株価チャート
株価
6/7
- 前日 (6/6)
- 1,034
- 始値
- 1,034
- 高値
- 1,039
- 安値
- 1,033
- 終値 +0.48%
- 1,039
- 出来高 -37.09%
- 34,600
乖離率
- 株価(5日)
移動平均値 - -0.48%
1,044 - 株価(25日)
移動平均値 - -3.8%
1,080 - 出来高(5日)
移動平均値 - -26.35%
46,980
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 | 1,034 | 1,039 | 1,033 | 1,039 | +0.48% | 34,600 | 184億5564万 | -3.8% | 11.24 | 0.76 |
06/06 | 1,046 | 1,046 | 1,031 | 1,034 | -1.15% | 55,000 | 183億6683万 | -4.7% | 11.18 | 0.76 |
06/05 | 1,050 | 1,050 | 1,042 | 1,046 | -0.48% | 44,200 | 185億7998万 | -4.12% | 11.31 | 0.77 |
06/04 | 1,049 | 1,061 | 1,049 | 1,051 | 0% | 48,100 | 186億6879万 | -4.11% | 11.37 | 0.77 |
06/03 | 1,069 | 1,069 | 1,048 | 1,051 | -1.31% | 53,000 | 186億6879万 | -4.54% | 11.37 | 0.77 |
05/31 | 1,057 | 1,065 | 1,051 | 1,065 | +1.33% | 34,800 | 189億1747万 | -3.71% | 11.52 | 0.78 |
05/30 | 1,044 | 1,051 | 1,031 | 1,051 | +0.57% | 73,000 | 186億6879万 | -5.32% | 11.37 | 0.77 |
05/29 | 1,066 | 1,066 | 1,045 | 1,045 | -1.32% | 55,700 | 185億6222万 | -6.28% | 11.3 | 0.77 |
05/28 | 1,076 | 1,079 | 1,057 | 1,059 | -1.03% | 39,200 | 188億1090万 | -5.45% | 11.45 | 0.78 |
05/27 | 1,064 | 1,072 | 1,064 | 1,070 | +0.56% | 37,000 | 190億629万 | -4.89% | 11.57 | 0.79 |
05/24 | 1,057 | 1,075 | 1,055 | 1,064 | -0.19% | 70,000 | 188億9971万 | -5.76% | 11.51 | 0.78 |
05/23 | 1,075 | 1,080 | 1,066 | 1,066 | -0.84% | 59,400 | 189億3524万 | -6% | 11.53 | 0.78 |
05/22 | 1,086 | 1,088 | 1,073 | 1,075 | -0.83% | 57,600 | 190億9510万 | -5.7% | 11.62 | 0.79 |
05/21 | 1,089 | 1,096 | 1,081 | 1,084 | +0.18% | 58,600 | 192億5497万 | -5.33% | 11.72 | 0.8 |
05/20 | 1,070 | 1,096 | 1,070 | 1,082 | +1.22% | 69,400 | 192億1944万 | -5.83% | 11.7 | 0.79 |
05/17 | 1,070 | 1,073 | 1,057 | 1,069 | -0.93% | 99,600 | 189億8853万 | -7.37% | 11.56 | 0.78 |
05/16 | 1,095 | 1,101 | 1,072 | 1,079 | -1.73% | 80,200 | 191億6616万 | -6.9% | 11.67 | 0.79 |
05/15 | 1,111 | 1,113 | 1,089 | 1,098 | -1.44% | 88,000 | 195億365万 | -5.67% | 11.87 | 0.81 |
05/14 | 1,110 | 1,123 | 1,100 | 1,114 | -0.09% | 111,000 | 197億8786万 | -4.62% | 12.05 | 0.82 |
05/13 | 1,090 | 1,119 | 1,077 | 1,115 | +1.55% | 191,500 | 198億562万 | -4.86% | 12.06 | 0.82 |
05/10 | 1,046 | 1,101 | 1,046 | 1,098 | +4.67% | 324,200 | 195億365万 | -6.63% | 11.87 | 0.81 |
05/09 | 1,152 | 1,184 | 1,032 | 1,049 | -8.94% | 945,800 | 186億3327万 | -11.18% | 11.34 | 0.77 |
05/08 | 1,168 | 1,168 | 1,152 | 1,152 | -1.37% | 109,400 | 204億6285万 | -3.03% | 12.46 | 0.85 |
05/07 | 1,174 | 1,175 | 1,161 | 1,168 | +0.17% | 76,600 | 207億4705万 | -2.1% | 12.63 | 0.86 |
05/02 | 1,173 | 1,176 | 1,159 | 1,166 | -0.6% | 98,000 | 207億1153万 | -2.59% | 12.61 | 0.86 |
05/01 | 1,190 | 1,190 | 1,173 | 1,173 | -1.43% | 89,800 | 208億3587万 | -2.57% | 12.68 | 0.86 |
04/30 | 1,185 | 1,193 | 1,181 | 1,190 | +1.1% | 98,700 | 211億3784万 | -1.73% | 12.87 | 0.87 |
04/26 | 1,170 | 1,180 | 1,167 | 1,177 | +0.26% | 211,100 | 209億692万 | -3.21% | 12.73 | 0.86 |
04/25 | 1,175 | 1,175 | 1,165 | 1,174 | -0.09% | 67,800 | 208億5363万 | -3.93% | 12.7 | 0.86 |
04/24 | 1,170 | 1,178 | 1,170 | 1,175 | +0.77% | 60,500 | 208億7139万 | -4.39% | 12.71 | 0.86 |
04/23 | 1,170 | 1,178 | 1,166 | 1,166 | 0% | 58,200 | 207億1153万 | -5.59% | 12.61 | 0.86 |
04/22 | 1,168 | 1,183 | 1,162 | 1,166 | +0.6% | 91,600 | 207億1153万 | -6.04% | 12.61 | 0.86 |
04/19 | 1,183 | 1,185 | 1,153 | 1,159 | -2.28% | 144,200 | 205億8719万 | -7.13% | 12.53 | 0.85 |
04/18 | 1,171 | 1,195 | 1,171 | 1,186 | +0.25% | 100,100 | 210億6678万 | -5.5% | 12.83 | 0.87 |
04/17 | 1,189 | 1,192 | 1,169 | 1,183 | -0.5% | 142,600 | 210億1350万 | -6.04% | 12.79 | 0.87 |
04/16 | 1,210 | 1,211 | 1,188 | 1,189 | -1.98% | 149,500 | 211億2007万 | -5.93% | 12.86 | 0.87 |
04/15 | 1,188 | 1,217 | 1,187 | 1,213 | +1.76% | 155,800 | 215億4638万 | -4.41% | 13.12 | 0.89 |
04/12 | 1,189 | 1,198 | 1,181 | 1,192 | 0% | 102,200 | 211億7336万 | -6.36% | 12.89 | 0.87 |
04/11 | 1,191 | 1,201 | 1,185 | 1,192 | -0.67% | 113,500 | 211億7336万 | -6.8% | 12.89 | 0.87 |
04/10 | 1,200 | 1,206 | 1,192 | 1,200 | -0.41% | 107,000 | 213億1547万 | -6.61% | 12.98 | 0.88 |
04/09 | 1,200 | 1,215 | 1,198 | 1,205 | +0.67% | 125,700 | 214億428万 | -6.66% | 13.03 | 0.88 |
04/08 | 1,198 | 1,207 | 1,191 | 1,197 | -0.75% | 132,700 | 212億6218万 | -7.78% | 12.94 | 0.88 |
04/05 | 1,193 | 1,212 | 1,184 | 1,206 | -0.41% | 126,000 | 214億2204万 | -7.73% | 13.04 | 0.88 |
04/04 | 1,219 | 1,228 | 1,208 | 1,211 | 0% | 110,400 | 215億1086万 | -7.98% | 13.1 | 0.89 |
04/03 | 1,200 | 1,226 | 1,192 | 1,211 | -0.49% | 107,900 | 215億1086万 | -8.6% | 13.1 | 0.89 |
04/02 | 1,224 | 1,227 | 1,201 | 1,217 | -1.22% | 123,000 | 216億1743万 | -8.7% | 13.16 | 0.89 |
04/01 | 1,266 | 1,271 | 1,232 | 1,232 | -3.45% | 206,200 | 218億8388万 | -8.06% | 13.32 | 0.9 |
03/29 | 1,288 | 1,290 | 1,262 | 1,276 | -0.31% | 145,700 | 226億6545万 | -5.2% | 4.65 | 0.95 |
03/28 | 1,282 | 1,294 | 1,274 | 1,280 | -4.05% | 153,400 | 227億3650万 | -5.11% | 4.66 | 0.96 |
03/27 | 1,337 | 1,344 | 1,330 | 1,334 | 0% | 137,000 | 236億9569万 | -1.33% | 4.86 | 1 |
03/26 | 1,320 | 1,339 | 1,315 | 1,334 | +0.08% | 96,100 | 236億9569万 | -1.4% | 4.86 | 1 |
03/25 | 1,327 | 1,339 | 1,315 | 1,333 | +0.6% | 121,700 | 236億7793万 | -1.41% | 4.86 | 1 |
03/22 | 1,339 | 1,339 | 1,313 | 1,325 | -1.05% | 189,400 | 235億3583万 | -2% | 4.83 | 0.99 |
03/21 | 1,330 | 1,347 | 1,325 | 1,339 | +0.68% | 121,900 | 237億8451万 | -0.96% | 4.88 | 1 |
03/19 | 1,323 | 1,334 | 1,320 | 1,330 | +0.53% | 82,800 | 236億2464万 | -1.85% | 4.85 | 0.99 |
03/18 | 1,345 | 1,345 | 1,315 | 1,323 | -1.64% | 177,100 | 235億30万 | -2.51% | 4.82 | 0.99 |
03/15 | 1,322 | 1,346 | 1,317 | 1,345 | +2.67% | 153,100 | 238億9108万 | -1.03% | 4.9 | 1 |
03/14 | 1,299 | 1,313 | 1,292 | 1,310 | +0.77% | 77,600 | 232億6938万 | -3.68% | 4.77 | 0.98 |
03/13 | 1,315 | 1,324 | 1,292 | 1,300 | -0.76% | 91,000 | 230億9175万 | -4.48% | 4.74 | 0.97 |
03/12 | 1,284 | 1,310 | 1,274 | 1,310 | +0.92% | 91,400 | 232億6938万 | -3.96% | 4.77 | 0.98 |
03/11 | 1,309 | 1,315 | 1,289 | 1,298 | -2.41% | 182,500 | 230億5623万 | -5.05% | 4.73 | 0.97 |
03/08 | 1,310 | 1,348 | 1,304 | 1,330 | +0.15% | 140,400 | 236億2464万 | -2.85% | 4.85 | 0.99 |
03/07 | 1,344 | 1,354 | 1,320 | 1,328 | -1.19% | 163,000 | 235億8912万 | -3.07% | 4.84 | 0.99 |
03/06 | 1,353 | 1,363 | 1,334 | 1,344 | -1.39% | 155,000 | 238億7332万 | -1.9% | 4.9 | 1 |
03/05 | 1,357 | 1,375 | 1,355 | 1,363 | -0.29% | 158,600 | 242億1082万 | -0.37% | 4.97 | 1.02 |
03/04 | 1,413 | 1,413 | 1,367 | 1,367 | -3.66% | 216,400 | 242億8187万 | +0.22% | 4.98 | 1.02 |
03/01 | 1,454 | 1,470 | 1,413 | 1,419 | -2.21% | 217,600 | 252億554万 | +4.26% | 5.17 | 1.06 |
02/29 | 1,423 | 1,462 | 1,423 | 1,451 | +2.11% | 148,700 | 257億7395万 | +7.16% | 5.29 | 1.08 |
02/28 | 1,434 | 1,440 | 1,414 | 1,421 | 0% | 150,800 | 253億8629万 | +5.65% | 5.21 | 1.07 |
02/27 | 1,383 | 1,421 | 1,378 | 1,421 | +2.97% | 163,800 | 253億8629万 | +6.2% | 5.21 | 1.07 |
02/26 | 1,394 | 1,394 | 1,375 | 1,380 | +0.15% | 100,100 | 246億5382万 | +3.76% | 5.06 | 1.04 |
02/22 | 1,360 | 1,386 | 1,360 | 1,378 | +1.7% | 95,900 | 246億1809万 | +4.08% | 5.05 | 1.04 |
02/21 | 1,363 | 1,382 | 1,350 | 1,355 | -0.95% | 101,100 | 242億719万 | +2.89% | 4.97 | 1.02 |
02/20 | 1,365 | 1,385 | 1,360 | 1,368 | +1.41% | 124,300 | 244億3944万 | +4.35% | 5.01 | 1.03 |
02/19 | 1,324 | 1,349 | 1,320 | 1,349 | +2.43% | 117,900 | 241億 | +3.37% | 4.94 | 1.01 |
02/16 | 1,332 | 1,344 | 1,313 | 1,317 | -0.23% | 208,800 | 235億2832万 | +1.39% | 4.83 | 0.99 |
02/15 | 1,350 | 1,355 | 1,314 | 1,320 | -1.79% | 173,600 | 235億8192万 | +1.85% | 4.84 | 0.99 |
02/14 | 1,384 | 1,389 | 1,313 | 1,344 | -3.93% | 311,700 | 240億1068万 | +4.02% | 4.93 | 1.01 |
02/13 | 1,409 | 1,439 | 1,384 | 1,399 | +0.36% | 341,900 | 249億9326万 | +8.62% | 5.13 | 1.05 |
02/09 | 1,380 | 1,461 | 1,369 | 1,394 | +1.31% | 513,600 | 249億393万 | +8.82% | 5.11 | 1.05 |
02/08 | 1,350 | 1,381 | 1,336 | 1,376 | +1.62% | 304,600 | 245億8236万 | +8.18% | 5.04 | 1.03 |
02/07 | 1,346 | 1,361 | 1,339 | 1,354 | +0.37% | 114,100 | 241億8933万 | +7.12% | 4.96 | 1.02 |
02/06 | 1,355 | 1,366 | 1,342 | 1,349 | -0.74% | 197,600 | 241億 | +7.32% | 4.94 | 1.01 |
02/05 | 1,388 | 1,390 | 1,346 | 1,359 | -2.09% | 207,600 | 242億7866万 | +8.72% | 4.98 | 1.02 |
02/02 | 1,365 | 1,395 | 1,335 | 1,388 | +2.81% | 212,700 | 247億9674万 | +11.85% | 5.09 | 1.04 |
02/01 | 1,342 | 1,362 | 1,333 | 1,350 | +0.3% | 201,900 | 241億1787万 | +9.67% | 4.95 | 1.01 |
01/31 | 1,331 | 1,350 | 1,321 | 1,346 | +1.13% | 149,900 | 240億4641万 | +10.06% | 4.93 | 1.01 |
01/30 | 1,313 | 1,333 | 1,302 | 1,331 | +1.99% | 248,900 | 237億7843万 | +9.73% | 4.88 | 1 |
01/29 | 1,275 | 1,305 | 1,272 | 1,305 | +3.24% | 155,900 | 233億1394万 | +8.3% | 4.78 | 0.98 |
01/26 | 1,276 | 1,284 | 1,257 | 1,264 | -1.48% | 133,700 | 225億8147万 | +5.6% | 4.63 | 0.95 |
01/25 | 1,246 | 1,283 | 1,243 | 1,283 | +3.55% | 160,100 | 229億2091万 | +7.63% | 4.7 | 0.96 |
01/24 | 1,236 | 1,240 | 1,220 | 1,239 | +0.24% | 121,400 | 221億3484万 | +4.65% | 4.54 | 0.93 |
01/23 | 1,246 | 1,255 | 1,233 | 1,236 | -0.8% | 176,600 | 220億8125万 | +5.1% | 4.53 | 0.93 |
01/22 | 1,226 | 1,246 | 1,220 | 1,246 | +2.21% | 151,200 | 222億5990万 | +7.04% | 4.57 | 0.94 |
01/19 | 1,234 | 1,237 | 1,216 | 1,219 | -0.49% | 153,500 | 217億7754万 | +5.91% | 4.47 | 0.92 |
01/18 | 1,202 | 1,225 | 1,202 | 1,225 | +2.08% | 125,000 | 218億8473万 | +7.46% | 4.49 | 0.92 |
01/17 | 1,214 | 1,237 | 1,200 | 1,200 | -0.83% | 174,900 | 214億3811万 | +6.48% | 4.4 | 0.9 |
01/16 | 1,215 | 1,224 | 1,202 | 1,210 | -0.33% | 119,400 | 216億1676万 | +8.33% | 4.44 | 0.91 |
01/15 | 1,208 | 1,219 | 1,190 | 1,214 | -0.16% | 254,100 | 216億8822万 | +9.67% | 4.45 | 0.91 |
01/12 | 1,224 | 1,232 | 1,210 | 1,216 | -1.22% | 159,500 | 217億2395万 | +11.05% | 4.46 | 0.91 |
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 | 715 286 7/19 | 250 100 1/16 | 6,607,600 16,519,000 3/5 | - | - | +40.68% 3/5 | -30.19% 1/16 |
2009年 3月期 | 625 250 6/24 | 180 72 10/8 | 12,136,400 30,341,000 6/11 | - | - | +45.17% 6/11 | -48.74% 10/8 |
2010年 3月期 | 443 177 6/12 | 263 105 11/27 | 2,051,200 5,128,000 5/20 | - | - | +17.55% 4/12 | -17.63% 11/27 |
2011年 3月期 | 508 203 3/30 | 215 86 3/15 | 5,203,200 13,008,000 3/28 | 92億6593万 | 39億2547万 | +39.13% 3/28 | -26.66% 3/15 |
2012年 3月期 | 728 291 6/16 | 370 148 11/22 | 12,732,400 31,831,000 6/1 | 132億8269万 | 67億5546万 | +28.58% 12/5 | -20.02% 9/26 |
2013年 3月期 | 1,013 405 6/26 | 540 216 4/11 | 10,826,800 27,067,000 6/7 | 184億8622万 | 98億5932万 | +25.35% 6/7 | -16.29% 7/25 |
2014年 3月期 | 988 395 5/21 | 503 201 2/4 | 6,164,400 15,411,000 5/21 | 180億2977万 | 91億7479万 | +34.19% 5/21 | -15.05% 2/4 |
2015年 3月期 | 723 289 3/23 | 543 217 10/14 | 1,189,200 2,973,000 9/10 | 131億9161万 | 99億512万 | +8.97% 9/10 | -9.33% 10/17 |
2016年 3月期 | 738 295 8/13 | 383 153 2/17 | 264,000 660,000 6/23 | 134億6549万 | 69億8379万 | +10.7% 3/14 | -18.81% 2/16 |
2017年 3月期 | 558 223 3/13 | 373 149 6/24 | 106,800 267,000 1/6 | 101億7899万 | 68億121万 | +10.85% 11/28 | -10.59% 4/6 |
2018年 3月期 | 603 241 9/19 241 9/13 | 450 180 4/17 180 4/13 | 1,096,800 2,742,000 9/13 | 110億62万 | 82億1623万 | +11.16% 9/12 | -7.86% 2/14 |
2019年 3月期 | 575 2,300 5/17 2,300 5/10 | 409 1,635 12/25 | 142,400 35,600 3/26 | 104億9851万 | 74億6307万 | +4.56% 5/16 | -15.73% 12/25 |
2020年 3月期 | 507 2,028 1/22 | 343 1,370 3/13 | 422,000 105,500 3/17 | 92億5695万 | 62億5346万 | +9.41% 1/14 | -21.27% 3/17 |
2021年 3月期 | 487 1,948 9/30 | 348 1,391 4/2 | 168,800 42,200 11/19 | 88億5594万 | 63億4932万 | +10.84% 5/21 | -10.43% 11/26 |
2022年 3月期 | 615 2,460 2/15 | 425 1,699 5/13 | 406,000 101,500 11/10 | 111億8358万 | 77億2394万 | +18.12% 11/15 | -6.48% 3/9 |
2023年 3月期 | 770 3,080 2/27 | 551 2,202 4/1 | 286,000 71,500 5/11 | 137億5612万 | 99億1114万 | +10.43% 11/22 | -4.35% 9/30 |
2024年 3月期 | 1,470 3/1 | 693 2,771 4/27 | 1,274,800 12/14 | 261億1145万 | 123億7604万 | +17.2% 1/9 | -9.99% 10/4 |
最新 | 1,039 2024/6/7 | 34,600 | 184億5564万 | -3.8% 1,080 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 45%(1.45倍)
- 1985/12/28 vs 1984/12/28
- 90%(1.9倍)
- 1986/12/27 vs 1985/12/28
- 4%(1.04倍)
- 1987/12/28 vs 1986/12/27
- 3%(1.03倍)
- 1988/12/28 vs 1987/12/28
- 116%(2.16倍)
- 1989/12/29 vs 1988/12/28
- 42%(1.42倍)
- 1990/12/28 vs 1989/12/29
- -56%(0.44倍)
- 1991/12/30 vs 1990/12/28
- -5%(0.95倍)
- 1992/12/30 vs 1991/12/30
- -16%(0.84倍)
- 1993/12/30 vs 1992/12/30
- -12%(0.88倍)
- 1994/12/30 vs 1993/12/30
- 8%(1.08倍)
- 1995/12/29 vs 1994/12/30
- 3%(1.03倍)
- 1996/12/30 vs 1995/12/29
- 0%(1倍)
- 1997/12/30 vs 1996/12/30
- -58%(0.42倍)
- 1998/12/30 vs 1997/12/30
- 8%(1.08倍)
- 1999/12/30 vs 1998/12/30
- -43%(0.57倍)
- 2000/12/29 vs 1999/12/30
- -11%(0.89倍)
- 2001/12/28 vs 2000/12/29
- -8%(0.92倍)
- 2002/12/30 vs 2001/12/28
- -36%(0.64倍)
- 2003/12/30 vs 2002/12/30
- 181%(2.81倍)
- 2004/12/30 vs 2003/12/30
- 45%(1.45倍)
- 2005/12/30 vs 2004/12/30
- 13%(1.13倍)
- 2006/12/29 vs 2005/12/30
- -11%(0.89倍)
- 2007/12/28 vs 2006/12/29
- -44%(0.56倍)
- 2008/12/30 vs 2007/12/28
- -13%(0.87倍)
- 2009/12/30 vs 2008/12/30
- 2%(1.02倍)
- 2010/12/30 vs 2009/12/30
- 4%(1.04倍)
- 2011/12/30 vs 2010/12/30
- 43%(1.43倍)
- 2012/12/28 vs 2011/12/30
- 42%(1.42倍)
- 2013/12/30 vs 2012/12/28
- -4%(0.96倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- -12%(0.88倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- 19%(1.19倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- 49%(1.49倍)
- 2022/12/30 vs 2021/12/30
- 22%(1.22倍)
- 2023/12/29 vs 2022/12/30
- 59%(1.59倍)
- 2024/06/07 vs 2023/12/29
- -11%(0.89倍)
- 過去安値
145円(2002/12/25) - 617%(7.17倍)
1,039円(6/7)