株価チャート
株価
6/7
- 前日 (6/6)
- 2,544
- 始値
- 2,512
- 高値
- 2,537
- 安値
- 2,479
- 終値 -1.73%
- 2,500
- 出来高 +154.05%
- 94,000
乖離率
- 株価(5日)
移動平均値 - -2%
2,551 - 株価(25日)
移動平均値 - -6.23%
2,666 - 出来高(5日)
移動平均値 - +43.86%
65,340
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 | 2,512 | 2,537 | 2,479 | 2,500 | -1.73% | 94,000 | 315億5733万 | -6.23% | 9.41 | 0.71 |
06/06 | 2,571 | 2,577 | 2,536 | 2,544 | -0.74% | 37,000 | 321億1274万 | -4.93% | 9.58 | 0.72 |
06/05 | 2,590 | 2,599 | 2,563 | 2,563 | -0.74% | 73,300 | 323億5257万 | -4.58% | 9.65 | 0.73 |
06/04 | 2,566 | 2,595 | 2,554 | 2,582 | +0.62% | 52,900 | 325億9241万 | -4.19% | 9.72 | 0.73 |
06/03 | 2,589 | 2,597 | 2,550 | 2,566 | +0.12% | 69,500 | 323億9044万 | -5.17% | 9.66 | 0.73 |
05/31 | 2,490 | 2,571 | 2,469 | 2,563 | +3.26% | 111,400 | 323億5257万 | -5.81% | 9.65 | 0.73 |
05/30 | 2,465 | 2,493 | 2,407 | 2,482 | -0.36% | 179,100 | 313億3012万 | -9.18% | 9.34 | 0.7 |
05/29 | 2,561 | 2,568 | 2,480 | 2,491 | -3.07% | 158,900 | 314億4372万 | -9.29% | 9.38 | 0.7 |
05/28 | 2,613 | 2,630 | 2,567 | 2,570 | -1.34% | 67,600 | 324億4094万 | -6.72% | 9.67 | 0.73 |
05/27 | 2,643 | 2,651 | 2,575 | 2,605 | +0.66% | 80,600 | 328億8274万 | -5.75% | 9.81 | 0.74 |
05/24 | 2,579 | 2,628 | 2,571 | 2,588 | -0.19% | 80,300 | 326億6815万 | -6.44% | 9.74 | 0.73 |
05/23 | 2,580 | 2,600 | 2,561 | 2,593 | -0.27% | 82,400 | 327億3126万 | -6.42% | 9.76 | 0.73 |
05/22 | 2,615 | 2,655 | 2,595 | 2,600 | -0.8% | 93,000 | 328億1962万 | -6.54% | 9.79 | 0.74 |
05/21 | 2,666 | 2,691 | 2,620 | 2,621 | -1.61% | 118,000 | 330億8471万 | -5.85% | 9.87 | 0.74 |
05/20 | 2,681 | 2,694 | 2,642 | 2,664 | -1.11% | 144,600 | 336億2749万 | -4.38% | 10.03 | 0.75 |
05/17 | 2,713 | 2,755 | 2,685 | 2,694 | -0.99% | 106,800 | 340億618万 | -3.37% | 10.14 | 0.76 |
05/16 | 2,777 | 2,778 | 2,707 | 2,721 | -2.19% | 121,000 | 343億4700万 | -2.47% | 10.24 | 0.77 |
05/15 | 2,820 | 2,860 | 2,780 | 2,782 | -1.1% | 77,800 | 351億1700万 | -0.36% | 10.47 | 0.79 |
05/14 | 2,796 | 2,825 | 2,780 | 2,813 | -0.11% | 59,300 | 355億831万 | +0.82% | 10.59 | 0.8 |
05/13 | 2,932 | 2,967 | 2,794 | 2,816 | -2.9% | 151,900 | 355億4618万 | +1.08% | 10.6 | 0.8 |
05/10 | 2,849 | 2,900 | 2,846 | 2,900 | +2.15% | 72,000 | 366億650万 | +4.2% | 10.92 | 0.82 |
05/09 | 2,824 | 2,866 | 2,784 | 2,839 | +0.18% | 65,300 | 358億3650万 | +2.31% | 10.69 | 0.8 |
05/08 | 2,924 | 2,932 | 2,834 | 2,834 | -3.08% | 83,300 | 357億7339万 | +2.16% | 10.67 | 0.8 |
05/07 | 2,898 | 2,954 | 2,880 | 2,924 | +4.24% | 177,200 | 369億945万 | +5.29% | 11.01 | 0.83 |
05/02 | 2,766 | 2,813 | 2,760 | 2,805 | +2.15% | 55,400 | 354億732万 | +1.3% | 10.56 | 0.79 |
05/01 | 2,778 | 2,794 | 2,736 | 2,746 | -1.61% | 67,900 | 346億6257万 | -0.79% | 10.34 | 0.78 |
04/30 | 2,812 | 2,812 | 2,750 | 2,791 | +0.61% | 70,000 | 352億3060万 | +0.94% | 10.51 | 0.79 |
04/26 | 2,837 | 2,837 | 2,721 | 2,774 | -3.58% | 287,100 | 350億1601万 | +0.51% | 10.44 | 0.78 |
04/25 | 2,945 | 2,986 | 2,865 | 2,877 | -2.04% | 178,800 | 363億1618万 | +4.35% | 10.83 | 0.81 |
04/24 | 2,874 | 2,938 | 2,857 | 2,937 | +2.87% | 227,700 | 370億7355万 | +6.84% | 11.06 | 0.83 |
04/23 | 2,838 | 2,886 | 2,824 | 2,855 | +1.93% | 161,000 | 360億3847万 | +4.27% | 10.75 | 0.81 |
04/22 | 2,730 | 2,805 | 2,711 | 2,801 | +3.09% | 149,400 | 353億5683万 | +2.6% | 10.54 | 0.79 |
04/19 | 2,800 | 2,830 | 2,678 | 2,717 | -2.93% | 150,100 | 342億9651万 | -0.26% | 10.23 | 0.77 |
04/18 | 2,666 | 2,850 | 2,666 | 2,799 | +5.15% | 182,200 | 353億3159万 | +2.94% | 10.54 | 0.79 |
04/17 | 2,716 | 2,764 | 2,646 | 2,662 | -2.06% | 187,400 | 336億225万 | -1.73% | 10.02 | 0.75 |
04/16 | 2,831 | 2,874 | 2,716 | 2,718 | -5.1% | 213,500 | 343億913万 | +0.44% | 10.23 | 0.77 |
04/15 | 2,634 | 2,896 | 2,625 | 2,864 | +8.53% | 601,000 | 361億5208万 | +6.07% | 10.78 | 0.81 |
04/12 | 2,721 | 2,786 | 2,586 | 2,639 | -1.9% | 1,084,400 | 333億1192万 | -1.86% | 9.93 | 0.75 |
04/11 | 2,694 | 2,715 | 2,665 | 2,690 | -0.37% | 154,300 | 339億5569万 | +0.11% | 10.13 | 0.76 |
04/10 | 2,742 | 2,747 | 2,692 | 2,700 | -1.53% | 83,300 | 340億8192万 | +0.48% | 10.16 | 0.76 |
04/09 | 2,799 | 2,799 | 2,726 | 2,742 | -1.12% | 81,300 | 346億1208万 | +2.31% | 10.32 | 0.78 |
04/08 | 2,773 | 2,818 | 2,750 | 2,773 | +1.65% | 125,400 | 350億339万 | +3.86% | 10.44 | 0.78 |
04/05 | 2,687 | 2,745 | 2,680 | 2,728 | +0.48% | 93,900 | 344億3536万 | +2.56% | 10.27 | 0.77 |
04/04 | 2,782 | 2,782 | 2,704 | 2,715 | -1.09% | 103,300 | 342億7126万 | +2.38% | 10.22 | 0.77 |
04/03 | 2,704 | 2,770 | 2,690 | 2,745 | +1.67% | 111,400 | 346億4995万 | +3.66% | 10.33 | 0.78 |
04/02 | 2,780 | 2,780 | 2,686 | 2,700 | -3.67% | 151,800 | 340億8192万 | +2.04% | 10.16 | 0.76 |
04/01 | 2,919 | 2,933 | 2,792 | 2,803 | -3.68% | 118,400 | 353億8208万 | +5.77% | 10.55 | 0.79 |
03/29 | 2,745 | 2,910 | 2,745 | 2,910 | +6.59% | 260,100 | 367億3273万 | +9.85% | 10.95 | 0.82 |
03/28 | 2,780 | 2,810 | 2,713 | 2,730 | -2.15% | 111,400 | 344億6060万 | +3.21% | 10.28 | 0.77 |
03/27 | 2,679 | 2,837 | 2,679 | 2,790 | +4.38% | 294,400 | 352億1798万 | +5.48% | 10.5 | 0.79 |
03/26 | 2,646 | 2,700 | 2,636 | 2,673 | +0.64% | 67,800 | 337億4110万 | +1.14% | 10.06 | 0.76 |
03/25 | 2,699 | 2,704 | 2,656 | 2,656 | -1.99% | 53,500 | 335億2651万 | +0.49% | 10 | 0.75 |
03/22 | 2,694 | 2,710 | 2,640 | 2,710 | +1.76% | 97,400 | 342億815万 | +2.53% | 10.2 | 0.77 |
03/21 | 2,683 | 2,707 | 2,662 | 2,663 | -0.04% | 94,100 | 336億1487万 | +0.68% | 10.02 | 0.75 |
03/19 | 2,672 | 2,699 | 2,630 | 2,664 | +0.45% | 94,900 | 336億2749万 | +0.53% | 10.03 | 0.75 |
03/18 | 2,651 | 2,680 | 2,641 | 2,652 | +0.26% | 70,500 | 334億7602万 | -0.04% | 9.98 | 0.75 |
03/15 | 2,593 | 2,662 | 2,569 | 2,645 | +1.42% | 101,200 | 333億8766万 | -0.49% | 9.96 | 0.75 |
03/14 | 2,555 | 2,610 | 2,545 | 2,608 | +2.64% | 75,800 | 329億2061万 | -2.18% | 9.82 | 0.74 |
03/13 | 2,600 | 2,600 | 2,516 | 2,541 | -1.51% | 71,000 | 320億7487万 | -4.94% | 9.57 | 0.72 |
03/12 | 2,549 | 2,580 | 2,512 | 2,580 | +0.51% | 87,100 | 325億6716万 | -3.84% | 9.71 | 0.73 |
03/11 | 2,545 | 2,609 | 2,542 | 2,567 | -0.93% | 114,500 | 324億307万 | -4.54% | 9.66 | 0.73 |
03/08 | 2,567 | 2,632 | 2,567 | 2,591 | -0.77% | 72,300 | 327億602万 | -3.82% | 9.75 | 0.73 |
03/07 | 2,674 | 2,674 | 2,558 | 2,611 | -2.21% | 173,900 | 329億5848万 | -3.26% | 9.83 | 0.74 |
03/06 | 2,533 | 2,683 | 2,522 | 2,670 | +5.87% | 332,600 | 337億323万 | -1.29% | 10.05 | 0.76 |
03/05 | 2,508 | 2,526 | 2,463 | 2,522 | +0.28% | 104,200 | 318億3503万 | -6.9% | 9.49 | 0.71 |
03/04 | 2,523 | 2,539 | 2,486 | 2,515 | +0.32% | 146,100 | 317億4667万 | -7.33% | 9.47 | 0.71 |
03/01 | 2,540 | 2,616 | 2,495 | 2,507 | -1.3% | 234,800 | 316億4569万 | -7.8% | 9.44 | 0.71 |
02/29 | 2,578 | 2,601 | 2,502 | 2,540 | -2.87% | 240,800 | 320億6225万 | -6.75% | 10.64 | 0.72 |
02/28 | 2,603 | 2,655 | 2,561 | 2,615 | -2.24% | 440,400 | 330億897万 | -4.18% | 10.95 | 0.74 |
02/27 | 2,810 | 2,810 | 2,664 | 2,675 | -4.46% | 593,600 | 337億6634万 | -2.05% | 11.2 | 0.76 |
02/26 | 2,819 | 2,832 | 2,781 | 2,800 | +0.18% | 180,600 | 353億4421万 | +2.49% | 11.72 | 0.79 |
02/22 | 2,794 | 2,820 | 2,765 | 2,795 | 0% | 143,400 | 352億8110万 | +2.38% | 11.7 | 0.79 |
02/21 | 2,757 | 2,825 | 2,733 | 2,795 | +2.23% | 123,300 | 352億8110万 | +2.64% | 11.7 | 0.79 |
02/20 | 2,757 | 2,758 | 2,719 | 2,734 | -0.07% | 65,300 | 345億1110万 | +0.81% | 11.45 | 0.77 |
02/19 | 2,681 | 2,736 | 2,681 | 2,736 | +2.09% | 70,000 | 345億3634万 | +1.11% | 11.46 | 0.77 |
02/16 | 2,667 | 2,715 | 2,658 | 2,680 | +0.71% | 72,400 | 338億2946万 | -0.7% | 11.22 | 0.76 |
02/15 | 2,755 | 2,761 | 2,661 | 2,661 | -3.2% | 153,900 | 335億8962万 | -1.15% | 11.14 | 0.75 |
02/14 | 2,777 | 2,790 | 2,735 | 2,749 | -1.82% | 104,500 | 347億44万 | +2.42% | 11.51 | 0.78 |
02/13 | 2,788 | 2,800 | 2,723 | 2,800 | +1.97% | 112,900 | 353億4421万 | +4.75% | 11.72 | 0.79 |
02/09 | 2,760 | 2,792 | 2,737 | 2,746 | -0.9% | 101,200 | 346億6257万 | +3.43% | 11.5 | 0.78 |
02/08 | 2,849 | 2,860 | 2,770 | 2,771 | -2.19% | 161,300 | 349億7815万 | +4.88% | 11.6 | 0.78 |
02/07 | 2,801 | 2,837 | 2,790 | 2,833 | +1.11% | 126,100 | 357億6077万 | +7.88% | 11.86 | 0.8 |
02/06 | 2,750 | 2,829 | 2,745 | 2,802 | +0.72% | 218,400 | 353億6946万 | +7.36% | 11.73 | 0.79 |
02/05 | 2,769 | 2,809 | 2,733 | 2,782 | +2.13% | 226,800 | 351億1700万 | +7.04% | 11.65 | 0.79 |
02/02 | 2,718 | 2,736 | 2,690 | 2,724 | +0.59% | 96,900 | 343億8487万 | +5.3% | 11.41 | 0.77 |
02/01 | 2,703 | 2,730 | 2,680 | 2,708 | -0.29% | 80,200 | 341億8290万 | +4.64% | 11.34 | 0.77 |
01/31 | 2,746 | 2,746 | 2,667 | 2,716 | -1.16% | 207,400 | 342億8388万 | +4.91% | 11.37 | 0.77 |
01/30 | 2,732 | 2,800 | 2,700 | 2,748 | -1.22% | 338,600 | 346億8782万 | +6.1% | 11.51 | 0.78 |
01/29 | 2,665 | 2,812 | 2,665 | 2,782 | +5.38% | 487,500 | 351億1700万 | +7.37% | 11.65 | 0.79 |
01/26 | 2,632 | 2,712 | 2,630 | 2,640 | +0.15% | 161,200 | 333億2454万 | +1.97% | 11.05 | 0.75 |
01/25 | 2,638 | 2,638 | 2,588 | 2,636 | +0.27% | 90,200 | 332億7405万 | +1.74% | 11.04 | 0.75 |
01/24 | 2,655 | 2,655 | 2,609 | 2,629 | -1.46% | 144,900 | 331億8569万 | +1.39% | 11.01 | 0.74 |
01/23 | 2,730 | 2,732 | 2,641 | 2,668 | -0.22% | 155,300 | 336億7798万 | +2.85% | 11.17 | 0.75 |
01/22 | 2,701 | 2,701 | 2,642 | 2,674 | -0.96% | 113,200 | 337億5372万 | +3.08% | 11.2 | 0.76 |
01/19 | 2,741 | 2,747 | 2,671 | 2,700 | -1.5% | 201,900 | 340億8192万 | +4.13% | 11.31 | 0.76 |
01/18 | 2,613 | 2,747 | 2,613 | 2,741 | +5.06% | 243,400 | 345億9946万 | +5.71% | 11.48 | 0.78 |
01/17 | 2,587 | 2,640 | 2,580 | 2,609 | +2.84% | 165,100 | 329億3323万 | +0.77% | 10.93 | 0.74 |
01/16 | 2,587 | 2,630 | 2,537 | 2,537 | -1.93% | 189,800 | 320億2438万 | -2.12% | 10.62 | 0.72 |
01/15 | 2,542 | 2,590 | 2,490 | 2,587 | +1.09% | 200,800 | 326億5553万 | -0.46% | 10.83 | 0.73 |
01/12 | 2,508 | 2,563 | 2,500 | 2,559 | +2.57% | 176,700 | 323億208万 | -1.65% | 10.72 | 0.72 |
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 12月期 | 6,560 656 1/31 | 3,460 346 12/25 | 359,300 3,593,000 8/8 | - | - | +16.06% 3/31 | -24.22% 10/10 |
2009年 12月期 | 3,690 369 1/7 | 2,710 271 11/30 271 11/27 | 103,500 1,035,000 12/11 | - | - | +15.73% 3/24 | -11% 3/3 |
2010年 12月期 | 3,620 362 10/4 362 3/31 | 2,710 271 1/4 | 198,200 1,982,000 2/5 | 456億9502万 | 342億815万 | +12.22% 2/15 | -7.8% 10/15 |
2011年 12月期 | 3,280 328 1/12 | 1,670 167 11/11 | 177,000 1,770,000 9/20 | 414億322万 | 210億8030万 | +8.91% 12/14 | -22.78% 3/15 |
2012年 12月期 | 2,790 279 5/10 | 1,720 172 1/6 | 538,000 5,380,000 4/27 | 352億1798万 | 217億1144万 | +22.86% 5/9 | -10.39% 7/25 |
2013年 12月期 | 3,220 322 4/18 | 2,310 231 1/7 231 1/4 | 496,400 4,964,000 1/22 | 406億4585万 | 291億5897万 | +8.44% 3/28 | -14.52% 6/6 |
2014年 12月期 | 3,200 320 12/8 320 11/25 | 2,100 210 5/20 | 490,600 4,906,000 4/24 | 403億9339万 | 265億816万 | +16.86% 11/7 | -17.18% 5/20 |
2015年 12月期 | 4,570 457 8/17 | 2,730 273 12/28 273 2/2 他5件 | 1,806,400 18,064,000 5/22 | 576億8681万 | 344億6061万 | +19.76% 8/14 | -12.8% 11/4 |
2016年 12月期 | 3,050 305 2/1 | 1,470 147 8/18 | 205,100 2,051,000 11/30 | 384億9995万 | 185億5571万 | +15.32% 12/8 | -19.3% 6/28 |
2017年 12月期 | 2,390 12/12 | 1,570 157 4/20 157 3/23 | 555,200 5,552,000 2/10 | 301億6881万 | 198億1800万 | +15.1% 11/8 11/1 | -8.76% 3/22 |
2018年 12月期 | 2,848 4/19 | 1,445 12/26 | 270,300 7/30 | 359億5011万 | 182億4013万 | +14.38% 3/6 | -18.43% 12/25 |
2020年 2月期 | 1,937 5/10 | 1,201 2/4 | 232,600 2/12 | 244億5062万 | 151億6014万 | +16.08% 2/17 | -23.5% 4/3 |
2021年 2月期 | 1,464 3/27 | 464 10/20 | 1,854,200 7/6 | 184億7997万 | 58億5704万 | +17.5% 2/8 | -35.1% 7/3 |
2022年 2月期 | 1,164 7/5 | 660 3/3 | 622,500 7/2 | 146億9309万 | 83億3113万 | +18.4% 6/10 | -29.6% 3/8 |
2023年 2月期 | 1,460 2/1 | 583 3/8 | 893,000 10/6 | 184億2948万 | 73億5917万 | +17.01% 4/14 | -7.37% 12/20 |
2024年 2月期 | 2,860 2/8 | 1,376 3/1 | 1,731,600 10/10 | 361億159万 | 173億6915万 | +25.37% 10/10 | -10.86% 12/29 |
最新 | 2,500 2024/6/7 | 94,000 | 315億5733万 | -6.23% 2,666 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 53%(1.53倍)
- 1985/12/28 vs 1984/12/28
- 22%(1.22倍)
- 1986/12/27 vs 1985/12/28
- 78%(1.78倍)
- 1987/12/28 vs 1986/12/27
- 9%(1.09倍)
- 1988/12/28 vs 1987/12/28
- 22%(1.22倍)
- 1989/12/29 vs 1988/12/28
- 39%(1.39倍)
- 1990/12/28 vs 1989/12/29
- -51%(0.49倍)
- 1991/12/30 vs 1990/12/28
- -3%(0.97倍)
- 1992/12/30 vs 1991/12/30
- -36%(0.64倍)
- 1993/12/30 vs 1992/12/30
- -4%(0.96倍)
- 1994/12/30 vs 1993/12/30
- 11%(1.11倍)
- 1995/12/29 vs 1994/12/30
- 10%(1.1倍)
- 1996/12/30 vs 1995/12/29
- -2%(0.98倍)
- 1997/12/30 vs 1996/12/30
- -28%(0.72倍)
- 1998/12/30 vs 1997/12/30
- -20%(0.8倍)
- 1999/12/30 vs 1998/12/30
- -18%(0.82倍)
- 2000/12/29 vs 1999/12/30
- -7%(0.93倍)
- 2001/12/28 vs 2000/12/29
- 100%(2倍)
- 2002/12/30 vs 2001/12/28
- 2%(1.02倍)
- 2003/12/30 vs 2002/12/30
- 23%(1.23倍)
- 2004/12/30 vs 2003/12/30
- -20%(0.8倍)
- 2005/12/30 vs 2004/12/30
- 127%(2.27倍)
- 2006/12/29 vs 2005/12/30
- -32%(0.68倍)
- 2007/12/28 vs 2006/12/29
- -30%(0.7倍)
- 2008/12/30 vs 2007/12/28
- -41%(0.59倍)
- 2009/12/30 vs 2008/12/30
- -23%(0.77倍)
- 2010/12/30 vs 2009/12/30
- 16%(1.16倍)
- 2011/12/30 vs 2010/12/30
- -45%(0.55倍)
- 2012/12/28 vs 2011/12/30
- 31%(1.31倍)
- 2013/12/30 vs 2012/12/28
- 24%(1.24倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- -39%(0.61倍)
- 2017/12/29 vs 2016/12/30
- 26%(1.26倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- -23%(0.77倍)
- 2020/12/30 vs 2019/12/30
- -57%(0.43倍)
- 2021/12/30 vs 2020/12/30
- 50%(1.5倍)
- 2022/12/30 vs 2021/12/30
- 57%(1.57倍)
- 2023/12/29 vs 2022/12/30
- 70%(1.7倍)
- 2024/06/07 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
464円(2020/10/20) - 439%(5.39倍)
2,500円(6/7)