株価チャート
株価
6/7
- 前日 (6/6)
- 2,817
- 始値
- 2,816
- 高値
- 2,853
- 安値
- 2,811
- 終値 +0.5%
- 2,831
- 出来高 -62.16%
- 7,000
乖離率
- 株価(5日)
移動平均値 - -0.21%
2,837 - 株価(25日)
移動平均値 - -1.15%
2,864 - 出来高(5日)
移動平均値 - +0.86%
6,940
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 | 2,816 | 2,853 | 2,811 | 2,831 | +0.5% | 7,000 | 113億2400万 | -1.15% | 7.85 | 0.34 |
06/06 | 2,825 | 2,840 | 2,816 | 2,817 | -0.35% | 18,500 | 112億6800万 | -1.74% | 7.82 | 0.34 |
06/05 | 2,834 | 2,834 | 2,814 | 2,827 | -1.05% | 1,600 | 113億800万 | -1.46% | 7.84 | 0.34 |
06/04 | 2,865 | 2,865 | 2,825 | 2,857 | +0.11% | 2,600 | 114億2800万 | -0.49% | 7.93 | 0.34 |
06/03 | 2,813 | 2,860 | 2,813 | 2,854 | +1.57% | 5,000 | 114億1600万 | -0.63% | 7.92 | 0.34 |
05/31 | 2,812 | 2,846 | 2,810 | 2,810 | 0% | 5,000 | 112億4000万 | -2.23% | 7.8 | 0.34 |
05/30 | 2,813 | 2,830 | 2,792 | 2,810 | 0% | 4,700 | 112億4000万 | -2.26% | 7.8 | 0.34 |
05/29 | 2,861 | 2,895 | 2,810 | 2,810 | -1.16% | 5,700 | 112億4000万 | -2.26% | 7.8 | 0.34 |
05/28 | 2,870 | 2,874 | 2,843 | 2,843 | -0.56% | 3,900 | 113億7200万 | -1.04% | 7.89 | 0.34 |
05/27 | 2,840 | 2,859 | 2,840 | 2,859 | +1.1% | 2,500 | 114億3600万 | -0.45% | 7.93 | 0.34 |
05/24 | 2,821 | 2,846 | 2,819 | 2,828 | -0.6% | 3,900 | 113億1200万 | -1.43% | 7.85 | 0.34 |
05/23 | 2,844 | 2,845 | 2,835 | 2,845 | +0.82% | 1,900 | 113億8000万 | -0.87% | 7.89 | 0.34 |
05/22 | 2,863 | 2,863 | 2,821 | 2,822 | -1.05% | 3,500 | 112億8800万 | -1.81% | 7.83 | 0.34 |
05/21 | 2,845 | 2,867 | 2,830 | 2,852 | +0.25% | 7,300 | 114億800万 | -1.01% | 7.91 | 0.34 |
05/20 | 2,835 | 2,879 | 2,835 | 2,845 | +0.57% | 5,600 | 113億8000万 | -1.39% | 7.89 | 0.34 |
05/17 | 2,815 | 2,854 | 2,811 | 2,829 | -0.04% | 6,900 | 113億1600万 | -2.08% | 7.85 | 0.34 |
05/16 | 2,945 | 2,945 | 2,817 | 2,830 | -3.9% | 9,000 | 113億2000万 | -2.25% | 7.85 | 0.34 |
05/15 | 3,000 | 3,000 | 2,852 | 2,945 | -0.84% | 13,800 | 117億8000万 | +1.66% | 8.17 | 0.35 |
05/14 | 2,962 | 3,025 | 2,955 | 2,970 | +0.51% | 17,400 | 118億8000万 | +2.66% | 8.24 | 0.36 |
05/13 | 2,930 | 2,974 | 2,894 | 2,955 | +2.21% | 9,900 | 118億2000万 | +2.25% | 8.2 | 0.35 |
05/10 | 2,911 | 2,915 | 2,875 | 2,891 | -0.69% | 3,200 | 115億6400万 | +0.07% | 8.02 | 0.35 |
05/09 | 2,901 | 2,911 | 2,865 | 2,911 | +0.03% | 2,900 | 116億4400万 | +0.73% | 8.08 | 0.35 |
05/08 | 2,918 | 2,918 | 2,901 | 2,910 | -0.65% | 1,500 | 116億4000万 | +0.62% | 8.07 | 0.35 |
05/07 | 2,945 | 2,948 | 2,912 | 2,929 | +0.27% | 5,500 | 117億1600万 | +1.17% | 8.13 | 0.35 |
05/02 | 2,908 | 2,960 | 2,882 | 2,921 | +0.34% | 3,200 | 116億8400万 | +0.79% | 8.1 | 0.35 |
05/01 | 2,861 | 2,960 | 2,861 | 2,911 | +1.75% | 6,400 | 116億4400万 | +0.31% | 8.08 | 0.35 |
04/30 | 2,904 | 2,945 | 2,855 | 2,861 | -0.14% | 5,300 | 114億4400万 | -1.58% | 7.94 | 0.34 |
04/26 | 2,900 | 2,900 | 2,865 | 2,865 | -1.21% | 700 | 114億6000万 | -1.68% | 7.95 | 0.34 |
04/25 | 2,900 | 2,949 | 2,851 | 2,900 | -0.31% | 3,200 | 116億 | -0.75% | 8.05 | 0.35 |
04/24 | 2,860 | 2,909 | 2,841 | 2,909 | +2.94% | 4,600 | 116億3600万 | -0.65% | 8.07 | 0.35 |
04/23 | 2,843 | 2,879 | 2,821 | 2,826 | +0.86% | 5,200 | 113億400万 | -3.58% | 7.84 | 0.34 |
04/22 | 2,812 | 2,822 | 2,802 | 2,802 | +1.16% | 1,500 | 112億800万 | -4.63% | 7.77 | 0.34 |
04/19 | 2,791 | 2,791 | 2,745 | 2,770 | -1.88% | 5,200 | 110億8000万 | -5.97% | 7.69 | 0.33 |
04/18 | 2,771 | 2,825 | 2,770 | 2,823 | +1.51% | 5,200 | 112億9200万 | -4.5% | 7.83 | 0.34 |
04/17 | 2,857 | 2,857 | 2,770 | 2,781 | -2.11% | 6,400 | 111億2400万 | -6.17% | 7.72 | 0.33 |
04/16 | 2,921 | 2,921 | 2,840 | 2,841 | -3.92% | 7,800 | 113億6400万 | -4.47% | 7.88 | 0.34 |
04/15 | 2,958 | 2,974 | 2,957 | 2,957 | -0.74% | 1,300 | 118億2800万 | -0.84% | 8.2 | 0.36 |
04/12 | 2,980 | 2,981 | 2,965 | 2,979 | +0.64% | 1,100 | 119億1600万 | -0.27% | 8.27 | 0.36 |
04/11 | 2,960 | 2,999 | 2,960 | 2,960 | 0% | 5,000 | 118億4000万 | -0.97% | 8.21 | 0.36 |
04/10 | 2,964 | 2,977 | 2,956 | 2,960 | +0.14% | 5,700 | 118億4000万 | -1.1% | 8.21 | 0.36 |
04/09 | 2,910 | 2,965 | 2,881 | 2,956 | +2.64% | 8,100 | 118億2400万 | -1.43% | 8.2 | 0.35 |
04/08 | 2,850 | 2,917 | 2,850 | 2,880 | +1.05% | 5,100 | 115億2000万 | -4.19% | 7.99 | 0.35 |
04/05 | 2,891 | 2,891 | 2,822 | 2,850 | -2.1% | 7,100 | 114億 | -5.54% | 7.91 | 0.34 |
04/04 | 2,922 | 2,941 | 2,911 | 2,911 | +0.07% | 1,800 | 116億4400万 | -3.9% | 8.08 | 0.35 |
04/03 | 2,923 | 2,950 | 2,891 | 2,909 | -0.55% | 4,100 | 116億3600万 | -4.28% | 8.07 | 0.35 |
04/02 | 2,955 | 2,969 | 2,893 | 2,925 | -1.02% | 5,200 | 117億 | -4.04% | 8.12 | 0.35 |
04/01 | 2,990 | 2,990 | 2,925 | 2,955 | -1.1% | 4,900 | 118億2000万 | -3.18% | 8.2 | 0.35 |
03/29 | 2,997 | 2,997 | 2,975 | 2,988 | -0.37% | 1,500 | 119億5200万 | -2.13% | 7.8 | 0.36 |
03/28 | 2,919 | 3,000 | 2,919 | 2,999 | -0.86% | 8,900 | 119億9600万 | -1.83% | 7.82 | 0.36 |
03/27 | 3,040 | 3,090 | 3,025 | 3,025 | -0.49% | 9,500 | 121億 | -1.01% | 7.89 | 0.36 |
03/26 | 3,040 | 3,065 | 3,030 | 3,040 | 0% | 5,200 | 121億6000万 | -0.52% | 7.93 | 0.36 |
03/25 | 3,060 | 3,075 | 3,015 | 3,040 | -0.65% | 12,700 | 121億6000万 | -0.52% | 7.93 | 0.36 |
03/22 | 3,070 | 3,095 | 3,055 | 3,060 | +0.33% | 6,800 | 122億4000万 | +0.23% | 7.98 | 0.37 |
03/21 | 3,015 | 3,070 | 3,010 | 3,050 | +1.67% | 6,200 | 122億 | +0.07% | 7.96 | 0.37 |
03/19 | 2,991 | 3,000 | 2,966 | 3,000 | +0.4% | 4,500 | 120億 | -1.54% | 7.83 | 0.36 |
03/18 | 2,988 | 3,015 | 2,988 | 2,988 | -0.4% | 4,300 | 119億5200万 | -1.9% | 7.8 | 0.36 |
03/15 | 3,020 | 3,040 | 2,995 | 3,000 | -0.83% | 6,600 | 120億 | -1.51% | 7.83 | 0.36 |
03/14 | 3,025 | 3,030 | 2,991 | 3,025 | 0% | 4,000 | 121億 | -0.66% | 7.89 | 0.36 |
03/13 | 3,030 | 3,055 | 2,980 | 3,025 | -0.17% | 4,500 | 121億 | -0.62% | 7.89 | 0.36 |
03/12 | 3,035 | 3,060 | 2,941 | 3,030 | -0.16% | 5,400 | 121億2000万 | -0.49% | 7.9 | 0.36 |
03/11 | 3,070 | 3,095 | 3,005 | 3,035 | -1.78% | 13,800 | 121億4000万 | -0.33% | 7.92 | 0.36 |
03/08 | 3,015 | 3,115 | 3,015 | 3,090 | +2.15% | 7,100 | 123億6000万 | +1.58% | 8.06 | 0.37 |
03/07 | 3,085 | 3,120 | 3,025 | 3,025 | -1.47% | 8,600 | 121億 | -0.36% | 7.89 | 0.36 |
03/06 | 3,075 | 3,130 | 3,070 | 3,070 | -1.13% | 7,400 | 122億8000万 | +1.29% | 8.01 | 0.37 |
03/05 | 3,120 | 3,130 | 3,095 | 3,105 | -0.64% | 2,900 | 124億2000万 | +2.71% | 8.1 | 0.37 |
03/04 | 3,155 | 3,155 | 3,095 | 3,125 | -0.79% | 10,600 | 125億 | +3.75% | 8.15 | 0.38 |
03/01 | 3,145 | 3,165 | 3,115 | 3,150 | 0% | 8,900 | 126億 | +5% | 8.22 | 0.38 |
02/29 | 3,170 | 3,170 | 3,110 | 3,150 | -0.47% | 12,300 | 126億 | +5.53% | 8.22 | 0.38 |
02/28 | 3,100 | 3,170 | 3,100 | 3,165 | +1.28% | 11,900 | 126億6000万 | +6.53% | 8.26 | 0.38 |
02/27 | 3,050 | 3,135 | 3,040 | 3,125 | +3.31% | 27,400 | 125億 | +5.72% | 8.15 | 0.38 |
02/26 | 3,010 | 3,035 | 3,010 | 3,025 | +0.9% | 9,800 | 121億 | +2.82% | 7.89 | 0.36 |
02/22 | 3,030 | 3,035 | 2,993 | 2,998 | -0.89% | 9,300 | 119億9200万 | +2.29% | 7.82 | 0.36 |
02/21 | 3,035 | 3,050 | 3,025 | 3,025 | -0.49% | 6,800 | 121億 | +3.56% | 7.89 | 0.36 |
02/20 | 3,050 | 3,050 | 3,020 | 3,040 | +0.5% | 3,300 | 121億6000万 | +4.5% | 7.93 | 0.36 |
02/19 | 3,030 | 3,070 | 3,015 | 3,025 | +0.17% | 19,200 | 121億 | +4.38% | 7.89 | 0.36 |
02/16 | 3,000 | 3,035 | 2,993 | 3,020 | +1.38% | 20,300 | 120億8000万 | +4.68% | 7.88 | 0.36 |
02/15 | 2,998 | 3,010 | 2,946 | 2,979 | +1.4% | 14,300 | 119億1600万 | +3.69% | 7.77 | 0.36 |
02/14 | 3,010 | 3,010 | 2,915 | 2,938 | -2.72% | 15,900 | 117億5200万 | +2.62% | 7.66 | 0.35 |
02/13 | 2,990 | 3,025 | 2,990 | 3,020 | +1.51% | 10,200 | 120億8000万 | +5.78% | 7.88 | 0.36 |
02/09 | 2,990 | 2,990 | 2,936 | 2,975 | -0.07% | 12,500 | 119億 | +4.68% | 7.76 | 0.36 |
02/08 | 3,015 | 3,015 | 2,930 | 2,977 | -0.1% | 18,300 | 119億800万 | +5.16% | 7.77 | 0.36 |
02/07 | 2,999 | 3,015 | 2,906 | 2,980 | -0.83% | 22,500 | 119億2000万 | +5.82% | 7.77 | 0.36 |
02/06 | 3,045 | 3,045 | 3,000 | 3,005 | -1.31% | 11,100 | 120億2000万 | +7.32% | 7.84 | 0.36 |
02/05 | 3,060 | 3,080 | 3,005 | 3,045 | 0% | 19,600 | 121億8000万 | +9.38% | 7.94 | 0.37 |
02/02 | 2,989 | 3,055 | 2,966 | 3,045 | +3.05% | 28,200 | 121億8000万 | +10.13% | 7.94 | 0.37 |
02/01 | 2,931 | 2,959 | 2,893 | 2,955 | +0.82% | 21,800 | 118億2000万 | +7.65% | 7.71 | 0.35 |
01/31 | 2,901 | 2,944 | 2,888 | 2,931 | +0.9% | 23,700 | 117億2400万 | +7.4% | 7.65 | 0.35 |
01/30 | 2,875 | 2,905 | 2,870 | 2,905 | +1.11% | 19,100 | 116億2000万 | +7.04% | 7.58 | 0.35 |
01/29 | 2,830 | 2,879 | 2,830 | 2,873 | +1.95% | 14,800 | 114億9200万 | +6.45% | 7.5 | 0.34 |
01/26 | 2,838 | 2,847 | 2,812 | 2,818 | -0.53% | 8,600 | 112億7200万 | +4.91% | 7.35 | 0.34 |
01/25 | 2,784 | 2,835 | 2,784 | 2,833 | +2.05% | 17,200 | 113億3200万 | +5.95% | 7.39 | 0.34 |
01/24 | 2,795 | 2,795 | 2,761 | 2,776 | -0.54% | 4,500 | 111億400万 | +4.24% | 7.24 | 0.33 |
01/23 | 2,790 | 2,796 | 2,777 | 2,791 | +0.04% | 10,100 | 111億6400万 | +5.24% | 7.28 | 0.34 |
01/22 | 2,771 | 2,790 | 2,766 | 2,790 | +0.69% | 12,800 | 111億6000万 | +5.6% | 7.28 | 0.33 |
01/19 | 2,759 | 2,773 | 2,755 | 2,771 | +0.43% | 3,700 | 110億8400万 | +5.28% | 7.23 | 0.33 |
01/18 | 2,748 | 2,767 | 2,712 | 2,759 | +0.4% | 5,500 | 110億3600万 | +5.23% | 7.2 | 0.33 |
01/17 | 2,741 | 2,757 | 2,702 | 2,748 | +0.62% | 4,900 | 109億9200万 | +5.21% | 7.17 | 0.33 |
01/16 | 2,753 | 2,754 | 2,721 | 2,731 | -0.69% | 3,700 | 109億2400万 | +4.88% | 7.12 | 0.33 |
01/15 | 2,715 | 2,771 | 2,711 | 2,750 | +1.4% | 10,200 | 110億 | +5.93% | 7.17 | 0.33 |
01/12 | 2,737 | 2,738 | 2,692 | 2,712 | -0.55% | 4,600 | 108億4800万 | +4.91% | 7.08 | 0.33 |
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 | 3,300 330 7/23 | 1,920 192 1/22 192 1/16 | 19,200 192,000 7/23 | - | - | +11.33% 2/21 | -13.83% 12/21 |
2009年 3月期 | 2,500 250 6/6 250 6/5 | 1,080 108 12/11 | 44,300 443,000 12/12 | - | - | +10.44% 2/2 | -27.36% 12/8 |
2010年 3月期 | 1,780 178 7/7 | 1,310 131 4/9 131 4/8 | 16,700 167,000 4/21 | - | - | +9.76% 1/6 | -10.58% 7/13 |
2011年 3月期 | 2,300 230 3/25 | 1,250 125 3/15 | 44,300 443,000 3/23 | 92億 | 50億 | +41.12% 3/24 | -6.25% 5/20 |
2012年 3月期 | 2,730 273 3/21 | 1,460 146 10/6 | 21,500 215,000 2/24 | 109億2000万 | 58億4000万 | +21.59% 1/16 | -9.7% 4/16 |
2013年 3月期 | 2,600 260 3/19 260 3/18 | 1,690 169 11/14 169 11/13 | 11,800 118,000 3/15 | 104億 | 67億6000万 | +21.88% 1/4 | -14.77% 5/16 |
2014年 3月期 | 4,060 406 1/31 | 1,880 188 6/13 | 59,400 594,000 10/22 | 162億4000万 | 75億2000万 | +30.29% 1/22 | -12.72% 6/12 |
2015年 3月期 | 4,980 498 7/31 498 7/30 | 2,920 292 5/14 | 58,200 582,000 7/31 | 199億2000万 | 116億8000万 | +19.02% 7/7 | -14.97% 8/8 |
2016年 3月期 | 3,570 357 6/15 | 2,080 208 2/15 | 13,700 137,000 5/21 | 142億8000万 | 83億2000万 | +5.58% 3/16 | -15.25% 2/12 |
2017年 3月期 | 2,880 288 3/15 288 3/14 他2件 | 2,060 206 6/24 | 11,200 112,000 8/31 | 115億2000万 | 82億4000万 | +8.11% 1/11 | -12.1% 4/11 |
2018年 3月期 | 3,705 10/18 | 2,380 238 4/11 | 62,100 10/19 | 148億2000万 | 95億2000万 | +16.19% 8/21 | -10.45% 2/14 |
2019年 3月期 | 2,990 4/2 | 1,955 12/25 | 22,900 5/25 | 119億6000万 | 78億2000万 | +4.87% 2/4 | -16.59% 12/25 |
2020年 3月期 | 2,387 4/18 | 1,611 3/17 | 11,700 3/9 | 95億4800万 | 64億4400万 | +9.71% 4/30 | -18.77% 3/13 |
2021年 3月期 | 2,266 3/25 | 1,670 4/6 | 11,600 11/11 | 90億6400万 | 66億8000万 | +9.33% 5/26 | -4.02% 8/20 |
2022年 3月期 | 2,179 5/11 5/10 | 1,908 3/30 | 9,500 6/2 | 87億1600万 | 76億3200万 | +1.35% 7/1 | -3.33% 4/7 |
2023年 3月期 | 2,076 3/27 3/9 | 1,882 5/20 | 13,800 3/14 | 83億400万 | 75億2800万 | +4.31% 4/4 | -1.99% 3/14 |
2024年 3月期 | 3,170 2/29 2/28 | 2,065 4/3 | 28,200 2/2 | 126億8000万 | 82億6000万 | +10.14% 2/2 | -6.18% 4/17 |
最新 | 2,831 2024/6/7 | 7,000 | 113億2400万 | -1.15% 2,864 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -1%(0.99倍)
- 1985/12/27 vs 1984/12/28
- 22%(1.22倍)
- 1986/12/26 vs 1985/12/27
- 27%(1.27倍)
- 1987/12/28 vs 1986/12/26
- 52%(1.52倍)
- 1988/12/28 vs 1987/12/28
- 69%(1.69倍)
- 1989/12/29 vs 1988/12/28
- 124%(2.24倍)
- 1990/12/26 vs 1989/12/29
- -14%(0.86倍)
- 1991/12/30 vs 1990/12/26
- -36%(0.64倍)
- 1992/12/30 vs 1991/12/30
- 13%(1.13倍)
- 1993/12/30 vs 1992/12/30
- 8%(1.08倍)
- 1994/12/30 vs 1993/12/30
- -39%(0.61倍)
- 1995/12/29 vs 1994/12/30
- -14%(0.86倍)
- 1996/12/30 vs 1995/12/29
- 4%(1.04倍)
- 1997/12/30 vs 1996/12/30
- -78%(0.22倍)
- 1998/12/30 vs 1997/12/30
- 5%(1.05倍)
- 1999/12/30 vs 1998/12/30
- -10%(0.9倍)
- 2000/12/29 vs 1999/12/30
- -22%(0.78倍)
- 2001/12/27 vs 2000/12/29
- 2%(1.02倍)
- 2002/12/30 vs 2001/12/27
- 5%(1.05倍)
- 2003/12/30 vs 2002/12/30
- 29%(1.29倍)
- 2004/12/30 vs 2003/12/30
- 47%(1.47倍)
- 2005/12/30 vs 2004/12/30
- 40%(1.4倍)
- 2006/12/29 vs 2005/12/30
- -16%(0.84倍)
- 2007/12/28 vs 2006/12/29
- -20%(0.8倍)
- 2008/12/30 vs 2007/12/28
- -45%(0.55倍)
- 2009/12/30 vs 2008/12/30
- 19%(1.19倍)
- 2010/12/30 vs 2009/12/30
- -7%(0.93倍)
- 2011/12/30 vs 2010/12/30
- 21%(1.21倍)
- 2012/12/28 vs 2011/12/30
- 35%(1.35倍)
- 2013/12/30 vs 2012/12/28
- 21%(1.21倍)
- 2014/12/30 vs 2013/12/30
- 42%(1.42倍)
- 2015/12/30 vs 2014/12/30
- -29%(0.71倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 28%(1.28倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- 5%(1.05倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- 34%(1.34倍)
- 2024/06/07 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
980円(1997/12/22) - 189%(2.89倍)
2,831円(6/7)