株価チャート
株価
6/7
- 前日 (6/6)
- 2,569
- 始値
- 2,569
- 高値
- 2,593
- 安値
- 2,562
- 終値 +0.93%
- 2,593
- 出来高 +9.88%
- 18,900
乖離率
- 株価(5日)
移動平均値 - +0.58%
2,578 - 株価(25日)
移動平均値 - +1.89%
2,545 - 出来高(5日)
移動平均値 - -19.57%
23,500
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 | 2,569 | 2,593 | 2,562 | 2,593 | +0.93% | 18,900 | 591億8516万 | +1.89% | 10.7 | 0.65 |
06/06 | 2,585 | 2,587 | 2,551 | 2,569 | +0.31% | 17,200 | 586億3736万 | +0.9% | 10.6 | 0.65 |
06/05 | 2,595 | 2,599 | 2,556 | 2,561 | -1.8% | 24,800 | 584億5476万 | +0.47% | 10.56 | 0.64 |
06/04 | 2,576 | 2,608 | 2,573 | 2,608 | +1.99% | 37,300 | 595億2754万 | +2.23% | 10.76 | 0.66 |
06/03 | 2,520 | 2,573 | 2,520 | 2,557 | +1.23% | 19,300 | 583億6346万 | +0.27% | 10.55 | 0.64 |
05/31 | 2,525 | 2,533 | 2,504 | 2,526 | +0.64% | 35,000 | 576億5589万 | -1.06% | 10.42 | 0.64 |
05/30 | 2,500 | 2,550 | 2,478 | 2,510 | -0.08% | 33,000 | 572億9069万 | -1.84% | 10.35 | 0.63 |
05/29 | 2,540 | 2,548 | 2,509 | 2,512 | -1.37% | 26,800 | 573億3634万 | -1.95% | 10.36 | 0.63 |
05/28 | 2,549 | 2,565 | 2,547 | 2,547 | -0.12% | 16,400 | 581億3521万 | -0.7% | 10.51 | 0.64 |
05/27 | 2,543 | 2,550 | 2,528 | 2,550 | +1.03% | 15,800 | 582億369万 | -0.74% | 10.52 | 0.64 |
05/24 | 2,500 | 2,526 | 2,498 | 2,524 | +0.6% | 13,400 | 576億1024万 | -1.9% | 10.41 | 0.63 |
05/23 | 2,488 | 2,516 | 2,476 | 2,509 | +0.32% | 28,600 | 572億6786万 | -2.71% | 10.35 | 0.63 |
05/22 | 2,542 | 2,542 | 2,496 | 2,501 | -1.11% | 25,300 | 570億8526万 | -3.44% | 10.32 | 0.63 |
05/21 | 2,535 | 2,550 | 2,529 | 2,529 | -0.2% | 16,800 | 577億2436万 | -2.77% | 10.43 | 0.64 |
05/20 | 2,522 | 2,542 | 2,521 | 2,534 | +0.84% | 24,500 | 578億3849万 | -2.99% | 10.45 | 0.64 |
05/17 | 2,480 | 2,523 | 2,474 | 2,513 | +1.21% | 27,700 | 573億5916万 | -4.19% | 10.37 | 0.63 |
05/16 | 2,501 | 2,501 | 2,472 | 2,483 | -0.68% | 35,700 | 566億7441万 | -5.66% | 10.24 | 0.62 |
05/15 | 2,528 | 2,530 | 2,486 | 2,500 | -1.11% | 43,700 | 570億6244万 | -5.3% | 10.31 | 0.63 |
05/14 | 2,536 | 2,536 | 2,501 | 2,528 | +0.04% | 35,500 | 577億154万 | -4.46% | 10.43 | 0.64 |
05/13 | 2,548 | 2,554 | 2,515 | 2,527 | -0.82% | 29,900 | 576億7871万 | -4.75% | 10.42 | 0.64 |
05/10 | 2,580 | 2,651 | 2,517 | 2,548 | -2% | 93,000 | 581億5804万 | -4.21% | 10.51 | 0.64 |
05/09 | 2,590 | 2,600 | 2,580 | 2,600 | +1.05% | 13,100 | 593億4494万 | -2.48% | 10.73 | 0.65 |
05/08 | 2,582 | 2,601 | 2,571 | 2,573 | -0.96% | 21,800 | 587億2866万 | -3.67% | 10.61 | 0.65 |
05/07 | 2,650 | 2,650 | 2,598 | 2,598 | -0.99% | 18,500 | 592億9929万 | -2.91% | 10.72 | 0.65 |
05/02 | 2,601 | 2,634 | 2,596 | 2,624 | +0.38% | 23,700 | 598億9273万 | -2.05% | 10.82 | 0.66 |
05/01 | 2,624 | 2,624 | 2,605 | 2,614 | -1.51% | 15,000 | 596億6448万 | -2.64% | 10.78 | 0.66 |
04/30 | 2,619 | 2,658 | 2,598 | 2,654 | +1.65% | 28,900 | 605億7748万 | -1.3% | 10.95 | 0.67 |
04/26 | 2,579 | 2,612 | 2,562 | 2,611 | +1.12% | 27,400 | 595億9601万 | -3.01% | 10.77 | 0.66 |
04/25 | 2,624 | 2,624 | 2,581 | 2,582 | -1.79% | 25,500 | 589億3409万 | -4.3% | 10.65 | 0.65 |
04/24 | 2,633 | 2,640 | 2,615 | 2,629 | +0.04% | 33,700 | 600億686万 | -2.74% | 10.85 | 0.66 |
04/23 | 2,648 | 2,648 | 2,612 | 2,628 | +0.31% | 16,300 | 599億8403万 | -2.85% | 10.84 | 0.66 |
04/22 | 2,636 | 2,648 | 2,607 | 2,620 | +0.85% | 19,900 | 598億143万 | -3.14% | 10.81 | 0.66 |
04/19 | 2,629 | 2,636 | 2,555 | 2,598 | -2.04% | 52,800 | 592億9929万 | -3.92% | 10.72 | 0.65 |
04/18 | 2,637 | 2,669 | 2,636 | 2,652 | +0.57% | 19,200 | 605億3183万 | -1.89% | 10.94 | 0.67 |
04/17 | 2,692 | 2,700 | 2,630 | 2,637 | -2.04% | 33,300 | 601億8946万 | -2.33% | 10.88 | 0.66 |
04/16 | 2,746 | 2,756 | 2,674 | 2,692 | -2.68% | 35,600 | 614億4483万 | -0.19% | 11.1 | 0.68 |
04/15 | 2,750 | 2,785 | 2,741 | 2,766 | -0.65% | 23,400 | 631億3388万 | +2.75% | 11.41 | 0.7 |
04/12 | 2,811 | 2,811 | 2,770 | 2,784 | -0.36% | 36,100 | 635億4473万 | +3.61% | 11.48 | 0.7 |
04/11 | 2,758 | 2,811 | 2,752 | 2,794 | -0.5% | 27,800 | 637億7298万 | +4.33% | 11.53 | 0.7 |
04/10 | 2,777 | 2,824 | 2,775 | 2,808 | +1.74% | 73,200 | 640億9253万 | +5.17% | 11.58 | 0.71 |
04/09 | 2,713 | 2,760 | 2,713 | 2,760 | +2.95% | 69,400 | 629億9693万 | +3.68% | 11.39 | 0.69 |
04/08 | 2,685 | 2,692 | 2,658 | 2,681 | +1.13% | 29,200 | 611億9376万 | +0.98% | 11.06 | 0.67 |
04/05 | 2,640 | 2,661 | 2,622 | 2,651 | -1.19% | 53,000 | 605億901万 | -0.04% | 10.94 | 0.67 |
04/04 | 2,717 | 2,725 | 2,676 | 2,683 | -1.18% | 35,400 | 612億3941万 | +1.21% | 11.07 | 0.67 |
04/03 | 2,680 | 2,733 | 2,666 | 2,715 | +0.89% | 60,400 | 619億6981万 | +2.49% | 11.2 | 0.68 |
04/02 | 2,733 | 2,744 | 2,674 | 2,691 | -1.1% | 65,000 | 614億2201万 | +1.66% | 11.1 | 0.68 |
04/01 | 2,716 | 2,752 | 2,691 | 2,721 | +0.41% | 58,900 | 621億676万 | +2.83% | 11.22 | 0.68 |
03/29 | 2,668 | 2,717 | 2,668 | 2,710 | +1.57% | 63,800 | 618億5568万 | +2.53% | 10.33 | 0.68 |
03/28 | 2,700 | 2,716 | 2,656 | 2,668 | -3.65% | 210,800 | 608億9703万 | +1.1% | 10.17 | 0.67 |
03/27 | 2,744 | 2,787 | 2,744 | 2,769 | +1.58% | 369,300 | 632億236万 | +4.97% | 10.55 | 0.7 |
03/26 | 2,720 | 2,736 | 2,694 | 2,726 | +0.11% | 111,800 | 622億2088万 | +3.57% | 10.39 | 0.69 |
03/25 | 2,752 | 2,757 | 2,719 | 2,723 | -1.3% | 119,100 | 621億5241万 | +3.65% | 10.38 | 0.68 |
03/22 | 2,734 | 2,759 | 2,715 | 2,759 | +1.51% | 74,100 | 629億7411万 | +5.27% | 10.52 | 0.69 |
03/21 | 2,722 | 2,726 | 2,690 | 2,718 | +1.72% | 107,600 | 620億3828万 | +3.98% | 10.36 | 0.68 |
03/19 | 2,639 | 2,677 | 2,623 | 2,672 | +1.98% | 71,300 | 609億8833万 | +2.38% | 10.18 | 0.67 |
03/18 | 2,633 | 2,633 | 2,602 | 2,620 | +0.42% | 85,100 | 598億143万 | +0.5% | 9.99 | 0.66 |
03/15 | 2,584 | 2,619 | 2,577 | 2,609 | +1.24% | 51,600 | 595億5036万 | +0.12% | 9.94 | 0.66 |
03/14 | 2,560 | 2,581 | 2,555 | 2,577 | +0.62% | 67,600 | 588億1996万 | -1.15% | 9.82 | 0.65 |
03/13 | 2,608 | 2,611 | 2,552 | 2,561 | -0.58% | 63,200 | 584億5476万 | -1.88% | 9.76 | 0.64 |
03/12 | 2,530 | 2,580 | 2,494 | 2,576 | +0.78% | 113,900 | 587億9714万 | -1.45% | 9.82 | 0.65 |
03/11 | 2,601 | 2,628 | 2,521 | 2,556 | -2.89% | 216,300 | 583億4064万 | -2.33% | 9.74 | 0.64 |
03/08 | 2,561 | 2,640 | 2,561 | 2,632 | +2.13% | 151,800 | 600億7533万 | +0.38% | 10.03 | 0.66 |
03/07 | 2,608 | 2,616 | 2,572 | 2,577 | -0.62% | 102,700 | 588億1996万 | -1.79% | 9.82 | 0.65 |
03/06 | 2,575 | 2,610 | 2,572 | 2,593 | -0.08% | 101,200 | 591億8516万 | -1.33% | 9.88 | 0.65 |
03/05 | 2,570 | 2,596 | 2,555 | 2,595 | +0.5% | 107,100 | 592億3081万 | -1.52% | 9.89 | 0.65 |
03/04 | 2,653 | 2,653 | 2,582 | 2,582 | -1.71% | 149,100 | 589億3409万 | -2.16% | 9.84 | 0.65 |
03/01 | 2,645 | 2,652 | 2,621 | 2,627 | +0.19% | 113,000 | 599億6121万 | -0.76% | 10.01 | 0.66 |
02/29 | 2,611 | 2,630 | 2,595 | 2,622 | -0.3% | 111,400 | 598億4708万 | -1.09% | 9.99 | 0.66 |
02/28 | 2,669 | 2,676 | 2,630 | 2,630 | -1.54% | 109,900 | 600億2968万 | -1.05% | 10.02 | 0.66 |
02/27 | 2,672 | 2,695 | 2,656 | 2,671 | +0.34% | 48,000 | 609億6551万 | +0.26% | 10.18 | 0.67 |
02/26 | 2,685 | 2,690 | 2,660 | 2,662 | +0.72% | 51,200 | 607億6008万 | -0.19% | 10.15 | 0.67 |
02/22 | 2,650 | 2,650 | 2,622 | 2,643 | +0.99% | 34,700 | 603億2641万 | -0.97% | 10.07 | 0.66 |
02/21 | 2,630 | 2,641 | 2,608 | 2,617 | -0.61% | 25,000 | 597億3296万 | -2.06% | 9.98 | 0.66 |
02/20 | 2,645 | 2,653 | 2,625 | 2,633 | +0.3% | 25,500 | 600億9816万 | -1.64% | 10.04 | 0.66 |
02/19 | 2,604 | 2,628 | 2,597 | 2,625 | +0.81% | 28,300 | 599億1556万 | -2.13% | 10.01 | 0.66 |
02/16 | 2,589 | 2,615 | 2,568 | 2,604 | +1.68% | 48,900 | 594億3624万 | -3.05% | 9.93 | 0.65 |
02/15 | 2,618 | 2,618 | 2,547 | 2,561 | -0.93% | 40,100 | 584億5476万 | -4.87% | 9.76 | 0.64 |
02/14 | 2,628 | 2,635 | 2,575 | 2,585 | -1.71% | 28,700 | 590億256万 | -4.22% | 9.85 | 0.65 |
02/13 | 2,612 | 2,630 | 2,581 | 2,630 | +2.1% | 37,800 | 600億2968万 | -2.7% | 10.02 | 0.66 |
02/09 | 2,590 | 2,609 | 2,573 | 2,576 | -1% | 26,600 | 587億9714万 | -4.84% | 9.82 | 0.65 |
02/08 | 2,622 | 2,622 | 2,575 | 2,602 | -1.14% | 46,300 | 593億9059万 | -3.99% | 9.92 | 0.65 |
02/07 | 2,650 | 2,654 | 2,625 | 2,632 | -0.9% | 25,700 | 600億7533万 | -2.88% | 10.03 | 0.66 |
02/06 | 2,643 | 2,689 | 2,638 | 2,656 | +0.15% | 30,600 | 606億2313万 | -1.96% | 10.12 | 0.67 |
02/05 | 2,676 | 2,676 | 2,640 | 2,652 | -0.38% | 37,900 | 605億3183万 | -2.03% | 10.11 | 0.67 |
02/02 | 2,678 | 2,678 | 2,632 | 2,662 | -0.6% | 26,400 | 607億6008万 | -1.48% | 10.15 | 0.67 |
02/01 | 2,672 | 2,701 | 2,670 | 2,678 | -0.33% | 35,400 | 611億2528万 | -0.7% | 10.21 | 0.67 |
01/31 | 2,660 | 2,710 | 2,652 | 2,687 | +0.83% | 48,900 | 613億3071万 | -0.15% | 10.24 | 0.68 |
01/30 | 2,780 | 2,810 | 2,601 | 2,665 | -3.79% | 152,500 | 608億2856万 | -0.6% | 10.16 | 0.67 |
01/29 | 2,710 | 2,775 | 2,710 | 2,770 | +2.48% | 23,500 | 632億2518万 | +3.59% | 10.56 | 0.7 |
01/26 | 2,762 | 2,762 | 2,703 | 2,703 | -2.45% | 40,500 | 616億9591万 | +1.5% | 10.3 | 0.68 |
01/25 | 2,744 | 2,787 | 2,744 | 2,771 | +0.91% | 24,500 | 632億4801万 | +4.41% | 10.56 | 0.7 |
01/24 | 2,789 | 2,789 | 2,740 | 2,746 | -1.54% | 29,500 | 626億7738万 | +3.86% | 10.47 | 0.69 |
01/23 | 2,799 | 2,816 | 2,789 | 2,789 | +0.4% | 24,600 | 636億5886万 | +5.84% | 10.63 | 0.7 |
01/22 | 2,769 | 2,785 | 2,764 | 2,778 | +1.09% | 18,700 | 634億778万 | +5.71% | 10.59 | 0.7 |
01/19 | 2,750 | 2,773 | 2,736 | 2,748 | +0.96% | 28,100 | 627億2303万 | +4.85% | 10.47 | 0.69 |
01/18 | 2,704 | 2,743 | 2,704 | 2,722 | +0.89% | 19,100 | 621億2958万 | +4.05% | 10.38 | 0.68 |
01/17 | 2,746 | 2,780 | 2,698 | 2,698 | -1.6% | 31,800 | 615億8178万 | +3.29% | 10.28 | 0.68 |
01/16 | 2,790 | 2,790 | 2,732 | 2,742 | -1.3% | 21,200 | 625億8608万 | +4.98% | 10.45 | 0.69 |
01/15 | 2,740 | 2,791 | 2,731 | 2,778 | +1.87% | 40,300 | 634億778万 | +6.48% | 10.59 | 0.7 |
01/12 | 2,770 | 2,774 | 2,703 | 2,727 | -0.98% | 24,100 | 622億4371万 | +4.76% | 10.39 | 0.69 |
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 | 2,000 1,000 7/3 | 1,140 570 3/18 | 131,000 262,000 1/16 | - | - | +9.24% 5/7 | -18.21% 1/16 |
2009年 3月期 | 1,580 790 5/15 | 760 380 10/10 | 98,500 197,000 5/15 | - | - | +14.09% 5/15 | -28.6% 10/8 |
2010年 3月期 | 1,238 619 9/3 | 790 395 4/28 | 185,000 370,000 3/18 | - | - | +20.31% 6/10 | -15.26% 11/27 11/26 |
2011年 3月期 | 1,196 598 2/9 | 834 417 3/15 | 166,000 332,000 4/13 | 272億9810万 | 190億3563万 | +9.15% 1/13 | -20.76% 3/15 |
2012年 3月期 | 1,108 554 4/4 | 834 417 11/25 | 116,000 232,000 12/27 | 252億8954万 | 190億3563万 | +10.55% 1/25 | -9.29% 8/10 |
2013年 3月期 | 1,316 658 3/21 | 878 439 10/30 | 108,500 217,000 1/17 | 300億3704万 | 200億3991万 | +14.69% 1/22 | -5.82% 4/2 |
2014年 3月期 | 1,524 762 1/9 | 1,104 552 4/2 | 215,500 431,000 5/15 | 347億8526万 | 251億9824万 | +11.75% 5/22 | -8.68% 3/20 |
2015年 3月期 | 1,746 873 3/27 873 3/26 | 1,310 655 4/11 | 151,500 303,000 2/24 | 398億5241万 | 299億72万 | +8.08% 6/19 | -6.99% 10/17 |
2016年 3月期 | 2,028 1,014 8/6 | 1,060 530 2/12 | 135,500 271,000 9/30 | 462億8905万 | 241億9447万 | +6.91% 5/19 | -23.49% 2/12 |
2017年 3月期 | 1,546 773 3/14 | 1,188 594 6/17 | 143,000 286,000 9/27 | 352億8741万 | 271億1607万 | +9.29% 11/22 | -7.15% 6/17 |
2018年 3月期 | 1,955 1/24 | 1,388 694 4/20 694 4/17 他3件 | 217,000 1/31 | 5億199万 | 316億8106万 | +11.88% 5/17 | -5.76% 2/6 |
2019年 3月期 | 1,960 5/15 | 1,280 12/26 12/25 | 112,600 10/30 | 5億328万 | 3億2867万 | +8.22% 9/25 | -16.14% 12/25 |
2020年 3月期 | 1,712 2/12 2/6 | 1,154 3/13 | 197,400 3/27 | 390億7636万 | 263億4002万 | +8.87% 11/5 | -21.95% 3/13 |
2021年 3月期 | 1,805 3/29 | 1,224 4/1 | 327,500 3/29 | 411億9908万 | 279億3777万 | +10.48% 9/28 | -6.06% 7/10 |
2022年 3月期 | 1,883 9/7 | 1,586 6/1 | 229,700 3/29 | 429億7943万 | 362億41万 | +6.31% 8/3 | -7.43% 10/5 |
2023年 3月期 | 1,959 3/9 | 1,548 6/20 | 422,900 3/3 | 447億1412万 | 353億3306万 | +8.66% 4/21 | -5.2% 6/20 |
2024年 3月期 | 2,816 1/23 | 1,810 4/3 | 369,300 3/27 | 642億7513万 | 413億1320万 | +8.06% 6/28 | -6.44% 5/31 |
最新 | 2,593 2024/6/7 | 18,900 | 591億8516万 | +1.89% 2,545 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 70%(1.7倍)
- 1985/12/27 vs 1984/12/28
- -22%(0.78倍)
- 1986/12/27 vs 1985/12/27
- -5%(0.95倍)
- 1987/12/28 vs 1986/12/27
- 29%(1.29倍)
- 1988/12/28 vs 1987/12/28
- 39%(1.39倍)
- 1989/12/29 vs 1988/12/28
- 47%(1.47倍)
- 1990/12/28 vs 1989/12/29
- -27%(0.73倍)
- 1991/12/30 vs 1990/12/28
- 20%(1.2倍)
- 1992/12/30 vs 1991/12/30
- -33%(0.67倍)
- 1993/12/30 vs 1992/12/30
- -9%(0.91倍)
- 1994/12/30 vs 1993/12/30
- 25%(1.25倍)
- 1995/12/29 vs 1994/12/30
- 1%(1.01倍)
- 1996/12/30 vs 1995/12/29
- -13%(0.87倍)
- 1997/12/30 vs 1996/12/30
- -48%(0.52倍)
- 1998/12/30 vs 1997/12/30
- -12%(0.88倍)
- 1999/12/30 vs 1998/12/30
- -1%(0.99倍)
- 2000/12/29 vs 1999/12/30
- -9%(0.91倍)
- 2001/12/28 vs 2000/12/29
- -7%(0.93倍)
- 2002/12/30 vs 2001/12/28
- 2%(1.02倍)
- 2003/12/30 vs 2002/12/30
- 66%(1.66倍)
- 2004/12/30 vs 2003/12/30
- 27%(1.27倍)
- 2005/12/30 vs 2004/12/30
- 53%(1.53倍)
- 2006/12/29 vs 2005/12/30
- -7%(0.93倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/30 vs 2007/12/28
- -34%(0.66倍)
- 2009/12/30 vs 2008/12/30
- -11%(0.89倍)
- 2010/12/30 vs 2009/12/30
- 14%(1.14倍)
- 2011/12/30 vs 2010/12/30
- -16%(0.84倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 46%(1.46倍)
- 2014/12/30 vs 2013/12/30
- 14%(1.14倍)
- 2015/12/30 vs 2014/12/30
- 0%(1倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- 24%(1.24倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- 18%(1.18倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- 18%(1.18倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- 54%(1.54倍)
- 2024/06/07 vs 2023/12/29
- 0%(1倍)
- 過去安値
310円(1983/02/02) - 735%(8.35倍)
2,593円(6/7)