株価チャート
株価
6/7
- 前日 (6/6)
- 1,811
- 始値
- 1,795
- 高値
- 1,813
- 安値
- 1,780
- 終値 -1.1%
- 1,791
- 出来高 -38.93%
- 201,400
乖離率
- 株価(5日)
移動平均値 - +0.96%
1,774 - 株価(25日)
移動平均値 - +16.6%
1,536 - 出来高(5日)
移動平均値 - -35.11%
310,380
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 | 1,795 | 1,813 | 1,780 | 1,791 | -1.1% | 201,400 | 1663億3160万 | +16.6% | 16.66 | 2.55 |
06/06 | 1,801 | 1,837 | 1,780 | 1,811 | +1.06% | 329,800 | 1681億8901万 | +19.54% | 16.85 | 2.58 |
06/05 | 1,754 | 1,798 | 1,748 | 1,792 | +2.58% | 412,400 | 1664億2447万 | +20.03% | 16.67 | 2.55 |
06/04 | 1,730 | 1,769 | 1,717 | 1,747 | +0.98% | 324,900 | 1622億4528万 | +18.76% | 16.25 | 2.49 |
06/03 | 1,750 | 1,753 | 1,702 | 1,730 | -0.23% | 283,400 | 1606億6648万 | +19.23% | 16.09 | 2.47 |
05/31 | 1,672 | 1,762 | 1,655 | 1,734 | +4.08% | 798,500 | 1610億3796万 | +21.17% | 16.13 | 2.47 |
05/30 | 1,553 | 1,674 | 1,546 | 1,666 | +10.11% | 1,022,500 | 1547億2275万 | +17.99% | 15.5 | 2.37 |
05/29 | 1,506 | 1,531 | 1,497 | 1,513 | -1.37% | 255,800 | 1405億1352万 | +8.54% | 14.08 | 2.16 |
05/28 | 1,560 | 1,565 | 1,529 | 1,534 | -1.41% | 201,900 | 1424億6380万 | +11% | 14.27 | 2.19 |
05/27 | 1,540 | 1,576 | 1,540 | 1,556 | +0.52% | 202,200 | 1445億696万 | +13.74% | 14.48 | 2.22 |
05/24 | 1,520 | 1,558 | 1,511 | 1,548 | +0.39% | 219,100 | 1437億6399万 | +14.41% | 14.4 | 2.21 |
05/23 | 1,542 | 1,561 | 1,530 | 1,542 | -1.78% | 232,500 | 1432億677万 | +15.07% | 14.35 | 2.2 |
05/22 | 1,543 | 1,570 | 1,521 | 1,570 | +1.55% | 220,700 | 1458億715万 | +18.22% | 14.61 | 2.24 |
05/21 | 1,588 | 1,588 | 1,546 | 1,546 | -2.64% | 187,800 | 1435億7825万 | +17.57% | 14.38 | 2.2 |
05/20 | 1,548 | 1,597 | 1,539 | 1,588 | +1.4% | 389,300 | 1474億7883万 | +21.87% | 14.77 | 2.26 |
05/17 | 1,510 | 1,567 | 1,502 | 1,566 | +5.24% | 591,900 | 1454億3567万 | +21.4% | 14.57 | 2.23 |
05/16 | 1,437 | 1,507 | 1,426 | 1,488 | +1.5% | 493,500 | 1381億9175万 | +16.61% | 13.84 | 2.12 |
05/15 | 1,524 | 1,535 | 1,452 | 1,466 | -5.36% | 625,100 | 1361億4859万 | +15.89% | 13.64 | 2.09 |
05/14 | 1,600 | 1,638 | 1,525 | 1,549 | +1.84% | 1,631,600 | 1438億5686万 | +23.43% | 14.41 | 2.21 |
05/13 | 1,521 | 1,521 | 1,440 | 1,521 | +24.57% | 1,658,800 | 1412億5648万 | +22.66% | 14.15 | 2.17 |
05/10 | 1,225 | 1,227 | 1,212 | 1,221 | -0.41% | 176,300 | 1133億9524万 | -0.25% | 11.36 | 1.74 |
05/09 | 1,225 | 1,226 | 1,203 | 1,226 | -0.41% | 176,700 | 1138億5960万 | +0.49% | 11.41 | 1.75 |
05/08 | 1,226 | 1,240 | 1,222 | 1,231 | -0.08% | 90,000 | 1143億2395万 | +1.32% | 11.45 | 1.75 |
05/07 | 1,241 | 1,248 | 1,228 | 1,232 | -0.32% | 137,900 | 1144億1682万 | +1.82% | 11.46 | 1.76 |
05/02 | 1,248 | 1,248 | 1,235 | 1,236 | -2.22% | 102,700 | 1147億8830万 | +2.57% | 11.5 | 1.76 |
05/01 | 1,255 | 1,275 | 1,248 | 1,264 | +0.24% | 122,200 | 1173億8869万 | +5.33% | 11.76 | 1.8 |
04/30 | 1,250 | 1,262 | 1,245 | 1,261 | +2.35% | 162,400 | 1171億1007万 | +5.61% | 11.73 | 1.8 |
04/26 | 1,221 | 1,243 | 1,214 | 1,232 | -1.36% | 217,700 | 1144億1682万 | +3.62% | 11.46 | 1.76 |
04/25 | 1,255 | 1,264 | 1,242 | 1,249 | +0.08% | 146,000 | 1159億9562万 | +5.4% | 11.62 | 1.78 |
04/24 | 1,260 | 1,260 | 1,233 | 1,248 | +0.65% | 155,200 | 1159億275万 | +5.67% | 11.61 | 1.78 |
04/23 | 1,229 | 1,245 | 1,221 | 1,240 | +1.47% | 169,200 | 1151億5979万 | +5.35% | 11.54 | 1.77 |
04/22 | 1,225 | 1,230 | 1,214 | 1,222 | +0.83% | 110,200 | 1134億8811万 | +4.27% | 11.37 | 1.74 |
04/19 | 1,208 | 1,222 | 1,193 | 1,212 | +1.51% | 378,300 | 1125億5940万 | +3.86% | 11.28 | 1.73 |
04/18 | 1,170 | 1,204 | 1,168 | 1,194 | +0.84% | 103,000 | 1108億8773万 | +2.67% | 11.11 | 1.7 |
04/17 | 1,203 | 1,204 | 1,167 | 1,184 | -1.58% | 220,000 | 1099億5902万 | +2.16% | 11.02 | 1.69 |
04/16 | 1,234 | 1,234 | 1,199 | 1,203 | -3.3% | 212,100 | 1117億2357万 | +4.07% | 11.19 | 1.71 |
04/15 | 1,228 | 1,252 | 1,208 | 1,244 | +0.08% | 173,600 | 1155億3127万 | +7.99% | 11.57 | 1.77 |
04/12 | 1,248 | 1,252 | 1,239 | 1,243 | -0.88% | 237,200 | 1154億3840万 | +8.56% | 11.56 | 1.77 |
04/11 | 1,252 | 1,269 | 1,238 | 1,254 | -0.4% | 262,200 | 1164億5998万 | +10.1% | 11.67 | 1.79 |
04/10 | 1,213 | 1,259 | 1,211 | 1,259 | +3.37% | 331,200 | 1169億2433万 | +11.02% | 11.71 | 1.79 |
04/09 | 1,228 | 1,240 | 1,206 | 1,218 | +0.16% | 313,400 | 1131億1663万 | +8.17% | 11.33 | 1.74 |
04/08 | 1,299 | 1,317 | 1,207 | 1,216 | +0.91% | 772,100 | 1129億3089万 | +8.38% | 11.31 | 1.73 |
04/05 | 1,203 | 1,233 | 1,187 | 1,205 | +1.6% | 694,700 | 1119億931万 | +7.78% | 11.21 | 1.72 |
04/04 | 1,143 | 1,190 | 1,138 | 1,186 | +5.05% | 554,800 | 1101億4476万 | +6.37% | 11.03 | 1.69 |
04/03 | 1,091 | 1,129 | 1,091 | 1,129 | +2.54% | 174,400 | 1048億5113万 | +1.44% | 10.5 | 1.61 |
04/02 | 1,111 | 1,112 | 1,089 | 1,101 | -0.9% | 161,900 | 1022億5075万 | -0.99% | 10.24 | 1.57 |
04/01 | 1,130 | 1,130 | 1,109 | 1,111 | -0.45% | 96,800 | 1031億7945万 | -0.18% | 10.34 | 1.58 |
03/29 | 1,109 | 1,123 | 1,109 | 1,116 | +1.09% | 75,900 | 1036億4381万 | +0.18% | 10.9 | 1.59 |
03/28 | 1,097 | 1,118 | 1,091 | 1,104 | -0.36% | 127,500 | 1025億2936万 | -0.99% | 10.78 | 1.57 |
03/27 | 1,114 | 1,117 | 1,099 | 1,108 | -0.54% | 211,200 | 1029億84万 | -0.81% | 10.82 | 1.58 |
03/26 | 1,128 | 1,134 | 1,107 | 1,114 | -2.37% | 284,400 | 1034億5807万 | -0.54% | 10.88 | 1.59 |
03/25 | 1,135 | 1,156 | 1,126 | 1,141 | +1.06% | 237,900 | 1059億6558万 | +1.69% | 11.14 | 1.63 |
03/22 | 1,144 | 1,145 | 1,118 | 1,129 | -1.31% | 226,500 | 1048億5113万 | +0.8% | 11.03 | 1.61 |
03/21 | 1,150 | 1,164 | 1,133 | 1,144 | +0.18% | 278,000 | 1062億4419万 | +2.05% | 11.17 | 1.63 |
03/19 | 1,120 | 1,148 | 1,119 | 1,142 | +1.51% | 238,200 | 1060億5845万 | +1.87% | 11.15 | 1.63 |
03/18 | 1,113 | 1,135 | 1,107 | 1,125 | +2.46% | 290,600 | 1044億7965万 | +0.18% | 10.99 | 1.6 |
03/15 | 1,108 | 1,114 | 1,097 | 1,098 | -0.81% | 128,400 | 1019億7213万 | -2.4% | 10.72 | 1.57 |
03/14 | 1,097 | 1,117 | 1,097 | 1,107 | +0.91% | 166,700 | 1028億797万 | -1.86% | 10.81 | 1.58 |
03/13 | 1,109 | 1,113 | 1,093 | 1,097 | -0.99% | 157,700 | 1018億7926万 | -3.09% | 10.71 | 1.56 |
03/12 | 1,099 | 1,109 | 1,085 | 1,108 | -0.09% | 192,500 | 1029億84万 | -2.46% | 10.82 | 1.58 |
03/11 | 1,066 | 1,109 | 1,062 | 1,109 | +3.64% | 475,600 | 1029億9371万 | -2.46% | 10.83 | 1.58 |
03/08 | 1,085 | 1,085 | 1,065 | 1,070 | -2.37% | 241,200 | 993億7175万 | -6.06% | 10.45 | 1.53 |
03/07 | 1,116 | 1,122 | 1,090 | 1,096 | -0.9% | 231,700 | 1017億8639万 | -4.28% | 10.7 | 1.56 |
03/06 | 1,077 | 1,110 | 1,072 | 1,106 | +2.22% | 249,400 | 1027億1510万 | -3.83% | 10.8 | 1.58 |
03/05 | 1,106 | 1,106 | 1,082 | 1,082 | -2.7% | 275,800 | 1004億8620万 | -6.4% | 10.57 | 1.54 |
03/04 | 1,125 | 1,127 | 1,112 | 1,112 | -0.45% | 188,400 | 1032億7232万 | -4.22% | 10.86 | 1.58 |
03/01 | 1,121 | 1,130 | 1,108 | 1,117 | -0.62% | 169,400 | 1037億3668万 | -4.2% | 10.91 | 1.59 |
02/29 | 1,112 | 1,129 | 1,100 | 1,124 | -0.09% | 225,000 | 1043億8677万 | -4.01% | 10.98 | 1.6 |
02/28 | 1,120 | 1,137 | 1,114 | 1,125 | 0% | 176,200 | 1044億7965万 | -4.34% | 10.99 | 1.6 |
02/27 | 1,130 | 1,132 | 1,109 | 1,125 | +0.27% | 196,600 | 1044億7965万 | -4.74% | 10.99 | 1.6 |
02/26 | 1,121 | 1,136 | 1,111 | 1,122 | -0.8% | 265,800 | 1042億103万 | -5.32% | 10.96 | 1.6 |
02/22 | 1,139 | 1,141 | 1,126 | 1,131 | -1.57% | 204,500 | 1050億3687万 | -4.88% | 11.05 | 1.61 |
02/21 | 1,150 | 1,152 | 1,130 | 1,149 | -0.61% | 228,800 | 1067億854万 | -3.61% | 11.22 | 1.64 |
02/20 | 1,188 | 1,190 | 1,146 | 1,156 | -1.45% | 240,300 | 1073億5864万 | -3.34% | 11.29 | 1.65 |
02/19 | 1,158 | 1,177 | 1,152 | 1,173 | +2% | 186,500 | 1089億3744万 | -2.41% | 11.46 | 1.67 |
02/16 | 1,111 | 1,154 | 1,107 | 1,150 | +4.26% | 247,100 | 1068億142万 | -4.8% | 11.23 | 1.64 |
02/15 | 1,138 | 1,145 | 1,103 | 1,103 | -3.42% | 218,400 | 1024億3649万 | -9.22% | 10.77 | 1.57 |
02/14 | 1,131 | 1,148 | 1,119 | 1,142 | -1.21% | 270,300 | 1060億5845万 | -6.7% | 11.15 | 1.63 |
02/13 | 1,188 | 1,188 | 1,148 | 1,156 | -2.36% | 366,300 | 1073億5864万 | -6.09% | 11.29 | 1.65 |
02/09 | 1,249 | 1,250 | 1,156 | 1,184 | -0.42% | 605,500 | 1099億5902万 | -4.36% | 11.56 | 1.69 |
02/08 | 1,179 | 1,194 | 1,166 | 1,189 | +0.93% | 278,100 | 1104億2338万 | -4.42% | 11.61 | 1.69 |
02/07 | 1,175 | 1,183 | 1,166 | 1,178 | -0.84% | 160,200 | 1094億180万 | -5.76% | 11.5 | 1.68 |
02/06 | 1,197 | 1,200 | 1,172 | 1,188 | -0.92% | 419,300 | 1103億3051万 | -5.41% | 11.6 | 1.69 |
02/05 | 1,151 | 1,205 | 1,141 | 1,199 | +5.64% | 460,800 | 1113億5208万 | -4.99% | 11.71 | 1.71 |
02/02 | 1,154 | 1,165 | 1,133 | 1,135 | -3.4% | 419,200 | 1054億835万 | -10.35% | 11.08 | 1.62 |
02/01 | 1,206 | 1,220 | 1,174 | 1,175 | -2.65% | 301,400 | 1091億2319万 | -7.7% | 11.48 | 1.67 |
01/31 | 1,220 | 1,220 | 1,192 | 1,207 | -1.47% | 297,000 | 1120億9505万 | -5.7% | 11.79 | 1.72 |
01/30 | 1,245 | 1,245 | 1,225 | 1,225 | -1.29% | 120,900 | 1137億6673万 | -4.67% | 11.96 | 1.75 |
01/29 | 1,228 | 1,241 | 1,221 | 1,241 | +1.14% | 122,100 | 1152億5266万 | -3.72% | 12.12 | 1.77 |
01/26 | 1,227 | 1,233 | 1,212 | 1,227 | -0.81% | 218,500 | 1139億5247万 | -5.03% | 11.98 | 1.75 |
01/25 | 1,231 | 1,238 | 1,219 | 1,237 | 0% | 117,100 | 1148億8117万 | -4.55% | 12.08 | 1.76 |
01/24 | 1,248 | 1,248 | 1,221 | 1,237 | -1.2% | 127,400 | 1148億8117万 | -4.77% | 12.08 | 1.76 |
01/23 | 1,259 | 1,266 | 1,247 | 1,252 | +0.4% | 164,400 | 1162億7424万 | -3.84% | 12.23 | 1.78 |
01/22 | 1,220 | 1,248 | 1,215 | 1,247 | +2.97% | 187,300 | 1158億988万 | -4.37% | 12.18 | 1.78 |
01/19 | 1,227 | 1,236 | 1,211 | 1,211 | -0.9% | 222,400 | 1124億6653万 | -7.27% | 11.83 | 1.73 |
01/18 | 1,212 | 1,222 | 1,196 | 1,222 | +0.16% | 389,000 | 1134億8811万 | -6.72% | 11.93 | 1.74 |
01/17 | 1,252 | 1,252 | 1,220 | 1,220 | -2.79% | 300,400 | 1133億237万 | -7.08% | 11.92 | 1.74 |
01/16 | 1,295 | 1,295 | 1,255 | 1,255 | -3.91% | 325,700 | 1165億5285万 | -4.71% | 12.26 | 1.79 |
01/15 | 1,301 | 1,306 | 1,284 | 1,306 | +0.08% | 166,700 | 1212億8926万 | -1.06% | 12.76 | 1.86 |
01/12 | 1,327 | 1,330 | 1,296 | 1,305 | -1.66% | 258,700 | 1211億9639万 | -0.99% | 12.75 | 1.86 |
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 | 237 949 1/28 | 155 620 12/21 | 803,600 200,900 1/28 | - | - | +26.09% 1/28 | -7.93% 8/17 |
2009年 3月期 | 211 845 5/8 | 120 478 11/20 | 477,600 119,400 2/2 | - | - | +34.03% 2/2 | -25.44% 10/28 |
2010年 3月期 | 195 780 4/8 | 148 591 12/1 590 11/30 | 384,800 96,200 7/17 | - | - | +9.11% 7/17 | -7.77% 11/27 |
2011年 3月期 | 171 685 5/12 | 117 466 3/16 | 206,800 51,700 3/14 | 160億3256万 | 109億682万 | +4.25% 2/15 | -15.28% 3/15 |
2012年 3月期 | 146 585 4/12 | 119 476 8/9 | 89,200 22,300 12/12 | 136億9204万 | 111億4087万 | +5.55% 6/29 | -8.69% 8/9 |
2013年 3月期 | 148 593 8/1 | 113 451 11/16 | 128,800 32,200 1/4 | 138億7928万 | 105億5574万 | +8.27% 1/11 | -8.43% 5/23 |
2014年 3月期 | 173 690 2/26 | 123 492 6/26 | 301,200 75,300 9/9 | 161億4958万 | 115億1535万 | +10.48% 1/24 | -8.67% 6/10 |
2015年 3月期 | 404 1,615 3/31 | 150 600 5/1 600 4/30 | 1,444,400 361,100 9/9 | 377億9939万 | 140億4312万 | +30.44% 9/8 | -8.61% 1/29 |
2016年 3月期 | 1,183 4,730 3/31 | 372 1,488 4/3 | 1,152,000 288,000 5/12 | 1107億659万 | 348億2693万 | +29.32% 2/26 | -13.89% 12/14 |
2017年 3月期 | 1,718 6,870 8/1 | 980 3,920 10/13 | 920,400 230,100 8/5 | 1607億9372万 | 917億4838万 | +26.15% 11/18 | -18.9% 8/22 |
2018年 3月期 | 1,221 4/3 | 579 3/20 | 1,318,300 10/27 | 1143億1099万 | 542億644万 | +23.84% 5/8 | -15.72% 8/8 |
2019年 3月期 | 870 9/20 | 527 4/17 | 2,593,400 9/11 | 814億5009万 | 493億3816万 | +24.61% 5/24 | -17.79% 10/29 |
2020年 3月期 | 782 1/21 | 362 3/13 | 796,300 11/8 | 732億1146万 | 338億9072万 | +14.12% 10/24 | -37.42% 3/13 |
2021年 3月期 | 676 8/26 | 417 4/22 | 422,000 6/22 | 632億8766万 | 390億3987万 | +19.15% 6/8 | -6.24% 10/15 |
2022年 3月期 | 1,113 12/9 | 554 5/13 | 1,673,300 2/10 | 1041億9995万 | 518億6592万 | +21.42% 12/7 | -16.6% 1/27 |
2023年 3月期 | 1,684 8/15 | 772 5/10 | 1,351,700 8/12 | 1576億5742万 | 722億7525万 | +32.52% 8/15 | -13.8% 9/28 |
2024年 3月期 | 1,746 9/25 | 1,062 3/11 | 1,061,600 8/10 | 1634億6191万 | 986億2878万 | +18.58% 9/25 | -13.85% 12/5 |
最新 | 1,791 2024/6/7 | 201,400 | 1663億3160万 | +16.6% 1,536 |
年間値上がり率
- 1995/12/28 vs 1994/12/30
- -33%(0.67倍)
- 1996/12/30 vs 1995/12/28
- 0%(1倍)
- 1997/12/30 vs 1996/12/30
- -50%(0.5倍)
- 1998/12/30 vs 1997/12/30
- -21%(0.79倍)
- 1999/12/30 vs 1998/12/30
- 9%(1.09倍)
- 2000/12/29 vs 1999/12/30
- -17%(0.83倍)
- 2001/12/28 vs 2000/12/29
- 10%(1.1倍)
- 2002/12/30 vs 2001/12/28
- 7%(1.07倍)
- 2003/12/29 vs 2002/12/30
- 63%(1.63倍)
- 2004/12/30 vs 2003/12/29
- 20%(1.2倍)
- 2005/12/30 vs 2004/12/30
- 48%(1.48倍)
- 2006/12/29 vs 2005/12/30
- -20%(0.8倍)
- 2007/12/28 vs 2006/12/29
- -31%(0.69倍)
- 2008/12/30 vs 2007/12/28
- -10%(0.9倍)
- 2009/12/30 vs 2008/12/30
- 8%(1.08倍)
- 2010/12/30 vs 2009/12/30
- -13%(0.87倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- -3%(0.97倍)
- 2013/12/30 vs 2012/12/28
- 23%(1.23倍)
- 2014/12/30 vs 2013/12/30
- 118%(2.18倍)
- 2015/12/30 vs 2014/12/30
- 140%(2.4倍)
- 2016/12/30 vs 2015/12/30
- 75%(1.75倍)
- 2017/12/29 vs 2016/12/30
- -47%(0.53倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- 47%(1.47倍)
- 2022/12/30 vs 2021/12/30
- 35%(1.35倍)
- 2023/12/29 vs 2022/12/30
- 12%(1.12倍)
- 2024/06/07 vs 2023/12/29
- 34%(1.34倍)
- 過去安値
88円(2001/01/10) - 1947%(20.47倍)
1,791円(6/7)