株価チャート
株価
6/7
- 前日 (6/6)
- 2,300
- 始値
- 2,280
- 高値
- 2,280
- 安値
- 2,236
- 終値 -2.17%
- 2,250
- 出来高 -43.99%
- 17,700
乖離率
- 株価(5日)
移動平均値 - -3.27%
2,326 - 株価(25日)
移動平均値 - -0.71%
2,266 - 出来高(5日)
移動平均値 - -37.68%
28,400
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 | 2,280 | 2,280 | 2,236 | 2,250 | -2.17% | 17,700 | 748億3320万 | -0.71% | 9.78 | 0.97 |
06/06 | 2,347 | 2,356 | 2,292 | 2,300 | -1.16% | 31,600 | 764億9616万 | +1.68% | 9.99 | 0.99 |
06/05 | 2,359 | 2,366 | 2,315 | 2,327 | -2.96% | 31,500 | 773億9415万 | +3.28% | 10.11 | 1.01 |
06/04 | 2,356 | 2,399 | 2,341 | 2,398 | +1.78% | 35,200 | 797億5556万 | +7.15% | 10.42 | 1.04 |
06/03 | 2,380 | 2,394 | 2,333 | 2,356 | -0.63% | 26,000 | 783億5867万 | +6.22% | 10.24 | 1.02 |
05/31 | 2,391 | 2,398 | 2,332 | 2,371 | +1.85% | 25,200 | 788億5756万 | +7.77% | 10.3 | 1.03 |
05/30 | 2,256 | 2,331 | 2,252 | 2,328 | +1.09% | 20,200 | 774億2741万 | +6.79% | 10.11 | 1.01 |
05/29 | 2,330 | 2,348 | 2,294 | 2,303 | -1.5% | 17,600 | 765億9593万 | +6.47% | 10.01 | 1 |
05/28 | 2,363 | 2,404 | 2,338 | 2,338 | -0.51% | 19,200 | 777億6000万 | +9% | 10.16 | 1.01 |
05/27 | 2,371 | 2,375 | 2,343 | 2,350 | +0.56% | 11,200 | 781億5912万 | +10.38% | 10.21 | 1.02 |
05/24 | 2,258 | 2,344 | 2,251 | 2,337 | +1.43% | 31,900 | 777億2675万 | +10.65% | 10.15 | 1.01 |
05/23 | 2,300 | 2,316 | 2,250 | 2,304 | +0.39% | 18,200 | 766億2919万 | +9.87% | 10.01 | 1 |
05/22 | 2,313 | 2,313 | 2,277 | 2,295 | -0.78% | 21,700 | 763億2986万 | +10.02% | 9.97 | 0.99 |
05/21 | 2,288 | 2,343 | 2,288 | 2,313 | +1.36% | 25,000 | 769億2852万 | +11.42% | 10.05 | 1 |
05/20 | 2,242 | 2,313 | 2,232 | 2,282 | +3.59% | 23,400 | 758億9749万 | +10.51% | 9.91 | 0.99 |
05/17 | 2,240 | 2,240 | 2,202 | 2,203 | -2% | 9,300 | 732億7001万 | +7.05% | 9.57 | 0.95 |
05/16 | 2,197 | 2,269 | 2,181 | 2,248 | +2.84% | 41,500 | 747億6668万 | +9.5% | 9.77 | 0.97 |
05/15 | 2,156 | 2,194 | 2,124 | 2,186 | +1.39% | 36,200 | 727億461万 | +6.79% | 9.5 | 0.95 |
05/14 | 2,199 | 2,203 | 2,142 | 2,156 | -2% | 23,100 | 717億683万 | +5.48% | 9.37 | 0.93 |
05/13 | 2,248 | 2,248 | 2,191 | 2,200 | -0.68% | 23,800 | 731億7024万 | +7.68% | 9.56 | 0.95 |
05/10 | 2,165 | 2,219 | 2,160 | 2,215 | +2.5% | 26,700 | 736億6912万 | +8.58% | 9.62 | 0.96 |
05/09 | 2,107 | 2,200 | 2,059 | 2,161 | +2.56% | 47,700 | 718億7313万 | +6.19% | 9.39 | 0.93 |
05/08 | 2,175 | 2,183 | 2,107 | 2,107 | -3.44% | 26,600 | 700億7713万 | +3.59% | 9.15 | 0.91 |
05/07 | 2,197 | 2,205 | 2,151 | 2,182 | +1.77% | 48,500 | 725億7157万 | +7.22% | 9.48 | 0.94 |
05/02 | 2,139 | 2,163 | 2,092 | 2,144 | +0.23% | 31,800 | 713億772万 | +5.51% | 9.32 | 0.93 |
05/01 | 2,080 | 2,139 | 2,078 | 2,139 | +3.18% | 30,600 | 711億4142万 | +5.16% | 9.29 | 0.93 |
04/30 | 2,018 | 2,088 | 2,014 | 2,073 | +5.71% | 48,400 | 689億4632万 | +1.97% | 9.01 | 0.9 |
04/26 | 1,884 | 1,986 | 1,879 | 1,961 | +3.26% | 78,200 | 652億2129万 | -3.68% | 8.52 | 0.85 |
04/25 | 1,898 | 1,918 | 1,892 | 1,899 | +0.05% | 17,700 | 631億5922万 | -7.05% | 8.25 | 0.82 |
04/24 | 1,898 | 1,915 | 1,889 | 1,898 | +0.48% | 15,200 | 631億2596万 | -7.5% | 8.25 | 0.82 |
04/23 | 1,901 | 1,912 | 1,877 | 1,889 | -0.42% | 12,800 | 628億2662万 | -8.35% | 8.21 | 0.82 |
04/22 | 1,900 | 1,911 | 1,880 | 1,897 | +1.99% | 17,700 | 630億9270万 | -8.4% | 8.24 | 0.82 |
04/19 | 1,920 | 1,928 | 1,836 | 1,860 | -3.78% | 35,200 | 618億6211万 | -10.62% | 8.08 | 0.8 |
04/18 | 1,932 | 1,940 | 1,925 | 1,933 | +0.68% | 11,000 | 642億9003万 | -7.6% | 8.4 | 0.84 |
04/17 | 1,965 | 1,982 | 1,920 | 1,920 | -2.24% | 13,100 | 638億5766万 | -8.48% | 8.34 | 0.83 |
04/16 | 2,000 | 2,004 | 1,948 | 1,964 | -2.53% | 32,800 | 653億2106万 | -6.79% | 8.53 | 0.85 |
04/15 | 2,014 | 2,034 | 2,003 | 2,015 | -1.61% | 18,600 | 670億1728万 | -4.59% | 8.75 | 0.87 |
04/12 | 2,059 | 2,064 | 2,035 | 2,048 | -0.1% | 13,400 | 681億1484万 | -3.31% | 8.9 | 0.89 |
04/11 | 2,074 | 2,074 | 2,036 | 2,050 | -2.15% | 16,300 | 681億8136万 | -3.3% | 8.91 | 0.89 |
04/10 | 2,102 | 2,113 | 2,083 | 2,095 | +0.48% | 9,700 | 696億7802万 | -1.41% | 9.1 | 0.91 |
04/09 | 2,096 | 2,096 | 1,970 | 2,085 | -0.48% | 25,800 | 693億4543万 | -1.97% | 9.06 | 0.9 |
04/08 | 2,121 | 2,121 | 2,082 | 2,095 | -0.76% | 14,100 | 696億7802万 | -1.32% | 9.1 | 0.91 |
04/05 | 2,126 | 2,143 | 2,082 | 2,111 | -1.22% | 33,600 | 702億1017万 | -0.42% | 9.17 | 0.91 |
04/04 | 2,134 | 2,147 | 2,116 | 2,137 | +0.85% | 31,900 | 710億7491万 | +1.04% | 9.28 | 0.92 |
04/03 | 2,100 | 2,133 | 2,096 | 2,119 | +0.76% | 27,600 | 704億7624万 | +0.52% | 9.21 | 0.92 |
04/02 | 2,117 | 2,155 | 2,095 | 2,103 | -0.66% | 28,900 | 699億4409万 | -0.05% | 9.14 | 0.91 |
04/01 | 2,129 | 2,155 | 2,117 | 2,117 | -0.56% | 17,100 | 704億972万 | +0.86% | 9.2 | 0.92 |
03/29 | 2,103 | 2,143 | 2,102 | 2,129 | +0.61% | 20,600 | 708億883万 | +1.62% | 9.05 | 0.92 |
03/28 | 2,153 | 2,184 | 2,095 | 2,116 | -3.25% | 31,900 | 703億7646万 | +1.29% | 9 | 0.92 |
03/27 | 2,143 | 2,205 | 2,127 | 2,187 | +2.87% | 49,400 | 727億3787万 | +4.94% | 9.3 | 0.95 |
03/26 | 2,120 | 2,137 | 2,117 | 2,126 | -0.47% | 13,300 | 707億905万 | +2.46% | 9.04 | 0.92 |
03/25 | 2,140 | 2,168 | 2,135 | 2,136 | -0.74% | 19,300 | 710億4165万 | +3.34% | 9.08 | 0.92 |
03/22 | 2,122 | 2,163 | 2,120 | 2,152 | +1.56% | 30,600 | 715億7379万 | +4.57% | 9.15 | 0.93 |
03/21 | 2,143 | 2,150 | 2,112 | 2,119 | -0.38% | 18,900 | 704億7624万 | +3.52% | 9.01 | 0.92 |
03/19 | 2,142 | 2,151 | 2,106 | 2,127 | -0.7% | 19,200 | 707億4231万 | +4.32% | 9.04 | 0.92 |
03/18 | 2,176 | 2,176 | 2,136 | 2,142 | -0.14% | 30,300 | 712億4120万 | +5.57% | 9.11 | 0.93 |
03/15 | 2,128 | 2,154 | 2,118 | 2,145 | +1.32% | 24,700 | 713億4098万 | +6.29% | 9.12 | 0.93 |
03/14 | 2,100 | 2,117 | 2,100 | 2,117 | +1% | 15,300 | 704億972万 | +5.48% | 9 | 0.92 |
03/13 | 2,125 | 2,132 | 2,095 | 2,096 | -1.73% | 20,700 | 697億1128万 | +5.01% | 8.91 | 0.91 |
03/12 | 2,101 | 2,133 | 2,086 | 2,133 | +0.99% | 26,600 | 709億4187万 | +7.29% | 9.07 | 0.92 |
03/11 | 2,113 | 2,125 | 2,085 | 2,112 | -1.58% | 33,800 | 702億4343万 | +6.77% | 8.98 | 0.91 |
03/08 | 2,100 | 2,159 | 2,100 | 2,146 | +1.71% | 53,200 | 713億7424万 | +9.04% | 9.12 | 0.93 |
03/07 | 2,163 | 2,163 | 2,067 | 2,110 | -2.76% | 59,700 | 701億7691万 | +7.76% | 8.97 | 0.91 |
03/06 | 2,128 | 2,185 | 2,120 | 2,170 | +1.54% | 55,500 | 721億7246万 | +11.34% | 9.22 | 0.94 |
03/05 | 2,001 | 2,139 | 1,981 | 2,137 | +6.8% | 95,400 | 710億7491万 | +10.33% | 9.08 | 0.92 |
03/04 | 2,000 | 2,007 | 1,986 | 2,001 | -0.3% | 38,300 | 665億5165万 | +3.89% | 8.51 | 0.87 |
03/01 | 1,978 | 2,011 | 1,978 | 2,007 | +0.9% | 29,900 | 667億5121万 | +4.42% | 8.53 | 0.87 |
02/29 | 1,970 | 1,999 | 1,962 | 1,989 | +0.66% | 39,900 | 661億5254万 | +3.76% | 8.46 | 0.86 |
02/28 | 1,999 | 2,009 | 1,975 | 1,976 | -1.15% | 35,100 | 657億2017万 | +3.24% | 8.4 | 0.85 |
02/27 | 1,983 | 2,014 | 1,977 | 1,999 | +0.65% | 34,300 | 664億8514万 | +4.55% | 8.5 | 0.86 |
02/26 | 2,003 | 2,004 | 1,980 | 1,986 | -1.1% | 33,500 | 660億5277万 | +4.09% | 8.44 | 0.86 |
02/22 | 1,999 | 2,008 | 1,989 | 2,008 | +0.8% | 33,500 | 667億8447万 | +5.41% | 8.54 | 0.87 |
02/21 | 1,982 | 2,002 | 1,964 | 1,992 | +0.5% | 34,900 | 662億5232万 | +4.79% | 8.47 | 0.86 |
02/20 | 1,989 | 2,007 | 1,968 | 1,982 | +0.76% | 60,500 | 659億1973万 | +4.32% | 8.43 | 0.86 |
02/19 | 1,926 | 1,995 | 1,926 | 1,967 | +1.81% | 157,200 | 654億2084万 | +3.53% | 8.36 | 0.85 |
02/16 | 1,927 | 1,962 | 1,926 | 1,932 | +1.85% | 67,100 | 642億5677万 | +1.68% | 8.21 | 0.84 |
02/15 | 1,899 | 1,926 | 1,878 | 1,897 | 0% | 78,200 | 630億9270万 | -0.26% | 8.06 | 0.82 |
02/14 | 1,914 | 1,914 | 1,865 | 1,897 | -0.99% | 80,500 | 630億9270万 | -0.47% | 8.06 | 0.82 |
02/13 | 1,870 | 1,924 | 1,867 | 1,916 | +3.01% | 70,100 | 637億2462万 | +0.31% | 8.15 | 0.83 |
02/09 | 1,854 | 1,878 | 1,854 | 1,860 | -0.32% | 50,700 | 618億6211万 | -2.92% | 7.91 | 0.8 |
02/08 | 1,858 | 1,876 | 1,832 | 1,866 | -0.21% | 63,600 | 620億6166万 | -2.91% | 7.93 | 0.81 |
02/07 | 1,860 | 1,892 | 1,859 | 1,870 | +0.59% | 52,900 | 621億9470万 | -2.91% | 7.95 | 0.81 |
02/06 | 1,866 | 1,907 | 1,852 | 1,859 | -1.8% | 53,500 | 618億2885万 | -3.58% | 7.9 | 0.8 |
02/05 | 1,902 | 1,965 | 1,871 | 1,893 | +0.64% | 102,000 | 629億5966万 | -1.97% | 8.05 | 0.82 |
02/02 | 1,870 | 1,894 | 1,867 | 1,881 | +0.86% | 36,000 | 625億6055万 | -2.54% | 8 | 0.81 |
02/01 | 1,880 | 1,887 | 1,863 | 1,865 | -1.32% | 25,700 | 620億2840万 | -3.27% | 7.93 | 0.81 |
01/31 | 1,874 | 1,892 | 1,861 | 1,890 | +0.64% | 48,300 | 628億5988万 | -1.97% | 8.03 | 0.82 |
01/30 | 1,874 | 1,892 | 1,874 | 1,878 | +0.48% | 25,500 | 624億6077万 | -2.54% | 7.98 | 0.81 |
01/29 | 1,866 | 1,880 | 1,866 | 1,869 | 0% | 33,600 | 621億6144万 | -2.96% | 7.95 | 0.81 |
01/26 | 1,892 | 1,900 | 1,862 | 1,869 | -1.11% | 58,300 | 621億6144万 | -2.96% | 7.95 | 0.81 |
01/25 | 1,875 | 1,898 | 1,866 | 1,890 | +0.21% | 44,000 | 628億5988万 | -1.82% | 8.03 | 0.82 |
01/24 | 1,901 | 1,902 | 1,882 | 1,886 | -1.62% | 35,400 | 627億2685万 | -2.03% | 8.02 | 0.82 |
01/23 | 1,929 | 1,937 | 1,896 | 1,917 | -0.36% | 39,700 | 637億5788万 | -0.42% | 8.15 | 0.83 |
01/22 | 1,910 | 1,924 | 1,905 | 1,924 | +1.37% | 37,000 | 639億9070万 | +0.05% | 8.18 | 0.83 |
01/19 | 1,913 | 1,913 | 1,888 | 1,898 | -0.84% | 51,900 | 631億2596万 | -1.2% | 8.07 | 0.82 |
01/18 | 1,923 | 1,941 | 1,905 | 1,914 | -0.42% | 28,600 | 636億5810万 | -0.36% | 8.14 | 0.83 |
01/17 | 1,961 | 1,977 | 1,921 | 1,922 | -1.99% | 39,500 | 639億2418万 | +0.16% | 8.17 | 0.83 |
01/16 | 1,989 | 1,989 | 1,961 | 1,961 | -1.06% | 19,100 | 652億2129万 | +2.19% | 8.34 | 0.85 |
01/15 | 1,963 | 2,000 | 1,963 | 1,982 | +0.97% | 26,800 | 659億1973万 | +3.28% | 8.43 | 0.86 |
01/12 | 2,013 | 2,013 | 1,956 | 1,963 | -1.26% | 32,500 | 652億8780万 | +2.45% | 8.34 | 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 | 1,142 685 7/13 685 7/9 | 567 340 1/22 | 1,332,600 2,221,000 7/4 | - | - | +12.24% 2/25 2/19 | -24.4% 1/22 |
2009年 3月期 | 875 525 6/6 | 335 201 11/21 | 383,400 639,000 11/5 | - | - | +13.8% 5/20 | -39.42% 10/8 |
2010年 3月期 | 608 365 7/6 | 358 215 2/2 215 11/27 | 223,800 373,000 7/31 | - | - | +21.44% 6/8 | -12.3% 8/3 |
2011年 3月期 | 658 395 2/17 395 2/16 | 352 211 3/15 | 578,400 964,000 5/14 | 226億8564万 | 121億1815万 | +17.44% 12/15 | -39.18% 3/15 |
2012年 3月期 | 808 485 7/4 | 478 287 11/25 287 11/24 | 3,184,200 5,307,000 6/15 | 278億5452万 | 164億8298万 | +33.98% 6/15 | -17.19% 8/9 |
2013年 3月期 | 897 538 3/21 | 513 308 10/12 | 618,000 1,030,000 3/12 | 308億9841万 | 176億8905万 | +13.88% 3/15 | -9.88% 10/12 |
2014年 3月期 | 857 514 5/8 | 635 381 6/17 381 6/14 | 271,800 453,000 12/4 | 295億2004万 | 218億8159万 | +6.25% 9/24 | -14.99% 6/7 |
2015年 3月期 | 1,070 642 3/27 | 693 416 4/11 | 385,800 643,000 7/8 | 355億8734万 | 230億5971万 | +13.95% 7/15 | -10.23% 10/17 |
2016年 3月期 | 1,162 697 7/30 | 683 410 2/12 | 567,000 945,000 10/23 | 386億3610万 | 227億2712万 | +10.37% 3/15 | -17.79% 2/12 |
2017年 3月期 | 1,317 790 2/20 | 703 422 6/24 | 324,000 540,000 2/8 | 437億9128万 | 233億9230万 | +11.91% 2/16 | -14.14% 6/24 |
2018年 3月期 | 1,240 744 5/9 | 967 580 9/6 | 355,800 593,000 5/12 | 412億4140万 | 321億5056万 | +12.72% 11/7 | -9.29% 5/31 |
2019年 3月期 | 1,378 4,135 12/3 | 997 2,992 4/9 | 221,100 73,700 9/27 | 458億4226万 | 331億7050万 | +10.49% 10/1 | -11.71% 12/25 |
2020年 3月期 | 1,317 3,950 12/16 3,950 12/13 | 857 2,570 8/26 | 189,000 63,000 6/21 | 437億9128万 | 284億9204万 | +12.22% 3/27 | -12.94% 3/16 |
2021年 3月期 | 1,517 4,550 3/29 4,550 3/19 | 1,045 3,135 4/3 | 134,700 44,900 1/28 | 504億4312万 | 347億5586万 | +7.55% 3/19 | -5.61% 7/31 |
2022年 3月期 | 1,790 5,370 11/4 | 1,348 4,045 4/28 | 213,000 71,000 9/16 | 595億3396万 | 448億4448万 | +7.89% 7/13 | -13.91% 4/12 |
2023年 3月期 | 1,890 5,670 3/31 | 968 2,905 5/19 | 782,700 260,900 5/31 | 628億5988万 | 322億599万 | +12.06% 2/15 | -17.55% 5/17 |
2024年 3月期 | 2,205 3/27 | 1,667 5,000 7/13 | 305,900 10/30 | 733億3653万 | 554億3200万 | +11.36% 3/6 | -11.27% 7/12 |
最新 | 2,250 2024/6/7 | 17,700 | 748億3320万 | -0.71% 2,266 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 50%(1.5倍)
- 1985/12/28 vs 1984/12/28
- 2%(1.02倍)
- 1986/12/27 vs 1985/12/28
- -9%(0.91倍)
- 1987/12/28 vs 1986/12/27
- 31%(1.31倍)
- 1988/12/28 vs 1987/12/28
- 83%(1.83倍)
- 1989/12/29 vs 1988/12/28
- 64%(1.64倍)
- 1990/12/28 vs 1989/12/29
- -38%(0.62倍)
- 1991/12/30 vs 1990/12/28
- 16%(1.16倍)
- 1992/12/30 vs 1991/12/30
- -46%(0.54倍)
- 1993/12/30 vs 1992/12/30
- -1%(0.99倍)
- 1994/12/30 vs 1993/12/30
- 53%(1.53倍)
- 1995/12/29 vs 1994/12/30
- 4%(1.04倍)
- 1996/12/30 vs 1995/12/29
- -25%(0.75倍)
- 1997/12/30 vs 1996/12/30
- -52%(0.48倍)
- 1998/12/30 vs 1997/12/30
- -11%(0.89倍)
- 1999/12/30 vs 1998/12/30
- -28%(0.72倍)
- 2000/12/29 vs 1999/12/30
- 27%(1.27倍)
- 2001/12/28 vs 2000/12/29
- -31%(0.69倍)
- 2002/12/30 vs 2001/12/28
- 17%(1.17倍)
- 2003/12/30 vs 2002/12/30
- 93%(1.93倍)
- 2004/12/30 vs 2003/12/30
- 6%(1.06倍)
- 2005/12/30 vs 2004/12/30
- 84%(1.84倍)
- 2006/12/29 vs 2005/12/30
- -3%(0.97倍)
- 2007/12/28 vs 2006/12/29
- -15%(0.85倍)
- 2008/12/30 vs 2007/12/28
- -45%(0.55倍)
- 2009/12/30 vs 2008/12/30
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- 36%(1.36倍)
- 2011/12/30 vs 2010/12/30
- -3%(0.97倍)
- 2012/12/28 vs 2011/12/30
- 26%(1.26倍)
- 2013/12/30 vs 2012/12/28
- 18%(1.18倍)
- 2014/12/30 vs 2013/12/30
- 28%(1.28倍)
- 2015/12/30 vs 2014/12/30
- -11%(0.89倍)
- 2016/12/30 vs 2015/12/30
- 24%(1.24倍)
- 2017/12/29 vs 2016/12/30
- 2%(1.02倍)
- 2018/12/28 vs 2017/12/29
- 3%(1.03倍)
- 2019/12/30 vs 2018/12/28
- 9%(1.09倍)
- 2020/12/30 vs 2019/12/30
- 7%(1.07倍)
- 2021/12/30 vs 2020/12/30
- 20%(1.2倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 34%(1.34倍)
- 2024/06/07 vs 2023/12/29
- 15%(1.15倍)
- 過去安値
180円(2001/12/20) - 1150%(12.5倍)
2,250円(6/7)