 | +0.77% | 595,100 | 4738億4132万 | +4.83% | 18.05 | 1.93 |
06/03 | 2,454 | 2,477 | 2,447 | 2,475 | +1.56% | 651,400 | 4702億3147万 | +4.3% | 17.91 | 1.92 |
05/31 | 2,339 | 2,442 | 2,333 | 2,437 | +5.04% | 1,158,500 | 4630億1175万 | +2.87% | 17.64 | 1.89 |
05/30 | 2,271 | 2,330 | 2,265 | 2,320 | +1.49% | 529,100 | 4407億8263万 | -1.99% | 16.79 | 1.8 |
05/29 | 2,335 | 2,339 | 2,281 | 2,286 | -2.64% | 581,700 | 4343億2288万 | -3.54% | 16.55 | 1.77 |
05/28 | 2,363 | 2,363 | 2,321 | 2,348 | -0.55% | 451,100 | 4461億242万 | -1.01% | 17 | 1.82 |
05/27 | 2,386 | 2,392 | 2,341 | 2,361 | -1.05% | 423,100 | 4485億7232万 | -0.46% | 17.09 | 1.83 |
05/24 | 2,360 | 2,403 | 2,346 | 2,386 | -0.08% | 385,900 | 4533億2213万 | +0.51% | 17.27 | 1.85 |
05/23 | 2,396 | 2,407 | 2,365 | 2,388 | -0.87% | 380,000 | 4537億212万 | +0.59% | 17.29 | 1.85 |
05/22 | 2,385 | 2,416 | 2,376 | 2,409 | +0.42% | 472,600 | 4576億9196万 | +1.43% | 17.44 | 1.87 |
05/21 | 2,410 | 2,436 | 2,396 | 2,399 | -0.37% | 614,300 | 4557億9204万 | +0.93% | 17.36 | 1.86 |
05/20 | 2,435 | 2,447 | 2,401 | 2,408 | -1.23% | 359,200 | 4575億197万 | +1.26% | 17.43 | 1.87 |
05/17 | 2,421 | 2,449 | 2,403 | 2,438 | +0.87% | 399,900 | 4632億174万 | +2.44% | 17.65 | 1.89 |
05/16 | 2,400 | 2,423 | 2,373 | 2,417 | +1% | 452,500 | 4592億1190万 | +1.47% | 17.5 | 1.87 |
05/15 | 2,439 | 2,445 | 2,387 | 2,393 | -0.91% | 406,100 | 4546億5208万 | +0.29% | 17.32 | 1.86 |
05/14 | 2,409 | 2,460 | 2,406 | 2,415 | +0.67% | 535,400 | 4588億3192万 | +1% | 17.48 | 1.87 |
05/13 | 2,348 | 2,403 | 2,337 | 2,399 | +2.83% | 617,000 | 4557億9204万 | +0.25% | 17.36 | 1.86 |
05/10 | 2,336 | 2,365 | 2,329 | 2,333 | -0.77% | 221,800 | 4432億5253万 | -2.67% | 16.89 | 1.81 |
05/09 | 2,366 | 2,372 | 2,340 | 2,351 | +0.56% | 300,700 | 4466億7240万 | -2.2% | 17.02 | 1.82 |
05/08 | 2,390 | 2,404 | 2,335 | 2,338 | -2.58% | 420,000 | 4442億249万 | -3.11% | 16.92 | 1.81 |
05/07 | 2,433 | 2,442 | 2,383 | 2,400 | +2.87% | 952,000 | 4559億8203万 | -0.99% | 17.37 | 1.86 |
05/02 | 2,316 | 2,343 | 2,298 | 2,333 | +1.04% | 817,900 | 4432億5253万 | -4.03% | 16.89 | 1.81 |
05/01 | 2,320 | 2,325 | 2,291 | 2,309 | -0.52% | 588,100 | 4386億9271万 | -5.45% | 16.71 | 1.79 |
04/30 | 2,350 | 2,357 | 2,317 | 2,321 | -0.13% | 379,200 | 4409億7262万 | -5.3% | 16.8 | 1.8 |
04/26 | 2,321 | 2,324 | 2,291 | 2,324 | -0.51% | 418,000 | 4415億4260万 | -5.57% | 16.82 | 1.8 |
04/25 | 2,365 | 2,384 | 2,335 | 2,336 | -1.39% | 393,000 | 4438億2251万 | -5.46% | 16.91 | 1.81 |
04/24 | 2,399 | 2,402 | 2,347 | 2,369 | -1.37% | 382,500 | 4500億9226万 | -4.51% | 17.15 | 1.84 |
04/23 | 2,402 | 2,425 | 2,386 | 2,402 | +0.59% | 608,200 | 4563億6201万 | -3.53% | 17.39 | 1.86 |
04/22 | 2,350 | 2,392 | 2,350 | 2,388 | +2.36% | 485,400 | 4537億212万 | -4.33% | 17.29 | 1.85 |
04/19 | 2,349 | 2,353 | 2,307 | 2,333 | -1.23% | 426,600 | 4432億5253万 | -6.79% | 16.89 | 1.81 |
04/18 | 2,370 | 2,402 | 2,356 | 2,362 | -1.42% | 566,100 | 4487億6231万 | -5.9% | 17.1 | 1.83 |
04/17 | 2,392 | 2,405 | 2,364 | 2,396 | +0.42% | 538,000 | 4552億2206万 | -4.73% | 17.34 | 1.86 |
04/16 | 2,414 | 2,419 | 2,376 | 2,386 | -1.73% | 498,200 | 4533億2213万 | -5.36% | 17.27 | 1.85 |
04/15 | 2,420 | 2,429 | 2,403 | 2,428 | -0.7% | 436,500 | 4613億182万 | -3.8% | 17.57 | 1.88 |
04/12 | 2,430 | 2,474 | 2,430 | 2,445 | +0.62% | 515,100 | 4645億3169万 | -3.13% | 17.7 | 1.9 |
04/11 | 2,473 | 2,475 | 2,411 | 2,430 | -0.57% | 723,300 | 4616億8180万 | -3.69% | 17.59 | 1.88 |
04/10 | 2,486 | 2,495 | 2,426 | 2,444 | -2.04% | 516,700 | 4643億4170万 | -3.05% | 17.69 | 1.9 |
04/09 | 2,520 | 2,545 | 2,478 | 2,495 | -1.03% | 480,200 | 4740億3132万 | -0.87% | 18.06 | 1.93 |
04/08 | 2,508 | 2,545 | 2,501 | 2,521 | +0.44% | 497,800 | 4789億7112万 | +0.44% | 18.25 | 1.95 |
04/05 | 2,460 | 2,510 | 2,444 | 2,510 | +1.25% | 573,300 | 4768億8121万 | +0.24% | 18.17 | 1.95 |
04/04 | 2,499 | 2,526 | 2,458 | 2,479 | -0.36% | 995,500 | 4709億9144万 | -0.72% | 17.94 | 1.92 |
04/03 | 2,556 | 2,585 | 2,436 | 2,488 | -0.72% | 1,786,500 | 4727億137万 | -0.2% | 18.01 | 1.93 |
04/02 | 2,578 | 2,578 | 2,495 | 2,506 | -3.17% | 903,600 | 4761億2124万 | +0.64% | 18.14 | 1.94 |
04/01 | 2,594 | 2,606 | 2,573 | 2,588 | -0.61% | 473,900 | 4917億62万 | +4.02% | 18.73 | 2.01 |
03/29 | 2,608 | 2,616 | 2,580 | 2,604 | +0.85% | 362,100 | 4947億4050万 | +5% | 18.85 | 2.02 |
03/28 | 2,589 | 2,602 | 2,572 | 2,582 | -0.46% | 440,100 | 4905億6067万 | +4.45% | 18.69 | 2 |
03/27 | 2,585 | 2,609 | 2,557 | 2,594 | +1.53% | 1,013,700 | 4928億4058万 | +5.19% | 18.78 | 2.01 |
03/26 | 2,560 | 2,577 | 2,530 | 2,555 | +0.27% | 521,000 | 4854億3087万 | +4.03% | 18.49 | 1.98 |
03/25 | 2,577 | 2,583 | 2,528 | 2,548 | -1.05% | 465,500 | 4841億92万 | +4.08% | 18.44 | 1.98 |
03/22 | 2,584 | 2,592 | 2,550 | 2,575 | -1% | 454,700 | 4892億3072万 | +5.75% | 18.64 | 2 |
03/21 | 2,610 | 2,610 | 2,579 | 2,601 | +0.35% | 514,000 | 4941億7052万 | +7.43% | 18.83 | 2.02 |
03/19 | 2,564 | 2,599 | 2,556 | 2,592 | +1.33% | 448,200 | 4924億6059万 | +7.64% | 18.76 | 2.01 |
03/18 | 2,601 | 2,601 | 2,550 | 2,558 | +0.27% | 602,800 | 4860億85万 | +6.76% | 18.52 | 1.98 |
03/15 | 2,531 | 2,565 | 2,527 | 2,551 | +1.63% | 662,200 | 4846億7090万 | +7.01% | 18.46 | 1.98 |
03/14 | 2,506 | 2,520 | 2,472 | 2,510 | +0.56% | 496,100 | 4768億8121万 | +5.64% | 18.17 | 1.95 |
03/13 | 2,539 | 2,551 | 2,484 | 2,496 | -1.69% | 765,000 | 4742億2131万 | +5.41% | 18.07 | 1.94 |
03/12 | 2,446 | 2,540 | 2,441 | 2,539 | +3.13% | 1,066,800 | 4823億9099万 | +7.49% | 18.38 | 1.97 |
03/11 | 2,468 | 2,472 | 2,434 | 2,462 | +1.4% | 703,200 | 4677億6156万 | +4.63% | 17.82 | 1.91 |
03/08 | 2,422 | 2,442 | 2,410 | 2,428 | +0.71% | 589,300 | 4613億182万 | +3.36% | 17.57 | 1.88 |
03/07 | 2,409 | 2,426 | 2,393 | 2,411 | +1.01% | 655,400 | 4580億7195万 | +2.77% | 17.45 | 1.87 |
03/06 | 2,345 | 2,414 | 2,345 | 2,387 | +2.1% | 815,400 | 4535億1213万 | +1.83% | 17.28 | 1.85 |
03/05 | 2,314 | 2,347 | 2,308 | 2,338 | +0.34% | 630,900 | 4442億249万 | -0.17% | 16.92 | 1.81 |
03/04 | 2,345 | 2,359 | 2,323 | 2,330 | -1.35% | 811,600 | 4426億8255万 | -0.47% | 16.87 | 1.81 |
03/01 | 2,340 | 2,374 | 2,325 | 2,362 | +0.51% | 626,000 | 4487億6231万 | +1.03% | 17.1 | 1.83 |
03/01 | 株式分割 1→3 | |||||||||
02/29 | 2,376 | 2,386 | 2,327 | 2,350 | -0.8% | 770,700 | 4464億8240万 | +0.73% | 19.35 | 1.82 |
02/28 | 2,417 | 2,424 | 2,356 | 2,369 | -1.97% | 1,339,100 | 1兆3502億 | +1.67% | 60.46 | 5.69 |
02/27 | 2,411 | 2,447 | 2,409 | 2,417 | -1.17% | 2,658,300 | 4591億4857万 | +3.94% | 19.9 | 1.87 |
02/26 | 2,433 | 2,473 | 2,424 | 2,445 | +2.02% | 1,803,300 | 4645億9502万 | +5.58% | 20.13 | 1.9 |
02/22 | 2,388 | 2,414 | 2,370 | 2,397 | -0.24% | 1,065,300 | 4554億1205万 | +3.86% | 19.74 | 1.86 |
02/21 | 2,410 | 2,425 | 2,389 | 2,403 | -0.78% | 1,289,700 | 4564億8868万 | +4.42% | 19.78 | 1.86 |
02/20 | 2,465 | 2,468 | 2,390 | 2,422 | +2.4% | 1,201,500 | 4600億9853万 | +5.66% | 19.94 | 1.88 |
02/19 | 2,340 | 2,379 | 2,327 | 2,365 | +1.05% | 1,156,200 | 4493億3229万 | +3.64% | 19.47 | 1.83 |
02/16 | 2,277 | 2,360 | 2,264 | 2,340 | +5.23% | 1,608,000 | 4446億4581万 | +2.87% | 19.27 | 1.81 |
02/15 | 2,231 | 2,242 | 2,209 | 2,224 | -0.27% | 1,217,100 | 4225億4335万 | -2.07% | 18.31 | 1.72 |
02/14 | 2,269 | 2,277 | 2,226 | 2,230 | -2.25% | 1,155,000 | 4236億8330万 | -1.76% | 18.36 | 1.73 |
02/13 | 2,282 | 2,288 | 2,262 | 2,281 | -0.04% | 881,100 | 4334億3625万 | +0.5% | 18.78 | 1.77 |
02/09 | 2,261 | 2,292 | 2,248 | 2,282 | +0.41% | 822,600 | 4336億2624万 | +0.77% | 18.79 | 1.77 |
02/08 | 2,320 | 2,326 | 2,269 | 2,273 | -2.32% | 627,600 | 4318億5298万 | +0.53% | 18.71 | 1.76 |
02/07 | 2,330 | 2,335 | 2,313 | 2,327 | +0.22% | 596,100 | 4421億1258万 | +3.1% | 19.16 | 1.8 |
02/06 | 2,340 | 2,349 | 2,317 | 2,322 | -0.71% | 569,400 | 4411億6261万 | +3.11% | 19.12 | 1.8 |
02/05 | 2,328 | 2,341 | 2,325 | 2,339 | +0.44% | 594,000 | 4443億2915万 | +4.03% | 19.25 | 1.81 |
02/02 | 2,341 | 2,343 | 2,328 | 2,328 | -0.96% | 366,300 | 4423億6590万 | +3.9% | 19.17 | 1.81 |
02/01 | 2,345 | 2,361 | 2,338 | 2,351 | -0.21% | 456,600 | 4466億7240万 | +5.33% | 19.36 | 1.82 |
01/31 | 2,337 | 2,365 | 2,326 | 2,356 | +0.27% | 568,200 | 4476億2236万 | +6.03% | 19.4 | 1.83 |
01/30 | 2,367 | 2,390 | 2,344 | 2,350 | +0.28% | 936,000 | 4464億1907万 | +6.37% | 19.35 | 1.82 |
01/29 | 2,307 | 2,351 | 2,307 | 2,343 | +1.44% | 625,200 | 4451億5246万 | +6.65% | 19.29 | 1.82 |
01/26 | 2,267 | 2,319 | 2,263 | 2,310 | +2.55% | 716,100 | 4388億1937万 | +5.71% | 19.02 | 1.79 |
01/25 | 2,240 | 2,253 | 2,223 | 2,252 | -0.19% | 490,800 | 4279億2647万 | +3.65% | 18.54 | 1.75 |
01/24 | 2,277 | 2,289 | 2,255 | 2,257 | -0.7% | 644,700 | 4287億4977万 | +4.23% | 18.58 | 1.75 |
01/23 | 2,240 | 2,274 | 2,240 | 2,273 | +1.76% | 448,500 | 4317億8965万 | +5.26% | 18.71 | 1.76 |
01/22 | 2,210 | 2,234 | 2,201 | 2,233 | +1.18% | 357,600 | 4243億1661万 | +3.73% | 18.39 | 1.73 |
01/19 | 2,232 | 2,243 | 2,200 | 2,207 | -0.94% | 470,400 | 4193億7680万 | +2.71% | 18.17 | 1.71 |
01/18 | 2,211 | 2,228 | 2,194 | 2,228 | +0.51% | 436,800 | 4233億6665万 | +3.79% | 18.35 | 1.73 |
01/17 | 2,192 | 2,233 | 2,182 | 2,217 | +1.68% | 717,600 | 4212億1340万 | +3.45% | 18.25 | 1.72 |
01/16 | 2,197 | 2,209 | 2,169 | 2,180 | -0.26% | 967,200 | 4142億4701万 | +1.84% | 17.95 | 1.69 |
01/15 | 2,206 | 2,206 | 2,184 | 2,186 | -0.49% | 428,100 | 4153億2363万 | +2.15% | 18 | 1.7 |
01/12 | 2,241 | 2,241 | 2,192 | 2,197 | -1.08% | 479,700 | 4173億5022万 | +2.74% | 18.09 | 1.7 |
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 | |
2009年 2月期 | 1,080 3,240 8/12 | 616 1,847 11/21 | 3,907,500 1,302,500 4/23 | - | - | +17.23% 12/15 | -21.45% 10/10 |
2010年 2月期 | 753 2,260 8/21 | 536 1,607 3/13 | 3,190,800 1,063,600 3/13 | - | - | +9.31% 8/20 | -10.36% 9/17 |
2011年 2月期 | 802 2,406 4/14 | 574 1,723 11/1 | 1,996,200 665,400 7/14 | 1523億7399万 | 1091億1903万 | +9.09% 7/14 | -12.81% 3/15 |
2012年 2月期 | 796 2,388 12/13 | 532 1,597 3/15 | 5,039,100 1,679,700 12/13 | 1512億3404万 | 1011億3934万 | +9.61% 12/13 | -5.06% 8/9 |
2013年 2月期 | 1,108 3,325 2/22 | 733 2,199 3/1 | 2,633,700 877,900 2/25 | 2105億7503万 | 1392億6451万 | +10.32% 1/15 | -5.59% 11/16 |
2014年 2月期 | 1,498 4,495 1/8 | 1,000 2,999 3/13 | 2,393,700 797,900 2/25 | 2846億7211万 | 1899億2918万 | +15.62% 7/4 | -9.74% 5/28 |
2015年 2月期 | 1,993 5,980 2/19 | 1,277 3,830 3/14 | 2,627,700 875,900 3/27 | 3787億1841万 | 2425億5710万 | +12.72% 1/21 | -6.57% 10/17 |
2016年 2月期 | 2,310 6,930 12/8 | 1,710 5,130 9/8 | 1,893,600 631,200 2/24 | 4388億8270万 | 3248億8719万 | +10.47% 12/3 | -13.63% 2/12 |
2017年 2月期 | 2,077 6,230 3/30 | 1,632 4,895 7/8 | 3,271,800 1,090,600 1/10 | 3945億5112万 | 3100億445万 | +6.64% 6/8 | -13.06% 7/8 |
2018年 2月期 | 2,067 6,200 6/20 | 1,703 5,110 3/31 | 2,510,100 836,700 4/12 | 3926億5119万 | 3236億2058万 | +6.65% 5/8 | -9.52% 7/7 |
2019年 2月期 | 2,257 6,770 5/17 | 1,360 4,080 12/27 | 2,535,600 845,200 4/11 | 4287億4977万 | 2583億8981万 | +7.55% 4/20 | -15.45% 12/25 |
2020年 2月期 | 2,143 6,430 11/21 | 1,552 4,655 4/3 | 2,403,900 801,300 8/14 | 4072億1728万 | 2948億505万 | +12.91% 4/25 | -7.71% 3/16 |
2021年 2月期 | 2,683 8,050 9/29 | 1,587 4,760 3/13 | 2,146,800 715,600 9/30 | 5098億1324万 | 3014億5478万 | +13.9% 4/22 | -8.04% 10/15 |
2022年 2月期 | 3,073 9,220 6/16 | 2,100 6,300 2/21 6,300 2/17 | 2,220,600 740,200 2/24 | 5839億1032万 | 3989億8427万 | +7.61% 8/20 | -10.51% 12/1 |
2023年 2月期 | 2,223 6,670 12/27 | 1,630 4,890 6/16 | 3,724,800 1,241,600 9/28 | 4224億1668万 | 3096億8779万 | +12.96% 6/29 | -9.49% 1/4 |
2024年 2月期 | 2,473 7,420 2/26 | 1,803 5,410 3/2 | 3,121,200 1,040,400 6/28 | 4699億1481万 | 3426億1983万 | +8% 6/29 | -7.48% 10/2 |
最新 | 2,436 2024/6/7 | 308,800 | 4628億2176万 | +1.67% 2,396 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -27%(0.73倍)
- 2003/12/30 vs 2002/12/30
- 69%(1.69倍)
- 2004/12/30 vs 2003/12/30
- -6%(0.94倍)
- 2005/12/30 vs 2004/12/30
- 62%(1.62倍)
- 2006/12/29 vs 2005/12/30
- -22%(0.78倍)
- 2007/12/28 vs 2006/12/29
- 46%(1.46倍)
- 2008/12/30 vs 2007/12/28
- -26%(0.74倍)
- 2009/12/30 vs 2008/12/30
- -14%(0.86倍)
- 2010/12/30 vs 2009/12/30
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- 15%(1.15倍)
- 2012/12/28 vs 2011/12/30
- 35%(1.35倍)
- 2013/12/30 vs 2012/12/28
- 41%(1.41倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- 36%(1.36倍)
- 2016/12/30 vs 2015/12/30
- -17%(0.83倍)
- 2017/12/29 vs 2016/12/30
- 3%(1.03倍)
- 2018/12/28 vs 2017/12/29
- -24%(0.76倍)
- 2019/12/30 vs 2018/12/28
- 33%(1.33倍)
- 2020/12/30 vs 2019/12/30
- 20%(1.2倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/06/07 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
296円(2001/09/13) - 723%(8.23倍)
2,436円(6/7)