株価チャート
株価
6/7
- 前日 (6/6)
- 2,137
- 始値
- 2,150
- 高値
- 2,180
- 安値
- 2,145
- 終値 +1.45%
- 2,168
- 出来高 -0.83%
- 119,900
乖離率
- 株価(5日)
移動平均値 - +1.83%
2,129 - 株価(25日)
移動平均値 - +6.85%
2,029 - 出来高(5日)
移動平均値 - +8.43%
110,580
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 | 2,150 | 2,180 | 2,145 | 2,168 | +1.45% | 119,900 | 520億3200万 | +6.85% | 14.65 | 0.92 |
06/06 | 2,110 | 2,148 | 2,108 | 2,137 | +1.38% | 120,900 | 512億8800万 | +5.69% | 14.44 | 0.9 |
06/05 | 2,082 | 2,128 | 2,075 | 2,108 | -0.99% | 93,000 | 505億9200万 | +4.51% | 14.25 | 0.89 |
06/04 | 2,100 | 2,129 | 2,075 | 2,129 | +1.14% | 100,900 | 510億9600万 | +5.76% | 14.39 | 0.9 |
06/03 | 2,086 | 2,105 | 2,074 | 2,105 | +1.35% | 118,200 | 505億2000万 | +4.88% | 14.23 | 0.89 |
05/31 | 2,025 | 2,088 | 2,025 | 2,077 | +2.72% | 687,700 | 498億4800万 | +3.75% | 14.04 | 0.88 |
05/30 | 1,993 | 2,025 | 1,982 | 2,022 | +0.55% | 72,400 | 485億2800万 | +1.25% | 13.67 | 0.86 |
05/29 | 1,985 | 2,015 | 1,984 | 2,011 | +1.06% | 113,900 | 482億6400万 | +0.9% | 13.59 | 0.85 |
05/28 | 1,990 | 2,005 | 1,974 | 1,990 | -0.1% | 70,400 | 477億6000万 | +0.1% | 13.45 | 0.84 |
05/27 | 1,988 | 1,992 | 1,966 | 1,992 | +0.15% | 68,800 | 478億800万 | +0.35% | 13.46 | 0.84 |
05/24 | 1,965 | 1,991 | 1,960 | 1,989 | +0.15% | 67,100 | 477億3600万 | +0.4% | 13.44 | 0.84 |
05/23 | 1,970 | 2,004 | 1,962 | 1,986 | +0.76% | 98,400 | 476億6400万 | +0.4% | 13.42 | 0.84 |
05/22 | 2,005 | 2,007 | 1,970 | 1,971 | -1.65% | 67,900 | 473億400万 | -0.25% | 13.32 | 0.83 |
05/21 | 2,000 | 2,015 | 1,984 | 2,004 | +0.91% | 83,700 | 480億9600万 | +1.47% | 13.54 | 0.85 |
05/20 | 1,972 | 2,006 | 1,965 | 1,986 | -0.95% | 109,100 | 476億6400万 | +0.66% | 13.42 | 0.84 |
05/17 | 1,960 | 2,008 | 1,954 | 2,005 | +2.04% | 112,700 | 481億2000万 | +1.73% | 13.55 | 0.85 |
05/16 | 1,958 | 1,983 | 1,949 | 1,965 | +0.31% | 93,800 | 471億6000万 | -0.15% | 13.28 | 0.83 |
05/15 | 2,023 | 2,023 | 1,945 | 1,959 | -3.83% | 178,300 | 470億1600万 | -0.36% | 13.24 | 0.83 |
05/14 | 1,967 | 2,084 | 1,953 | 2,037 | -0.59% | 233,900 | 488億8800万 | +3.72% | 13.77 | 0.86 |
05/13 | 2,033 | 2,054 | 2,027 | 2,049 | +0.79% | 83,700 | 491億7600万 | +4.54% | 13.85 | 0.87 |
05/10 | 2,027 | 2,038 | 2,014 | 2,033 | +0.64% | 39,600 | 487億9200万 | +3.99% | 13.74 | 0.86 |
05/09 | 1,986 | 2,025 | 1,986 | 2,020 | +2.07% | 58,000 | 484億8000万 | +3.54% | 13.65 | 0.86 |
05/08 | 2,009 | 2,018 | 1,979 | 1,979 | -1.05% | 79,000 | 474億9600万 | +1.54% | 13.38 | 0.84 |
05/07 | 1,995 | 2,003 | 1,981 | 2,000 | +0.35% | 31,100 | 480億 | +2.51% | 13.52 | 0.85 |
05/02 | 2,015 | 2,015 | 1,981 | 1,993 | -0.65% | 29,500 | 478億3200万 | +2.1% | 13.47 | 0.84 |
05/01 | 2,019 | 2,019 | 2,001 | 2,006 | -0.25% | 32,500 | 481億4400万 | +2.56% | 13.56 | 0.85 |
04/30 | 2,003 | 2,024 | 1,990 | 2,011 | +0.6% | 57,200 | 482億6400万 | +2.71% | 13.59 | 0.85 |
04/26 | 1,995 | 2,001 | 1,959 | 1,999 | +0.4% | 83,600 | 479億7600万 | +1.99% | 13.51 | 0.85 |
04/25 | 1,962 | 2,015 | 1,961 | 1,991 | +0.91% | 102,700 | 477億8400万 | +1.43% | 13.46 | 0.84 |
04/24 | 1,943 | 1,982 | 1,943 | 1,973 | +1.54% | 74,000 | 473億5200万 | +0.36% | 13.33 | 0.84 |
04/23 | 1,947 | 1,952 | 1,933 | 1,943 | +0.57% | 43,000 | 466億3200万 | -1.32% | 13.13 | 0.82 |
04/22 | 1,919 | 1,935 | 1,901 | 1,932 | +1.95% | 61,200 | 463億6800万 | -2.03% | 13.06 | 0.82 |
04/19 | 1,903 | 1,913 | 1,887 | 1,895 | -1.25% | 81,900 | 454億8000万 | -4.1% | 12.81 | 0.8 |
04/18 | 1,887 | 1,930 | 1,887 | 1,919 | +1.7% | 59,300 | 460億5600万 | -3.18% | 12.97 | 0.81 |
04/17 | 1,924 | 1,924 | 1,887 | 1,887 | -1.36% | 114,500 | 452億8800万 | -4.94% | 12.75 | 0.8 |
04/16 | 1,925 | 1,933 | 1,911 | 1,913 | -1.14% | 74,500 | 459億1200万 | -3.92% | 12.93 | 0.81 |
04/15 | 1,948 | 1,952 | 1,933 | 1,935 | -0.87% | 47,300 | 464億4000万 | -3.01% | 13.08 | 0.82 |
04/12 | 1,933 | 1,959 | 1,933 | 1,952 | +1.09% | 56,100 | 468億4800万 | -2.4% | 13.19 | 0.83 |
04/11 | 1,929 | 1,942 | 1,925 | 1,931 | -0.41% | 44,400 | 463億4400万 | -3.59% | 13.05 | 0.82 |
04/10 | 1,952 | 1,961 | 1,939 | 1,939 | -0.1% | 66,000 | 465億3600万 | -3.44% | 13.1 | 0.82 |
04/09 | 1,927 | 1,949 | 1,921 | 1,941 | +1.52% | 101,900 | 465億8400万 | -3.38% | 13.12 | 0.82 |
04/08 | 1,924 | 1,934 | 1,905 | 1,912 | -0.52% | 87,100 | 458億8800万 | -4.92% | 12.92 | 0.81 |
04/05 | 1,905 | 1,938 | 1,891 | 1,922 | +0.47% | 102,400 | 461億2800万 | -4.57% | 12.99 | 0.81 |
04/04 | 1,927 | 1,930 | 1,902 | 1,913 | -0.78% | 102,600 | 459億1200万 | -5.16% | 12.93 | 0.81 |
04/03 | 1,925 | 1,945 | 1,922 | 1,928 | -0.87% | 88,500 | 462億7200万 | -4.6% | 13.03 | 0.82 |
04/02 | 1,977 | 1,977 | 1,945 | 1,945 | -1.52% | 101,400 | 466億8000万 | -3.9% | 13.15 | 0.82 |
04/01 | 2,033 | 2,033 | 1,962 | 1,975 | -2.76% | 126,400 | 474億 | -2.52% | 13.35 | 0.84 |
03/29 | 2,020 | 2,038 | 2,009 | 2,031 | +1.15% | 53,500 | 487億4400万 | +0.15% | 8.36 | 0.86 |
03/28 | 2,035 | 2,048 | 2,005 | 2,008 | -4.06% | 93,200 | 481億9200万 | -0.99% | 8.27 | 0.85 |
03/27 | 2,087 | 2,109 | 2,085 | 2,093 | +1.01% | 190,300 | 502億3200万 | +3.21% | 8.62 | 0.89 |
03/26 | 2,045 | 2,082 | 2,042 | 2,072 | +0.93% | 88,600 | 497億2800万 | +2.32% | 8.53 | 0.88 |
03/25 | 2,064 | 2,076 | 2,048 | 2,053 | -1.16% | 77,800 | 492億7200万 | +1.48% | 8.45 | 0.87 |
03/22 | 2,064 | 2,078 | 2,051 | 2,077 | +0.83% | 72,300 | 498億4800万 | +2.82% | 8.55 | 0.88 |
03/21 | 2,078 | 2,078 | 2,060 | 2,060 | +0.59% | 147,500 | 494億4000万 | +2.03% | 8.48 | 0.87 |
03/19 | 2,024 | 2,055 | 2,024 | 2,048 | +1.14% | 90,800 | 491億5200万 | +1.49% | 8.43 | 0.87 |
03/18 | 2,057 | 2,057 | 2,021 | 2,025 | -0.59% | 82,400 | 486億 | +0.35% | 8.34 | 0.86 |
03/15 | 2,039 | 2,055 | 2,030 | 2,037 | +0.44% | 79,900 | 488億8800万 | +0.84% | 8.39 | 0.86 |
03/14 | 2,014 | 2,037 | 2,009 | 2,028 | +0.8% | 48,200 | 486億7200万 | +0.3% | 8.35 | 0.86 |
03/13 | 2,039 | 2,047 | 2,006 | 2,012 | -1.08% | 65,800 | 482億8800万 | -0.54% | 8.28 | 0.85 |
03/12 | 1,998 | 2,037 | 1,988 | 2,034 | +1.85% | 74,500 | 488億1600万 | +0.39% | 8.37 | 0.86 |
03/11 | 2,032 | 2,045 | 1,987 | 1,997 | -3.34% | 136,300 | 479億2800万 | -1.48% | 8.22 | 0.85 |
03/08 | 2,020 | 2,081 | 2,020 | 2,066 | +1.72% | 77,500 | 495億8400万 | +1.82% | 8.51 | 0.87 |
03/07 | 2,055 | 2,060 | 2,020 | 2,031 | -0.54% | 69,200 | 487億4400万 | +0.05% | 8.36 | 0.86 |
03/06 | 1,994 | 2,045 | 1,993 | 2,042 | +2.87% | 102,700 | 490億800万 | +0.49% | 8.41 | 0.86 |
03/05 | 1,983 | 1,990 | 1,965 | 1,985 | +0.71% | 83,300 | 476億4000万 | -2.46% | 8.17 | 0.84 |
03/04 | 2,003 | 2,003 | 1,971 | 1,971 | -1.3% | 125,800 | 473億400万 | -3.29% | 8.11 | 0.83 |
03/01 | 2,007 | 2,016 | 1,997 | 1,997 | +0.1% | 55,700 | 479億2800万 | -2.3% | 8.22 | 0.85 |
02/29 | 2,010 | 2,012 | 1,988 | 1,995 | -0.6% | 84,200 | 478億8000万 | -2.64% | 8.21 | 0.84 |
02/28 | 2,018 | 2,018 | 1,999 | 2,007 | -0.25% | 48,400 | 481億6800万 | -2.24% | 8.26 | 0.85 |
02/27 | 2,000 | 2,025 | 2,000 | 2,012 | +0.85% | 56,600 | 482億8800万 | -2.04% | 8.28 | 0.85 |
02/26 | 2,022 | 2,029 | 1,995 | 1,995 | -1.14% | 75,000 | 478億8000万 | -2.87% | 8.21 | 0.84 |
02/22 | 2,026 | 2,028 | 1,999 | 2,018 | -0.35% | 46,600 | 484億3200万 | -1.75% | 8.31 | 0.85 |
02/21 | 2,029 | 2,039 | 2,013 | 2,025 | -0.1% | 41,800 | 486億 | -1.36% | 8.34 | 0.86 |
02/20 | 2,020 | 2,033 | 2,010 | 2,027 | +0.35% | 47,900 | 486億4800万 | -1.17% | 8.34 | 0.86 |
02/19 | 2,001 | 2,020 | 1,997 | 2,020 | +0.6% | 71,000 | 484億8000万 | -1.46% | 8.32 | 0.86 |
02/16 | 1,991 | 2,019 | 1,987 | 2,008 | +0.75% | 57,500 | 481億9200万 | -2.05% | 8.27 | 0.85 |
02/15 | 2,030 | 2,030 | 1,990 | 1,993 | -2.5% | 77,600 | 478億3200万 | -2.78% | 8.2 | 0.84 |
02/14 | 2,044 | 2,130 | 2,007 | 2,044 | 0% | 183,700 | 490億5600万 | -0.39% | 8.41 | 0.87 |
02/13 | 2,052 | 2,068 | 2,023 | 2,044 | -0.24% | 79,800 | 490億5600万 | -0.34% | 8.41 | 0.87 |
02/09 | 2,046 | 2,068 | 2,042 | 2,049 | -0.63% | 35,600 | 491億7600万 | 0% | 8.44 | 0.87 |
02/08 | 2,072 | 2,072 | 2,048 | 2,062 | -0.87% | 33,500 | 494億8800万 | +0.68% | 8.49 | 0.87 |
02/07 | 2,050 | 2,087 | 2,050 | 2,080 | +0.82% | 42,700 | 499億2000万 | +1.66% | 8.56 | 0.88 |
02/06 | 2,077 | 2,077 | 2,048 | 2,063 | -1.06% | 34,600 | 495億1200万 | +1.03% | 8.49 | 0.87 |
02/05 | 2,079 | 2,093 | 2,066 | 2,085 | +1.02% | 37,800 | 500億4000万 | +2.31% | 8.58 | 0.88 |
02/02 | 2,057 | 2,083 | 2,051 | 2,064 | +0.54% | 49,300 | 495億3600万 | +1.57% | 8.5 | 0.87 |
02/01 | 2,062 | 2,074 | 2,053 | 2,053 | -1.77% | 45,700 | 492億7200万 | +1.33% | 8.45 | 0.87 |
01/31 | 2,080 | 2,090 | 2,061 | 2,090 | +0.38% | 51,400 | 501億6000万 | +3.41% | 8.6 | 0.89 |
01/30 | 2,106 | 2,110 | 2,080 | 2,082 | -1.14% | 38,600 | 499億6800万 | +3.33% | 8.57 | 0.88 |
01/29 | 2,079 | 2,109 | 2,079 | 2,106 | +1.64% | 42,200 | 505億4400万 | +4.83% | 8.67 | 0.89 |
01/26 | 2,113 | 2,113 | 2,069 | 2,072 | -1.89% | 57,200 | 497億2800万 | +3.44% | 8.53 | 0.88 |
01/25 | 2,108 | 2,118 | 2,094 | 2,112 | +0.09% | 53,900 | 506億8800万 | +5.76% | 8.69 | 0.89 |
01/24 | 2,096 | 2,116 | 2,089 | 2,110 | +0.67% | 109,000 | 506億4000万 | +6.03% | 8.69 | 0.89 |
01/23 | 2,047 | 2,096 | 2,047 | 2,096 | +2.39% | 123,900 | 503億400万 | +5.86% | 8.63 | 0.89 |
01/22 | 2,030 | 2,049 | 2,020 | 2,047 | +2.3% | 51,100 | 491億2800万 | +3.8% | 8.43 | 0.87 |
01/19 | 2,000 | 2,021 | 2,000 | 2,001 | +0.05% | 51,800 | 480億2400万 | +1.78% | 8.24 | 0.85 |
01/18 | 1,986 | 2,008 | 1,984 | 2,000 | +1.01% | 33,700 | 480億 | +1.94% | 8.23 | 0.85 |
01/17 | 1,989 | 2,006 | 1,980 | 1,980 | -0.4% | 46,600 | 475億2000万 | +1.12% | 8.15 | 0.84 |
01/16 | 2,023 | 2,023 | 1,988 | 1,988 | -1.05% | 58,800 | 477億1200万 | +1.58% | 8.18 | 0.84 |
01/15 | 2,010 | 2,019 | 1,999 | 2,009 | +0.15% | 38,600 | 482億1600万 | +2.66% | 8.27 | 0.85 |
01/12 | 2,021 | 2,025 | 1,999 | 2,006 | -0.79% | 52,100 | 481億4400万 | +2.56% | 8.26 | 0.85 |
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 | 1,355 271 7/4 | 725 145 1/18 | 1,288,200 6,441,000 7/4 | - | - | +15.3% 6/7 | -22.44% 1/22 |
2009年 3月期 | 1,025 205 5/20 | 475 95 10/7 | 677,200 3,386,000 6/26 | - | - | +20.27% 11/5 | -29.43% 10/8 |
2010年 3月期 | 760 152 4/13 | 490 98 11/30 98 11/26 他2件 | 166,000 830,000 4/13 | - | - | +10.66% 3/11 | -12.83% 10/6 |
2011年 3月期 | 605 121 4/15 | 325 65 3/15 | 142,600 713,000 6/23 | 161億1414万 | 86億5635万 | +14.44% 4/14 | -24.48% 3/15 |
2012年 3月期 | 600 120 2/1 | 375 75 8/9 | 7,811,200 39,056,000 2/1 | 159億8096万 | 99億8810万 | +17.52% 2/1 | -11.72% 8/8 |
2013年 3月期 | 680 136 3/18 | 400 80 5/15 | 4,184,600 20,923,000 10/30 | 181億1176万 | 106億5397万 | +26.39% 10/30 | -14.08% 5/15 |
2014年 3月期 | 1,045 209 10/18 | 505 101 6/7 | 20,795,400 103,977,000 10/1 | 278億3351万 | 134億5064万 | +43.62% 10/2 | -19.55% 6/7 |
2015年 3月期 | 1,140 228 1/5 | 555 111 5/21 | 2,017,600 10,088,000 10/30 | 273億6000万 | 133億2000万 | +21.81% 11/25 | -13.29% 2/12 |
2016年 3月期 | 1,065 213 4/8 | 681 1,362 9/29 | 408,600 2,043,000 5/15 | 255億6000万 | 163億4400万 | +7.08% 10/26 | -16.2% 8/24 |
2017年 3月期 | 1,034 2,068 12/16 | 628 1,255 5/2 | 242,400 121,200 5/16 | 248億1600万 | 150億6000万 | +13.44% 9/21 | -14.3% 8/17 |
2018年 3月期 | 1,381 2,762 2/1 2,762 1/31 | 896 1,791 4/7 | 213,200 106,600 1/31 | 331億4400万 | 214億9200万 | +22.44% 4/9 | -9.95% 2/15 |
2019年 3月期 | 2,208 4,415 6/19 | 1,058 2,116 12/25 | 587,800 293,900 9/21 | 529億8000万 | 253億9200万 | +18.02% 5/21 | -20.49% 8/21 |
2020年 3月期 | 1,835 3,670 6/24 | 733 1,465 3/13 | 236,000 118,000 4/5 | 440億4000万 | 175億8000万 | +12.99% 5/17 | -26.16% 3/13 |
2021年 3月期 | 2,345 4,690 2/10 | 805 1,609 4/6 | 649,400 324,700 2/12 | 562億8000万 | 193億800万 | +38.87% 8/31 | -10.19% 7/1 |
2022年 3月期 | 4,975 9,950 9/17 | 1,788 3,575 5/13 | 1,172,200 11/8 | 1194億 | 429億 | +40.5% 8/13 | -17.65% 11/8 |
2023年 3月期 | 2,856 4/5 | 2,025 6/17 | 644,600 8/12 | 685億4400万 | 486億 | +19.02% 8/12 | -14.17% 9/30 |
2024年 3月期 | 2,551 5/2 | 1,842 10/24 | 675,400 8/10 | 612億2400万 | 442億800万 | +6.03% 1/24 | -14% 8/16 |
最新 | 2,168 2024/6/7 | 119,900 | 520億3200万 | +6.85% 2,029 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -12%(0.88倍)
- 1985/12/28 vs 1984/12/28
- -8%(0.92倍)
- 1986/12/27 vs 1985/12/28
- 29%(1.29倍)
- 1987/12/28 vs 1986/12/27
- 22%(1.22倍)
- 1988/12/28 vs 1987/12/28
- 54%(1.54倍)
- 1989/12/29 vs 1988/12/28
- 79%(1.79倍)
- 1990/12/28 vs 1989/12/29
- -48%(0.52倍)
- 1991/12/30 vs 1990/12/28
- 14%(1.14倍)
- 1992/12/30 vs 1991/12/30
- 4%(1.04倍)
- 1993/12/30 vs 1992/12/30
- -19%(0.81倍)
- 1994/12/30 vs 1993/12/30
- 9%(1.09倍)
- 1995/12/29 vs 1994/12/30
- -14%(0.86倍)
- 1996/12/30 vs 1995/12/29
- -2%(0.98倍)
- 1997/12/30 vs 1996/12/30
- -46%(0.54倍)
- 1998/12/30 vs 1997/12/30
- -7%(0.93倍)
- 1999/12/30 vs 1998/12/30
- -35%(0.65倍)
- 2000/12/29 vs 1999/12/30
- -30%(0.7倍)
- 2001/12/28 vs 2000/12/29
- -26%(0.74倍)
- 2002/12/30 vs 2001/12/28
- -5%(0.95倍)
- 2003/12/30 vs 2002/12/30
- 37%(1.37倍)
- 2004/12/30 vs 2003/12/30
- 14%(1.14倍)
- 2005/12/30 vs 2004/12/30
- 113%(2.13倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- -15%(0.85倍)
- 2008/12/30 vs 2007/12/28
- -36%(0.64倍)
- 2009/12/30 vs 2008/12/30
- -16%(0.84倍)
- 2010/12/30 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/30
- -9%(0.91倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 56%(1.56倍)
- 2014/12/30 vs 2013/12/30
- 33%(1.33倍)
- 2015/12/30 vs 2014/12/30
- -23%(0.77倍)
- 2016/12/30 vs 2015/12/30
- 21%(1.21倍)
- 2017/12/29 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/29
- 17%(1.17倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- 54%(1.54倍)
- 2021/12/30 vs 2020/12/30
- 51%(1.51倍)
- 2022/12/30 vs 2021/12/30
- -19%(0.81倍)
- 2023/12/29 vs 2022/12/30
- -21%(0.79倍)
- 2024/06/07 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
300円(2001/12/19) - 623%(7.23倍)
2,168円(6/7)