株価チャート
株価
6/7
- 前日 (6/6)
- 1,860
- 始値
- 1,862
- 高値
- 1,871
- 安値
- 1,828
- 終値 -1.67%
- 1,829
- 出来高 -10.97%
- 95,000
乖離率
- 株価(5日)
移動平均値 - -1.83%
1,863 - 株価(25日)
移動平均値 - +1.61%
1,800 - 出来高(5日)
移動平均値 - +51.37%
62,760
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 | 1,862 | 1,871 | 1,828 | 1,829 | -1.67% | 95,000 | 287億7382万 | +1.61% | 18.72 | 0.67 |
06/06 | 1,869 | 1,887 | 1,854 | 1,860 | -0.16% | 106,700 | 292億6152万 | +3.62% | 19.04 | 0.68 |
06/05 | 1,896 | 1,896 | 1,859 | 1,863 | -1.32% | 45,700 | 293億871万 | +4.14% | 19.07 | 0.69 |
06/04 | 1,885 | 1,890 | 1,873 | 1,888 | +0.64% | 33,900 | 297億201万 | +5.83% | 19.32 | 0.69 |
06/03 | 1,900 | 1,900 | 1,870 | 1,876 | +1.02% | 32,500 | 295億1323万 | +5.63% | 19.2 | 0.69 |
05/31 | 1,841 | 1,861 | 1,834 | 1,857 | +1.36% | 36,600 | 292億1432万 | +4.92% | 19 | 0.68 |
05/30 | 1,800 | 1,834 | 1,799 | 1,832 | +1.33% | 33,300 | 288億2102万 | +3.85% | 18.75 | 0.67 |
05/29 | 1,822 | 1,835 | 1,807 | 1,808 | -0.88% | 27,300 | 284億4345万 | +2.79% | 18.5 | 0.67 |
05/28 | 1,807 | 1,824 | 1,807 | 1,824 | +0.94% | 23,200 | 286億9516万 | +3.99% | 18.67 | 0.67 |
05/27 | 1,784 | 1,807 | 1,784 | 1,807 | +1.63% | 14,900 | 284億2772万 | +3.26% | 18.49 | 0.66 |
05/24 | 1,761 | 1,786 | 1,752 | 1,778 | -0.28% | 23,600 | 279億7149万 | +1.77% | 18.2 | 0.65 |
05/23 | 1,807 | 1,814 | 1,781 | 1,783 | -1.71% | 34,500 | 280億5015万 | +2.12% | 18.25 | 0.66 |
05/22 | 1,815 | 1,821 | 1,806 | 1,814 | -0.06% | 18,900 | 285億3784万 | +3.89% | 18.56 | 0.67 |
05/21 | 1,820 | 1,829 | 1,803 | 1,815 | -0.27% | 19,000 | 285億5358万 | +4.07% | 18.57 | 0.67 |
05/20 | 1,800 | 1,835 | 1,800 | 1,820 | +1.11% | 21,700 | 286億3224万 | +4.48% | 18.63 | 0.67 |
05/17 | 1,770 | 1,800 | 1,764 | 1,800 | +1.07% | 26,300 | 283億1760万 | +3.45% | 18.42 | 0.66 |
05/16 | 1,808 | 1,808 | 1,772 | 1,781 | -1.49% | 30,800 | 280億1869万 | +2.47% | 18.23 | 0.66 |
05/15 | 1,751 | 1,828 | 1,736 | 1,808 | +3.26% | 80,400 | 284億4345万 | +4.15% | 18.5 | 0.67 |
05/14 | 1,752 | 1,755 | 1,740 | 1,751 | +0.57% | 32,000 | 275億4673万 | +1.04% | 17.92 | 0.64 |
05/13 | 1,733 | 1,751 | 1,732 | 1,741 | +0.29% | 39,800 | 273億8941万 | +0.46% | 17.82 | 0.64 |
05/10 | 1,735 | 1,740 | 1,727 | 1,736 | +0.06% | 31,000 | 273億1075万 | +0.23% | 17.77 | 0.64 |
05/09 | 1,722 | 1,738 | 1,721 | 1,735 | +0.46% | 33,200 | 272億9502万 | +0.23% | 17.76 | 0.64 |
05/08 | 1,740 | 1,746 | 1,724 | 1,727 | -0.86% | 41,200 | 271億6916万 | -0.23% | 17.67 | 0.64 |
05/07 | 1,720 | 1,746 | 1,720 | 1,742 | +1.28% | 45,000 | 274億514万 | +0.64% | 17.83 | 0.64 |
05/02 | 1,712 | 1,724 | 1,710 | 1,720 | +0.58% | 49,700 | 270億5904万 | -0.58% | 17.6 | 0.63 |
05/01 | 1,717 | 1,723 | 1,703 | 1,710 | -0.64% | 96,100 | 269億172万 | -1.16% | 17.5 | 0.63 |
04/30 | 1,734 | 1,734 | 1,715 | 1,721 | +0.35% | 92,400 | 270億7477万 | -0.46% | 17.61 | 0.63 |
04/26 | 1,714 | 1,721 | 1,697 | 1,715 | +0.29% | 51,300 | 269億8038万 | -0.75% | 17.55 | 0.63 |
04/25 | 1,711 | 1,716 | 1,705 | 1,710 | -0.87% | 43,300 | 269億172万 | -0.98% | 17.5 | 0.63 |
04/24 | 1,713 | 1,725 | 1,708 | 1,725 | +1.11% | 22,200 | 271億3770万 | -0.12% | 17.65 | 0.63 |
04/23 | 1,708 | 1,722 | 1,703 | 1,706 | +0.35% | 24,500 | 268億3879万 | -1.16% | 17.46 | 0.63 |
04/22 | 1,701 | 1,709 | 1,687 | 1,700 | +0.77% | 45,400 | 267億4440万 | -1.45% | 17.4 | 0.63 |
04/19 | 1,702 | 1,721 | 1,670 | 1,687 | -1.86% | 102,300 | 265億3988万 | -2.26% | 17.26 | 0.62 |
04/18 | 1,717 | 1,731 | 1,704 | 1,719 | -0.46% | 63,200 | 270億4330万 | -0.41% | 17.59 | 0.63 |
04/17 | 1,747 | 1,759 | 1,720 | 1,727 | -1.31% | 30,800 | 271億6916万 | +0.17% | 17.67 | 0.64 |
04/16 | 1,785 | 1,785 | 1,748 | 1,750 | -2.02% | 35,900 | 275億3100万 | +1.63% | 17.91 | 0.64 |
04/15 | 1,778 | 1,792 | 1,766 | 1,786 | +0.9% | 27,800 | 280億9735万 | +3.9% | 18.28 | 0.66 |
04/12 | 1,772 | 1,774 | 1,761 | 1,770 | +0.34% | 32,100 | 278億4564万 | +3.27% | 18.11 | 0.65 |
04/11 | 1,771 | 1,772 | 1,755 | 1,764 | -0.51% | 33,700 | 277億5124万 | +3.22% | 18.05 | 0.65 |
04/10 | 1,746 | 1,778 | 1,745 | 1,773 | +1.43% | 29,700 | 278億9283万 | +4.05% | 18.14 | 0.65 |
04/09 | 1,729 | 1,748 | 1,729 | 1,748 | +0.98% | 29,700 | 274億9953万 | +2.82% | 17.89 | 0.64 |
04/08 | 1,734 | 1,734 | 1,717 | 1,731 | -0.35% | 43,600 | 272億3209万 | +2.06% | 17.72 | 0.64 |
04/05 | 1,729 | 1,738 | 1,723 | 1,737 | +0.17% | 32,000 | 273億2648万 | +2.6% | 17.78 | 0.64 |
04/04 | 1,744 | 1,744 | 1,726 | 1,734 | +0.29% | 38,200 | 272億7928万 | +2.6% | 17.75 | 0.64 |
04/03 | 1,715 | 1,740 | 1,712 | 1,729 | +0.82% | 37,700 | 272億62万 | +2.49% | 17.69 | 0.64 |
04/02 | 1,719 | 1,743 | 1,712 | 1,715 | -0.23% | 36,600 | 269億8038万 | +1.84% | 17.55 | 0.63 |
04/01 | 1,737 | 1,737 | 1,712 | 1,719 | -1.38% | 40,300 | 270億4330万 | +2.32% | 17.59 | 0.63 |
03/29 | 1,718 | 1,751 | 1,718 | 1,743 | +2.29% | 41,700 | 274億2087万 | +4% | 18.99 | 0.64 |
03/28 | 1,693 | 1,722 | 1,693 | 1,704 | -0.81% | 36,800 | 268億732万 | +2.1% | 18.57 | 0.63 |
03/27 | 1,700 | 1,728 | 1,700 | 1,718 | +1.24% | 42,400 | 270億2757万 | +3.18% | 18.72 | 0.63 |
03/26 | 1,686 | 1,700 | 1,685 | 1,697 | +0.35% | 20,800 | 266億9720万 | +2.29% | 18.49 | 0.62 |
03/25 | 1,694 | 1,698 | 1,681 | 1,691 | -0.35% | 26,800 | 266億281万 | +2.24% | 18.42 | 0.62 |
03/22 | 1,708 | 1,708 | 1,689 | 1,697 | -0.24% | 19,400 | 266億9720万 | +2.85% | 18.49 | 0.62 |
03/21 | 1,709 | 1,712 | 1,697 | 1,701 | +0.41% | 19,400 | 267億6013万 | +3.34% | 18.53 | 0.63 |
03/19 | 1,698 | 1,699 | 1,682 | 1,694 | -0.18% | 15,000 | 266億5000万 | +3.17% | 18.46 | 0.62 |
03/18 | 1,718 | 1,725 | 1,691 | 1,697 | -0.59% | 26,400 | 266億9720万 | +3.6% | 18.49 | 0.62 |
03/15 | 1,697 | 1,717 | 1,697 | 1,707 | +0.89% | 34,300 | 268億5452万 | +4.47% | 18.6 | 0.63 |
03/14 | 1,689 | 1,695 | 1,680 | 1,692 | +0.3% | 18,100 | 266億1854万 | +3.8% | 18.43 | 0.62 |
03/13 | 1,680 | 1,693 | 1,673 | 1,687 | +0.6% | 20,700 | 265億3988万 | +3.75% | 18.38 | 0.62 |
03/12 | 1,659 | 1,677 | 1,645 | 1,677 | +1.08% | 19,900 | 263億8256万 | +3.33% | 18.27 | 0.62 |
03/11 | 1,664 | 1,665 | 1,645 | 1,659 | -0.48% | 22,700 | 260億9938万 | +2.47% | 18.08 | 0.61 |
03/08 | 1,652 | 1,678 | 1,652 | 1,667 | +0.91% | 54,400 | 262億2524万 | +3.16% | 18.16 | 0.61 |
03/07 | 1,659 | 1,659 | 1,646 | 1,652 | +0.55% | 18,400 | 259億8926万 | +2.42% | 18 | 0.61 |
03/06 | 1,640 | 1,652 | 1,635 | 1,643 | -0.6% | 30,100 | 258億4767万 | +2.05% | 17.9 | 0.6 |
03/05 | 1,650 | 1,666 | 1,648 | 1,653 | +0.3% | 22,100 | 260億499万 | +2.8% | 18.01 | 0.61 |
03/04 | 1,668 | 1,668 | 1,642 | 1,648 | -1.2% | 24,700 | 259億2633万 | +2.74% | 17.96 | 0.61 |
03/01 | 1,655 | 1,672 | 1,653 | 1,668 | +0.48% | 25,100 | 262億4097万 | +4.12% | 18.17 | 0.61 |
02/29 | 1,660 | 1,667 | 1,649 | 1,660 | -0.24% | 29,500 | 261億1512万 | +3.88% | 18.09 | 0.61 |
02/28 | 1,636 | 1,674 | 1,636 | 1,664 | +1.03% | 44,600 | 261億7804万 | +4.33% | 18.13 | 0.61 |
02/27 | 1,608 | 1,647 | 1,608 | 1,647 | +2.23% | 51,100 | 259億1060万 | +3.45% | 17.94 | 0.61 |
02/26 | 1,619 | 1,621 | 1,606 | 1,611 | 0% | 29,400 | 253億4425万 | +1.32% | 17.55 | 0.59 |
02/22 | 1,597 | 1,612 | 1,591 | 1,611 | +1.19% | 37,800 | 253億4425万 | +1.38% | 17.55 | 0.59 |
02/21 | 1,588 | 1,593 | 1,580 | 1,592 | +0.25% | 11,900 | 250億4534万 | +0.32% | 17.35 | 0.59 |
02/20 | 1,579 | 1,594 | 1,579 | 1,588 | +0.89% | 15,400 | 249億8241万 | +0.06% | 17.3 | 0.58 |
02/19 | 1,575 | 1,580 | 1,564 | 1,574 | -0.25% | 18,500 | 247億6216万 | -0.82% | 17.15 | 0.58 |
02/16 | 1,586 | 1,590 | 1,577 | 1,578 | -0.5% | 31,000 | 248億2509万 | -0.57% | 17.19 | 0.58 |
02/15 | 1,592 | 1,594 | 1,583 | 1,586 | -0.13% | 16,900 | 249億5095万 | -0.13% | 17.28 | 0.58 |
02/14 | 1,602 | 1,602 | 1,585 | 1,588 | -0.87% | 22,900 | 249億8241万 | +0.06% | 17.3 | 0.58 |
02/13 | 1,597 | 1,605 | 1,597 | 1,602 | +0.25% | 25,000 | 252億266万 | +1.07% | 17.45 | 0.59 |
02/09 | 1,589 | 1,607 | 1,589 | 1,598 | -0.19% | 21,500 | 251億3973万 | +1.01% | 17.41 | 0.59 |
02/08 | 1,601 | 1,606 | 1,589 | 1,601 | -0.25% | 35,600 | 251億8693万 | +1.39% | 17.44 | 0.59 |
02/07 | 1,590 | 1,608 | 1,590 | 1,605 | +0.75% | 33,300 | 252億4986万 | +1.84% | 17.49 | 0.59 |
02/06 | 1,599 | 1,608 | 1,588 | 1,593 | -0.38% | 28,400 | 250億6107万 | +1.34% | 17.36 | 0.59 |
02/05 | 1,590 | 1,600 | 1,590 | 1,599 | +0.44% | 36,800 | 251億5546万 | +1.91% | 17.42 | 0.59 |
02/02 | 1,583 | 1,596 | 1,583 | 1,592 | +0.7% | 32,900 | 250億4534万 | +1.66% | 17.35 | 0.59 |
02/01 | 1,575 | 1,587 | 1,573 | 1,581 | +0.06% | 30,900 | 248億7229万 | +1.15% | 17.23 | 0.58 |
01/31 | 1,574 | 1,585 | 1,572 | 1,580 | -0.44% | 27,100 | 248億5656万 | +1.22% | 17.21 | 0.58 |
01/30 | 1,590 | 1,593 | 1,585 | 1,587 | 0% | 26,600 | 249億6668万 | +1.86% | 17.29 | 0.58 |
01/29 | 1,576 | 1,587 | 1,576 | 1,587 | +0.95% | 12,600 | 249億6668万 | +2.06% | 17.29 | 0.58 |
01/26 | 1,577 | 1,583 | 1,572 | 1,572 | -0.32% | 20,100 | 247億3070万 | +1.29% | 17.13 | 0.58 |
01/25 | 1,562 | 1,580 | 1,562 | 1,577 | +0.64% | 20,000 | 248億936万 | +1.68% | 17.18 | 0.58 |
01/24 | 1,580 | 1,583 | 1,565 | 1,567 | -1.07% | 30,100 | 246億5204万 | +1.16% | 17.07 | 0.58 |
01/23 | 1,596 | 1,597 | 1,583 | 1,584 | -0.81% | 25,100 | 249億1948万 | +2.33% | 17.26 | 0.58 |
01/22 | 1,591 | 1,599 | 1,591 | 1,597 | +0.44% | 20,200 | 251億2400万 | +3.23% | 17.4 | 0.59 |
01/19 | 1,580 | 1,591 | 1,580 | 1,590 | +0.38% | 23,900 | 250億1388万 | +2.85% | 17.32 | 0.59 |
01/18 | 1,579 | 1,587 | 1,578 | 1,584 | +0.06% | 18,400 | 249億1948万 | +2.59% | 17.26 | 0.58 |
01/17 | 1,578 | 1,599 | 1,574 | 1,583 | +0.44% | 45,200 | 249億375万 | +2.59% | 17.25 | 0.58 |
01/16 | 1,593 | 1,598 | 1,575 | 1,576 | -1.07% | 42,700 | 247億9363万 | +2.2% | 17.17 | 0.58 |
01/15 | 1,580 | 1,597 | 1,580 | 1,593 | +0.44% | 31,700 | 250億6107万 | +3.31% | 17.36 | 0.59 |
01/12 | 1,585 | 1,593 | 1,579 | 1,586 | +0.06% | 52,100 | 249億5095万 | +2.92% | 17.28 | 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 | 1,790 4/10 4/9 | 1,020 3/18 | 167,000 10/17 | - | - | +7.07% 4/17 | -15.06% 3/17 |
2009年 3月期 | 1,239 4/18 | 674 10/10 | 64,400 12/26 | - | - | +15.84% 12/29 | -33.08% 10/10 |
2010年 3月期 | 1,075 8/24 7/27 | 788 2/24 | 66,400 9/24 | - | - | +11.49% 3/26 | -8.75% 2/15 |
2011年 3月期 | 954 4/16 4/15 他2件 | 552 3/15 | 121,400 9/27 | 150億832万 | 86億8406万 | +14.34% 3/24 | -20.42% 3/15 |
2012年 3月期 | 1,023 3/14 | 700 8/9 | 198,400 3/14 | 160億9383万 | 110億1240万 | +14.12% 3/14 | -9.43% 8/5 |
2013年 3月期 | 1,026 3/11 | 758 6/4 | 136,100 9/25 | 161億4103万 | 119億2485万 | +10.78% 3/11 | -17.19% 5/15 |
2014年 3月期 | 1,160 4/25 | 890 6/7 | 206,100 9/25 | 182億4912万 | 140億148万 | +6.57% 7/5 | -11.79% 6/6 |
2015年 3月期 | 1,354 2/23 | 971 5/21 | 213,600 9/25 | 213億112万 | 152億7577万 | +8.05% 1/28 | -10.81% 10/17 |
2016年 3月期 | 1,298 6/23 | 960 2/12 | 168,600 9/25 | 204億2013万 | 151億272万 | +8.07% 3/22 | -10.4% 8/25 |
2017年 3月期 | 1,220 3/28 1/27 | 960 6/24 | 133,000 9/27 | 191億9304万 | 151億272万 | +10.04% 11/1 | -5.42% 4/6 |
2018年 3月期 | 1,300 10/25 | 1,105 4/14 4/12 | 291,800 9/26 | 204億5160万 | 173億8386万 | +6.17% 5/15 | -6.76% 2/15 |
2019年 3月期 | 1,281 9/25 | 952 12/25 | 320,700 9/25 | 201億5269万 | 149億7686万 | +6.15% 5/15 | -12.89% 12/25 |
2020年 3月期 | 1,245 11/5 11/1 | 831 3/17 | 189,200 9/26 | 195億8634万 | 130億7329万 | +9.75% 4/16 | -18.58% 3/13 |
2021年 3月期 | 1,107 5/28 | 887 4/3 | 534,000 3/19 | 174億1532万 | 139億5428万 | +13.3% 4/7 | -6.5% 10/2 |
2022年 3月期 | 1,338 11/2 | 1,026 4/1 | 472,100 6/28 | 210億4941万 | 161億4103万 | +9.71% 5/24 | -4.01% 12/1 |
2023年 3月期 | 1,522 3/31 | 1,237 5/19 | 614,100 6/28 | 239億4410万 | 194億6048万 | +8.12% 3/9 | -4.23% 1/5 |
2024年 3月期 | 1,751 3/29 | 1,451 10/24 | 647,100 6/28 | 275億4673万 | 228億2713万 | +4.46% 3/15 | -5.96% 7/5 |
最新 | 1,829 2024/6/7 | 95,000 | 287億7382万 | +1.61% 1,800 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 18%(1.18倍)
- 2002/12/30 vs 2001/12/28
- -10%(0.9倍)
- 2003/12/30 vs 2002/12/30
- 15%(1.15倍)
- 2004/12/30 vs 2003/12/30
- 49%(1.49倍)
- 2005/12/30 vs 2004/12/30
- 2%(1.02倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- -25%(0.75倍)
- 2008/12/30 vs 2007/12/28
- -32%(0.68倍)
- 2009/12/30 vs 2008/12/30
- 3%(1.03倍)
- 2010/12/30 vs 2009/12/30
- -20%(0.8倍)
- 2011/12/30 vs 2010/12/30
- 5%(1.05倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 22%(1.22倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- 4%(1.04倍)
- 2018/12/28 vs 2017/12/29
- -13%(0.87倍)
- 2019/12/30 vs 2018/12/28
- 12%(1.12倍)
- 2020/12/30 vs 2019/12/30
- -19%(0.81倍)
- 2021/12/30 vs 2020/12/30
- 32%(1.32倍)
- 2022/12/30 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/30
- 15%(1.15倍)
- 2024/06/07 vs 2023/12/29
- 20%(1.2倍)
- 過去安値
552円(2011/03/15) - 231%(3.31倍)
1,829円(6/7)