株価チャート
株価
6/7
- 前日 (6/6)
- 1,570
- 始値
- 1,570
- 高値
- 1,576
- 安値
- 1,563
- 終値 +0.38%
- 1,576
- 出来高 -66.5%
- 6,800
乖離率
- 株価(5日)
移動平均値 - +0.57%
1,567 - 株価(25日)
移動平均値 - +1.09%
1,559 - 出来高(5日)
移動平均値 - -57.23%
15,900
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 | 1,570 | 1,576 | 1,563 | 1,576 | +0.38% | 6,800 | 371億9360万 | +1.09% | 10.27 | 0.77 |
06/06 | 1,555 | 1,577 | 1,555 | 1,570 | +1.16% | 20,300 | 370億5200万 | +0.83% | 10.23 | 0.77 |
06/05 | 1,556 | 1,561 | 1,547 | 1,552 | -0.45% | 16,900 | 366億2720万 | -0.26% | 10.11 | 0.76 |
06/04 | 1,570 | 1,570 | 1,557 | 1,559 | -1.2% | 20,000 | 367億9240万 | +0.26% | 10.16 | 0.76 |
06/03 | 1,612 | 1,612 | 1,576 | 1,578 | -1.93% | 15,500 | 372億4080万 | +1.54% | 10.28 | 0.77 |
05/31 | 1,587 | 1,610 | 1,586 | 1,609 | +2.03% | 31,700 | 379億7240万 | +3.67% | 10.48 | 0.79 |
05/30 | 1,578 | 1,585 | 1,568 | 1,577 | -0.57% | 19,200 | 372億1720万 | +1.81% | 10.27 | 0.77 |
05/29 | 1,590 | 1,591 | 1,572 | 1,586 | -0.06% | 14,700 | 374億2960万 | +2.52% | 10.33 | 0.77 |
05/28 | 1,587 | 1,604 | 1,581 | 1,587 | 0% | 17,800 | 374億5320万 | +2.78% | 10.34 | 0.77 |
05/27 | 1,578 | 1,588 | 1,567 | 1,587 | +1.08% | 12,200 | 374億5320万 | +2.78% | 10.34 | 0.77 |
05/24 | 1,573 | 1,575 | 1,562 | 1,570 | -1.01% | 17,300 | 370億5200万 | +1.82% | 10.23 | 0.77 |
05/23 | 1,583 | 1,603 | 1,564 | 1,586 | +0.51% | 41,200 | 374億2960万 | +2.92% | 10.33 | 0.77 |
05/22 | 1,589 | 1,592 | 1,572 | 1,578 | -0.69% | 21,400 | 372億4080万 | +2.67% | 10.28 | 0.77 |
05/21 | 1,578 | 1,600 | 1,578 | 1,589 | +0.89% | 34,500 | 375億40万 | +3.59% | 10.35 | 0.78 |
05/20 | 1,551 | 1,577 | 1,551 | 1,575 | +0.96% | 20,100 | 371億7000万 | +2.87% | 10.26 | 0.77 |
05/17 | 1,560 | 1,580 | 1,546 | 1,560 | -0.26% | 23,800 | 368億1600万 | +2.09% | 10.16 | 0.76 |
05/16 | 1,540 | 1,572 | 1,537 | 1,564 | +1.89% | 45,400 | 369億1040万 | +2.49% | 10.19 | 0.76 |
05/15 | 1,544 | 1,555 | 1,516 | 1,535 | +2.61% | 61,200 | 362億2600万 | +0.79% | 10 | 0.75 |
05/14 | 1,517 | 1,517 | 1,485 | 1,496 | +0.07% | 63,500 | 353億560万 | -1.58% | 9.75 | 0.73 |
05/13 | 1,517 | 1,525 | 1,484 | 1,495 | -1.32% | 68,800 | 352億8200万 | -1.64% | 9.74 | 0.73 |
05/10 | 1,550 | 1,550 | 1,513 | 1,515 | -2.32% | 34,700 | 357億5400万 | -0.26% | 9.87 | 0.74 |
05/09 | 1,517 | 1,553 | 1,517 | 1,551 | +2.24% | 22,500 | 366億360万 | +2.17% | 10.1 | 0.76 |
05/08 | 1,524 | 1,529 | 1,517 | 1,517 | -0.52% | 13,200 | 358億120万 | +0.13% | 9.88 | 0.74 |
05/07 | 1,522 | 1,536 | 1,518 | 1,525 | -0.46% | 18,000 | 359億9000万 | +0.66% | 9.94 | 0.74 |
05/02 | 1,528 | 1,538 | 1,524 | 1,532 | +0.07% | 12,600 | 361億5520万 | +1.19% | 9.98 | 0.75 |
05/01 | 1,546 | 1,546 | 1,531 | 1,531 | -1.73% | 22,300 | 361億3160万 | +1.06% | 9.97 | 0.75 |
04/30 | 1,533 | 1,558 | 1,529 | 1,558 | +2.1% | 15,800 | 367億6880万 | +2.84% | 10.15 | 0.76 |
04/26 | 1,524 | 1,533 | 1,509 | 1,526 | +0.39% | 30,100 | 360億1360万 | +0.79% | 9.94 | 0.75 |
04/25 | 1,535 | 1,546 | 1,515 | 1,520 | -1.04% | 14,400 | 358億7200万 | +0.33% | 9.9 | 0.74 |
04/24 | 1,526 | 1,539 | 1,510 | 1,536 | +0.92% | 39,500 | 362億4960万 | +1.32% | 10.01 | 0.75 |
04/23 | 1,534 | 1,534 | 1,501 | 1,522 | -0.78% | 26,600 | 359億1920万 | +0.4% | 9.92 | 0.74 |
04/22 | 1,523 | 1,539 | 1,515 | 1,534 | +0.79% | 24,300 | 362億240万 | +1.19% | 9.99 | 0.75 |
04/19 | 1,540 | 1,550 | 1,504 | 1,522 | -2.69% | 53,500 | 359億1920万 | +0.4% | 9.92 | 0.74 |
04/18 | 1,530 | 1,564 | 1,530 | 1,564 | +1.69% | 28,700 | 369億1040万 | +3.23% | 10.19 | 0.76 |
04/17 | 1,566 | 1,566 | 1,530 | 1,538 | -1.47% | 45,900 | 362億9680万 | +1.72% | 10.02 | 0.75 |
04/16 | 1,545 | 1,605 | 1,531 | 1,561 | +4.62% | 149,100 | 368億3960万 | +3.31% | 10.17 | 0.76 |
04/15 | 1,495 | 1,500 | 1,487 | 1,492 | -0.73% | 21,200 | 352億1120万 | -1.13% | 9.72 | 0.73 |
04/12 | 1,504 | 1,507 | 1,499 | 1,503 | +0.4% | 16,600 | 354億7080万 | -0.53% | 9.79 | 0.73 |
04/11 | 1,495 | 1,504 | 1,493 | 1,497 | -0.66% | 12,300 | 353億2920万 | -0.99% | 9.75 | 0.73 |
04/10 | 1,505 | 1,514 | 1,498 | 1,507 | +0.33% | 16,900 | 355億6520万 | -0.4% | 9.82 | 0.74 |
04/09 | 1,496 | 1,504 | 1,485 | 1,502 | +0.94% | 14,600 | 354億4720万 | -0.86% | 9.79 | 0.73 |
04/08 | 1,481 | 1,491 | 1,481 | 1,488 | +0.95% | 19,800 | 351億1680万 | -1.91% | 9.69 | 0.73 |
04/05 | 1,467 | 1,480 | 1,463 | 1,474 | -0.61% | 29,300 | 347億8640万 | -3.09% | 9.6 | 0.72 |
04/04 | 1,488 | 1,491 | 1,477 | 1,483 | -0.27% | 19,800 | 349億9880万 | -2.75% | 9.66 | 0.72 |
04/03 | 1,461 | 1,491 | 1,457 | 1,487 | +1.29% | 26,300 | 350億9320万 | -2.75% | 9.69 | 0.73 |
04/02 | 1,487 | 1,492 | 1,463 | 1,468 | -1.28% | 27,000 | 346億4480万 | -4.18% | 9.56 | 0.72 |
04/01 | 1,520 | 1,520 | 1,486 | 1,487 | -1.52% | 27,700 | 350億9320万 | -3.19% | 9.69 | 0.73 |
03/29 | 1,511 | 1,523 | 1,502 | 1,510 | -0.07% | 24,500 | 356億3600万 | -1.82% | 10.19 | 0.74 |
03/28 | 1,526 | 1,534 | 1,511 | 1,511 | -2.7% | 47,900 | 356億5960万 | -1.82% | 10.2 | 0.74 |
03/27 | 1,540 | 1,564 | 1,540 | 1,553 | +1.11% | 87,100 | 366億5080万 | +0.78% | 10.48 | 0.76 |
03/26 | 1,549 | 1,560 | 1,532 | 1,536 | 0% | 72,100 | 362億4960万 | -0.32% | 10.37 | 0.75 |
03/25 | 1,541 | 1,552 | 1,529 | 1,536 | -0.39% | 71,800 | 362億4960万 | -0.39% | 10.37 | 0.75 |
03/22 | 1,555 | 1,555 | 1,536 | 1,542 | -0.32% | 50,900 | 363億9120万 | +0.06% | 10.41 | 0.75 |
03/21 | 1,555 | 1,559 | 1,547 | 1,547 | +0.39% | 44,200 | 365億920万 | +0.45% | 10.44 | 0.76 |
03/19 | 1,523 | 1,543 | 1,518 | 1,541 | +0.92% | 28,600 | 363億6760万 | +0.13% | 10.4 | 0.75 |
03/18 | 1,535 | 1,535 | 1,518 | 1,527 | +0.66% | 37,300 | 360億3720万 | -0.65% | 10.31 | 0.75 |
03/15 | 1,514 | 1,527 | 1,509 | 1,517 | +0.13% | 41,200 | 358億120万 | -1.24% | 10.24 | 0.74 |
03/14 | 1,501 | 1,517 | 1,489 | 1,515 | +1.68% | 31,300 | 357億5400万 | -1.3% | 10.23 | 0.74 |
03/13 | 1,508 | 1,513 | 1,479 | 1,490 | -0.8% | 28,500 | 351億6400万 | -2.93% | 10.06 | 0.73 |
03/12 | 1,490 | 1,502 | 1,466 | 1,502 | +0.07% | 41,100 | 354億4720万 | -2.21% | 10.14 | 0.73 |
03/11 | 1,525 | 1,525 | 1,489 | 1,501 | -2.47% | 46,800 | 354億2360万 | -2.41% | 10.13 | 0.73 |
03/08 | 1,525 | 1,550 | 1,525 | 1,539 | +0.72% | 37,200 | 363億2040万 | +0.07% | 10.39 | 0.75 |
03/07 | 1,540 | 1,543 | 1,525 | 1,528 | -0.65% | 33,300 | 360億6080万 | -0.71% | 10.32 | 0.75 |
03/06 | 1,536 | 1,548 | 1,532 | 1,538 | -0.65% | 31,800 | 362億9680万 | -0.06% | 10.38 | 0.75 |
03/05 | 1,547 | 1,558 | 1,535 | 1,548 | -0.26% | 17,200 | 365億3280万 | +0.58% | 10.45 | 0.76 |
03/04 | 1,593 | 1,593 | 1,548 | 1,552 | -1.83% | 35,800 | 366億2720万 | +0.91% | 10.48 | 0.76 |
03/01 | 1,584 | 1,595 | 1,574 | 1,581 | -0.19% | 22,000 | 373億1160万 | +2.73% | 10.67 | 0.77 |
02/29 | 1,571 | 1,592 | 1,568 | 1,584 | +0.06% | 22,900 | 373億8240万 | +3.06% | 10.69 | 0.77 |
02/28 | 1,578 | 1,606 | 1,574 | 1,583 | +0.7% | 41,500 | 373億5880万 | +3.06% | 10.69 | 0.77 |
02/27 | 1,560 | 1,585 | 1,554 | 1,572 | +0.58% | 22,800 | 370億9920万 | +2.41% | 10.61 | 0.77 |
02/26 | 1,541 | 1,570 | 1,541 | 1,563 | +1.76% | 32,000 | 368億8680万 | +1.82% | 10.55 | 0.76 |
02/22 | 1,538 | 1,549 | 1,527 | 1,536 | 0% | 38,100 | 362億4960万 | 0% | 10.37 | 0.75 |
02/21 | 1,550 | 1,564 | 1,523 | 1,536 | -1.09% | 22,000 | 362億4960万 | -0.07% | 10.37 | 0.75 |
02/20 | 1,570 | 1,570 | 1,550 | 1,553 | -1.08% | 21,300 | 366億5080万 | +0.84% | 10.48 | 0.76 |
02/19 | 1,541 | 1,570 | 1,541 | 1,570 | +2.15% | 31,400 | 370億5200万 | +1.82% | 10.6 | 0.77 |
02/16 | 1,522 | 1,539 | 1,460 | 1,537 | +1.52% | 58,600 | 362億7320万 | -0.39% | 10.38 | 0.75 |
02/15 | 1,521 | 1,525 | 1,508 | 1,514 | -0.46% | 24,700 | 357億3040万 | -2.01% | 10.22 | 0.74 |
02/14 | 1,539 | 1,539 | 1,509 | 1,521 | -0.85% | 26,600 | 358億9560万 | -1.81% | 10.27 | 0.74 |
02/13 | 1,510 | 1,536 | 1,499 | 1,534 | +2.95% | 32,200 | 362億240万 | -1.16% | 10.36 | 0.75 |
02/09 | 1,493 | 1,510 | 1,489 | 1,490 | -0.2% | 23,300 | 351億6400万 | -4.12% | 10.06 | 0.73 |
02/08 | 1,503 | 1,503 | 1,465 | 1,493 | -0.47% | 44,000 | 352億3480万 | -4.17% | 10.08 | 0.73 |
02/07 | 1,510 | 1,516 | 1,494 | 1,500 | -0.66% | 27,100 | 354億 | -3.85% | 10.13 | 0.73 |
02/06 | 1,535 | 1,535 | 1,510 | 1,510 | -1.11% | 21,700 | 356億3600万 | -3.39% | 10.19 | 0.74 |
02/05 | 1,532 | 1,532 | 1,515 | 1,527 | -0.2% | 19,200 | 360億3720万 | -2.43% | 10.31 | 0.75 |
02/02 | 1,525 | 1,545 | 1,514 | 1,530 | +1.32% | 44,000 | 361億800万 | -2.3% | 10.33 | 0.75 |
02/01 | 1,530 | 1,536 | 1,504 | 1,510 | -3.45% | 63,000 | 356億3600万 | -3.64% | 10.19 | 0.74 |
01/31 | 1,533 | 1,566 | 1,524 | 1,564 | +2.16% | 86,400 | 369億1040万 | -0.38% | 10.56 | 0.76 |
01/30 | 1,531 | 1,540 | 1,519 | 1,531 | +0.13% | 29,200 | 361億3160万 | -2.36% | 10.34 | 0.75 |
01/29 | 1,541 | 1,546 | 1,529 | 1,529 | -0.59% | 25,100 | 360億8440万 | -2.55% | 10.32 | 0.75 |
01/26 | 1,570 | 1,571 | 1,538 | 1,538 | -1.98% | 26,700 | 362億9680万 | -2.04% | 10.38 | 0.75 |
01/25 | 1,550 | 1,572 | 1,543 | 1,569 | +2.02% | 34,300 | 370億2840万 | +0.06% | 10.59 | 0.77 |
01/24 | 1,567 | 1,585 | 1,538 | 1,538 | -1.28% | 34,700 | 362億9680万 | -1.85% | 10.38 | 0.75 |
01/23 | 1,551 | 1,558 | 1,533 | 1,558 | -0.06% | 56,100 | 367億6880万 | -0.7% | 10.52 | 0.76 |
01/22 | 1,580 | 1,585 | 1,553 | 1,559 | -0.64% | 32,400 | 367億9240万 | -0.64% | 10.53 | 0.76 |
01/19 | 1,586 | 1,600 | 1,569 | 1,569 | -0.19% | 31,200 | 370億2840万 | +0.06% | 10.59 | 0.77 |
01/18 | 1,585 | 1,600 | 1,566 | 1,572 | -0.51% | 27,400 | 370億9920万 | +0.38% | 10.61 | 0.77 |
01/17 | 1,614 | 1,625 | 1,578 | 1,580 | -0.88% | 31,900 | 372億8800万 | +1.09% | 10.67 | 0.77 |
01/16 | 1,628 | 1,628 | 1,594 | 1,594 | -1.73% | 20,600 | 376億1840万 | +2.18% | 10.76 | 0.78 |
01/15 | 1,588 | 1,629 | 1,588 | 1,622 | +2.4% | 25,100 | 382億7920万 | +4.17% | 10.95 | 0.79 |
01/12 | 1,602 | 1,603 | 1,576 | 1,584 | -0.88% | 27,000 | 373億8240万 | +2.13% | 10.69 | 0.77 |
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 | 800 7/17 | 511 1/16 | 58,000 5/11 | - | - | +9.72% 12/6 | -16.93% 1/16 |
2009年 3月期 | 618 7/31 | 315 10/10 | 75,000 12/15 | - | - | +19.62% 12/15 | -33.03% 10/10 |
2010年 3月期 | 579 9/24 | 412 11/26 | 62,000 7/14 | - | - | +12.89% 3/25 | -11.87% 11/26 |
2011年 3月期 | 560 2/17 | 412 3/16 10/27 | 286,000 6/3 | 195億4793万 | 143億8169万 | +10.66% 12/14 | -18.26% 3/15 |
2012年 3月期 | 622 7/15 | 461 6/6 6/3 | 93,000 12/15 | 217億1216万 | 160億9213万 | +13.59% 7/20 | -10.35% 10/5 |
2013年 3月期 | 618 3/14 3/12 | 455 11/13 | 84,000 7/17 | 215億7254万 | 158億8269万 | +7.88% 12/11 | -5.75% 10/30 |
2014年 3月期 | 736 1/14 | 556 6/7 | 113,000 12/13 | 256億9157万 | 194億830万 | +7.8% 7/18 | -10.5% 6/7 |
2015年 3月期 | 900 3/25 3/24 | 681 4/9 | 95,000 12/4 | 272億7900万 | 237億7168万 | +7.84% 2/24 | -5.33% 10/21 |
2016年 3月期 | 1,074 7/10 | 790 2/24 | 225,900 5/15 | 325億5294万 | 239億4490万 | +12.13% 5/18 | -14.65% 8/25 |
2017年 3月期 | 1,168 3/13 | 786 4/8 | 78,000 12/15 | 354億208万 | 238億2366万 | +8.84% 7/14 | -5.64% 4/13 |
2018年 3月期 | 1,613 1/26 | 1,032 4/17 | 158,500 3/26 | 488億9003万 | 312億7992万 | +13.09% 12/15 | -12.77% 2/6 |
2019年 3月期 | 1,518 6/15 | 1,064 12/25 | 228,600 7/5 | 460億1058万 | 322億4984万 | +10.67% 9/25 | -17.24% 12/25 |
2020年 3月期 | 1,512 7/16 | 920 3/13 | 150,900 3/27 | 432億4320万 | 263億1200万 | +15.88% 3/27 | -21.63% 3/13 |
2021年 3月期 | 1,524 9/23 | 1,088 4/6 4/3 | 167,400 3/29 | 435億8640万 | 311億1680万 | +11.02% 12/14 | -12.49% 11/5 |
2022年 3月期 | 1,228 4/1 | 974 3/8 | 201,000 3/18 | 351億2080万 | 278億5640万 | +7.09% 11/4 | -8.13% 4/26 |
2023年 3月期 | 1,372 3/1 | 903 4/27 | 484,900 3/1 | 323億7920万 | 258億2580万 | +11.67% 3/1 | -6.25% 5/12 |
2024年 3月期 | 1,629 1/15 | 1,103 4/10 | 478,700 10/19 | 384億4440万 | 260億3080万 | +11.42% 8/30 | -9.56% 10/4 |
最新 | 1,576 2024/6/7 | 6,800 | 371億9360万 | +1.09% 1,559 |
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
- -16%(0.84倍)
- 1986/12/27 vs 1985/12/28
- 6%(1.06倍)
- 1987/12/26 vs 1986/12/27
- 5%(1.05倍)
- 1988/12/28 vs 1987/12/26
- 40%(1.4倍)
- 1989/12/29 vs 1988/12/28
- 87%(1.87倍)
- 1990/12/27 vs 1989/12/29
- 3%(1.03倍)
- 1991/12/30 vs 1990/12/27
- -7%(0.93倍)
- 1992/12/30 vs 1991/12/30
- -34%(0.66倍)
- 1993/12/30 vs 1992/12/30
- 3%(1.03倍)
- 1994/12/30 vs 1993/12/30
- 12%(1.12倍)
- 1995/12/29 vs 1994/12/30
- 4%(1.04倍)
- 1996/12/30 vs 1995/12/29
- -6%(0.94倍)
- 1997/12/30 vs 1996/12/30
- -52%(0.48倍)
- 1998/12/30 vs 1997/12/30
- 20%(1.2倍)
- 1999/12/30 vs 1998/12/30
- 2%(1.02倍)
- 2000/12/29 vs 1999/12/30
- -18%(0.82倍)
- 2001/12/28 vs 2000/12/29
- 4%(1.04倍)
- 2002/12/30 vs 2001/12/28
- -22%(0.78倍)
- 2003/12/30 vs 2002/12/30
- 48%(1.48倍)
- 2004/12/30 vs 2003/12/30
- 14%(1.14倍)
- 2005/12/30 vs 2004/12/30
- 37%(1.37倍)
- 2006/12/29 vs 2005/12/30
- -3%(0.97倍)
- 2007/12/28 vs 2006/12/29
- -17%(0.83倍)
- 2008/12/30 vs 2007/12/28
- -19%(0.81倍)
- 2009/12/30 vs 2008/12/30
- -4%(0.96倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- 0%(1倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 39%(1.39倍)
- 2014/12/30 vs 2013/12/30
- 14%(1.14倍)
- 2015/12/30 vs 2014/12/30
- 22%(1.22倍)
- 2016/12/30 vs 2015/12/30
- 7%(1.07倍)
- 2017/12/29 vs 2016/12/30
- 34%(1.34倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 18%(1.18倍)
- 2020/12/30 vs 2019/12/30
- -5%(0.95倍)
- 2021/12/30 vs 2020/12/30
- -18%(0.82倍)
- 2022/12/30 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/30
- 42%(1.42倍)
- 2024/06/07 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
162円(1983/01/31) - 875%(9.75倍)
1,576円(6/7)