株価チャート
株価
6/7
- 前日 (6/6)
- 995
- 始値
- 995
- 高値
- 1,019
- 安値
- 993
- 終値 +1.21%
- 1,007
- 出来高 -35.44%
- 918,100
乖離率
- 株価(5日)
移動平均値 - -2.04%
1,028 - 株価(25日)
移動平均値 - -1.47%
1,022 - 出来高(5日)
移動平均値 - -42.66%
1,601,060
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 | 995 | 1,019 | 993 | 1,007 | +1.21% | 918,100 | 4288億6939万 | -1.47% | 11.29 | 0.69 |
06/06 | 1,000 | 1,011 | 992 | 995 | -0.6% | 1,422,100 | 4237億5873万 | -2.36% | 11.16 | 0.68 |
06/05 | 1,015 | 1,016 | 991 | 1,001 | -3.93% | 2,335,100 | 4263億1406万 | -1.67% | 11.23 | 0.69 |
06/04 | 1,084 | 1,093 | 1,042 | 1,042 | -4.75% | 1,664,100 | 4437億7548万 | +2.56% | 11.68 | 0.71 |
06/03 | 1,096 | 1,115 | 1,093 | 1,094 | +1.11% | 1,665,900 | 4659億2166万 | +8.1% | 12.27 | 0.75 |
05/31 | 1,065 | 1,094 | 1,064 | 1,082 | +2.95% | 2,816,500 | 4608億1100万 | +7.66% | 12.13 | 0.74 |
05/30 | 1,037 | 1,055 | 1,032 | 1,051 | +0.67% | 1,054,100 | 4476億847万 | +5.21% | 11.79 | 0.72 |
05/29 | 1,054 | 1,073 | 1,042 | 1,044 | +0.29% | 1,985,700 | 4446億2725万 | +5.03% | 11.71 | 0.71 |
05/28 | 1,039 | 1,055 | 1,032 | 1,041 | +0.39% | 999,000 | 4433億4959万 | +5.47% | 11.67 | 0.71 |
05/27 | 1,026 | 1,038 | 1,022 | 1,037 | +1.07% | 945,300 | 4416億4603万 | +5.71% | 11.63 | 0.71 |
05/24 | 1,012 | 1,038 | 1,009 | 1,026 | 0% | 1,441,200 | 4369億6126万 | +5.45% | 11.51 | 0.7 |
05/23 | 1,024 | 1,037 | 1,013 | 1,026 | -1.82% | 1,712,500 | 4369億6126万 | +6.21% | 11.51 | 0.7 |
05/22 | 1,041 | 1,054 | 1,035 | 1,045 | +0.19% | 1,318,300 | 4450億5314万 | +8.85% | 11.72 | 0.72 |
05/21 | 1,040 | 1,060 | 1,033 | 1,043 | +0.29% | 1,931,100 | 4442億136万 | +9.33% | 11.7 | 0.71 |
05/20 | 1,025 | 1,040 | 1,013 | 1,040 | +2.16% | 1,756,500 | 4429億2370万 | +9.82% | 11.66 | 0.71 |
05/17 | 1,000 | 1,027 | 996 | 1,018 | +1.9% | 2,228,900 | 4335億5416万 | +8.41% | 11.42 | 0.7 |
05/16 | 1,023 | 1,025 | 992 | 999 | -2.35% | 2,063,400 | 4254億6228万 | +7.19% | 11.2 | 0.68 |
05/15 | 1,030 | 1,040 | 1,011 | 1,023 | -1.45% | 2,127,300 | 4356億8360万 | +10.48% | 11.47 | 0.7 |
05/14 | 1,025 | 1,047 | 1,012 | 1,038 | +0.48% | 1,465,300 | 4420億7192万 | +12.95% | 11.64 | 0.71 |
05/13 | 1,048 | 1,048 | 1,004 | 1,033 | -2.73% | 2,507,200 | 4399億4248万 | +13.27% | 11.58 | 0.71 |
05/10 | 1,035 | 1,064 | 1,015 | 1,062 | +10.63% | 3,565,200 | 4522億9324万 | +17.48% | 11.91 | 0.73 |
05/09 | 945 | 964 | 940 | 960 | +2.02% | 1,377,700 | 4088億5264万 | +7.14% | 10.77 | 0.66 |
05/08 | 936 | 946 | 930 | 941 | +0.32% | 1,181,700 | 4007億6077万 | +5.61% | 10.55 | 0.64 |
05/07 | 952 | 952 | 936 | 938 | -1.78% | 1,253,200 | 3994億8311万 | +5.51% | 10.52 | 0.64 |
05/02 | 942 | 955 | 938 | 955 | +0.63% | 726,200 | 4067億2320万 | +7.91% | 10.71 | 0.65 |
05/01 | 960 | 960 | 930 | 949 | -1.15% | 1,617,200 | 4041億6787万 | +7.47% | 10.64 | 0.65 |
04/30 | 953 | 967 | 943 | 960 | -0.31% | 1,641,300 | 4088億5264万 | +9.09% | 10.77 | 0.66 |
04/26 | 946 | 972 | 941 | 963 | +3.33% | 2,062,500 | 4101億3031万 | +9.81% | 10.8 | 0.66 |
04/25 | 935 | 945 | 924 | 932 | +0.22% | 1,198,100 | 3969億2778万 | +6.64% | 10.45 | 0.64 |
04/24 | 922 | 934 | 916 | 930 | +0.87% | 1,420,200 | 3960億7600万 | +6.65% | 10.43 | 0.64 |
04/23 | 920 | 945 | 917 | 922 | +0.55% | 1,938,000 | 3926億6889万 | +6.22% | 10.34 | 0.63 |
04/22 | 900 | 927 | 897 | 917 | +3.15% | 1,615,100 | 3905億3945万 | +6.13% | 10.28 | 0.63 |
04/19 | 887 | 902 | 876 | 889 | +0.91% | 1,970,400 | 3786億1458万 | +3.37% | 9.97 | 0.61 |
04/18 | 846 | 886 | 844 | 881 | +5.13% | 1,238,700 | 3752億748万 | +2.68% | 9.88 | 0.6 |
04/17 | 850 | 853 | 828 | 838 | -1.41% | 903,300 | 3568億9429万 | -2.1% | 9.4 | 0.57 |
04/16 | 883 | 896 | 848 | 850 | -4.06% | 1,108,200 | 3620億495万 | -0.58% | 9.53 | 0.58 |
04/15 | 874 | 887 | 860 | 886 | +0.23% | 751,500 | 3773億3692万 | +3.63% | 9.94 | 0.61 |
04/12 | 873 | 888 | 852 | 884 | +1.96% | 1,353,100 | 3764億8514万 | +3.39% | 9.91 | 0.61 |
04/11 | 835 | 868 | 833 | 867 | +2.85% | 847,700 | 3692億4504万 | +1.52% | 9.72 | 0.59 |
04/10 | 838 | 849 | 834 | 843 | -0.24% | 508,200 | 3590億2373万 | -1.06% | 9.45 | 0.58 |
04/09 | 853 | 858 | 842 | 845 | -0.82% | 713,600 | 3598億7550万 | -0.71% | 9.48 | 0.58 |
04/08 | 854 | 859 | 844 | 852 | +0.71% | 808,800 | 3628億5672万 | +0.35% | 9.55 | 0.58 |
04/05 | 832 | 847 | 823 | 846 | -0.59% | 888,600 | 3603億139万 | -0.24% | 9.49 | 0.58 |
04/04 | 855 | 855 | 844 | 851 | +0.12% | 1,271,700 | 3624億3083万 | +0.47% | 9.54 | 0.58 |
04/03 | 832 | 861 | 827 | 850 | +1.31% | 1,483,000 | 3620億495万 | +0.59% | 9.53 | 0.58 |
04/02 | 860 | 862 | 834 | 839 | -1.06% | 1,077,100 | 3573億2018万 | -0.47% | 9.41 | 0.57 |
04/01 | 875 | 877 | 840 | 848 | -3.42% | 950,600 | 3611億5317万 | +0.83% | 9.51 | 0.58 |
03/29 | 865 | 880 | 860 | 878 | +2.57% | 988,300 | 3739億2981万 | +4.65% | 11.07 | 0.6 |
03/28 | 877 | 883 | 850 | 856 | -4.04% | 1,561,700 | 3645億6027万 | +2.51% | 10.79 | 0.59 |
03/27 | 895 | 906 | 883 | 892 | +1.36% | 2,139,400 | 3798億9225万 | +7.21% | 11.25 | 0.61 |
03/26 | 891 | 891 | 875 | 880 | -0.34% | 997,100 | 3747億8159万 | +6.41% | 11.1 | 0.6 |
03/25 | 895 | 896 | 883 | 883 | -1.45% | 1,376,200 | 3760億5926万 | +7.29% | 11.13 | 0.6 |
03/22 | 878 | 899 | 870 | 896 | +2.87% | 1,546,500 | 3815億9580万 | +9.67% | 11.3 | 0.61 |
03/21 | 840 | 878 | 839 | 871 | +4.69% | 1,842,500 | 3709億4860万 | +7.4% | 10.98 | 0.6 |
03/19 | 834 | 854 | 829 | 832 | +0.36% | 1,328,000 | 3543億3896万 | +3.1% | 10.49 | 0.57 |
03/18 | 837 | 838 | 824 | 829 | +0.48% | 1,048,300 | 3530億6129万 | +3.11% | 10.45 | 0.57 |
03/15 | 826 | 836 | 816 | 825 | -0.48% | 2,816,300 | 3513億5774万 | +3% | 10.4 | 0.57 |
03/14 | 830 | 837 | 817 | 829 | +0.24% | 712,300 | 3530億6129万 | +3.75% | 10.45 | 0.57 |
03/13 | 842 | 845 | 811 | 827 | 0% | 926,700 | 3522億952万 | +3.89% | 10.43 | 0.57 |
03/12 | 815 | 828 | 809 | 827 | -1.78% | 1,222,000 | 3522億952万 | +4.42% | 10.43 | 0.57 |
03/11 | 879 | 879 | 826 | 842 | -4.21% | 1,695,600 | 3585億9784万 | +6.72% | 10.62 | 0.58 |
03/08 | 857 | 895 | 850 | 879 | +2.57% | 2,531,200 | 3743億5570万 | +11.97% | 11.08 | 0.6 |
03/07 | 831 | 864 | 831 | 857 | +4.13% | 2,022,700 | 3649億8616万 | +10.01% | 10.81 | 0.59 |
03/06 | 820 | 829 | 810 | 823 | +1.23% | 1,099,000 | 3505億596万 | +6.47% | 10.38 | 0.56 |
03/05 | 805 | 814 | 797 | 813 | +0.99% | 785,000 | 3462億4708万 | +5.58% | 10.25 | 0.56 |
03/04 | 818 | 819 | 800 | 805 | -2.31% | 1,103,600 | 3428億3998万 | +5.09% | 10.15 | 0.55 |
03/01 | 813 | 826 | 811 | 824 | +1.98% | 917,500 | 3509億3185万 | +7.99% | 10.39 | 0.56 |
02/29 | 811 | 814 | 804 | 808 | -0.37% | 1,501,800 | 3441億1764万 | +6.46% | 10.19 | 0.55 |
02/28 | 800 | 831 | 800 | 811 | +1.63% | 1,379,000 | 3453億9531万 | +7.42% | 10.23 | 0.56 |
02/27 | 800 | 817 | 793 | 798 | +0.38% | 1,313,600 | 3398億5876万 | +6.26% | 10.06 | 0.55 |
02/26 | 800 | 804 | 792 | 795 | +0.13% | 1,002,100 | 3385億8110万 | +6.43% | 10.03 | 0.54 |
02/22 | 787 | 799 | 783 | 794 | +1.66% | 1,077,300 | 3381億5521万 | +6.86% | 10.01 | 0.54 |
02/21 | 772 | 783 | 767 | 781 | +0.51% | 728,000 | 3326億1866万 | +5.68% | 9.85 | 0.53 |
02/20 | 779 | 785 | 771 | 777 | -0.38% | 1,164,500 | 3309億1511万 | +5.57% | 9.8 | 0.53 |
02/19 | 757 | 780 | 753 | 780 | +3.04% | 1,152,900 | 3321億9277万 | +6.27% | 9.84 | 0.53 |
02/16 | 750 | 760 | 746 | 757 | +2.16% | 951,300 | 3223億9734万 | +3.7% | 9.55 | 0.52 |
02/15 | 754 | 757 | 732 | 741 | -0.54% | 922,100 | 3155億8313万 | +1.79% | 9.34 | 0.51 |
02/14 | 767 | 769 | 743 | 745 | -2.61% | 959,500 | 3172億8669万 | +2.62% | 9.39 | 0.51 |
02/13 | 763 | 771 | 754 | 765 | +0.92% | 1,041,300 | 3258億445万 | +5.66% | 9.65 | 0.52 |
02/09 | 762 | 773 | 749 | 758 | -0.66% | 1,307,500 | 3228億2323万 | +4.99% | 9.56 | 0.52 |
02/08 | 765 | 779 | 751 | 763 | -0.26% | 1,263,800 | 3249億5267万 | +6.12% | 9.62 | 0.52 |
02/07 | 757 | 769 | 749 | 765 | +0.66% | 979,100 | 3258億445万 | +6.84% | 9.65 | 0.52 |
02/06 | 751 | 772 | 742 | 760 | +2.15% | 1,347,800 | 3236億7501万 | +6.59% | 9.58 | 0.52 |
02/05 | 740 | 755 | 738 | 744 | +1.36% | 1,018,900 | 3168億6080万 | +4.79% | 9.38 | 0.51 |
02/02 | 738 | 739 | 729 | 734 | -1.21% | 770,000 | 3126億192万 | +3.67% | 9.26 | 0.5 |
02/01 | 723 | 746 | 723 | 743 | +1.5% | 1,129,100 | 3164億3491万 | +5.24% | 9.37 | 0.51 |
01/31 | 719 | 732 | 717 | 732 | +1.67% | 916,700 | 3117億5014万 | +4.13% | 9.23 | 0.5 |
01/30 | 733 | 735 | 718 | 720 | -1.64% | 642,100 | 3066億3948万 | +2.71% | 9.08 | 0.49 |
01/29 | 726 | 738 | 722 | 732 | +1.81% | 734,500 | 3117億5014万 | +4.72% | 9.23 | 0.5 |
01/26 | 723 | 733 | 719 | 719 | -1.51% | 728,300 | 3062億1359万 | +3.01% | 9.07 | 0.49 |
01/25 | 735 | 737 | 724 | 730 | -0.54% | 840,700 | 3108億9836万 | +4.73% | 9.21 | 0.5 |
01/24 | 700 | 735 | 698 | 734 | +4.71% | 1,371,600 | 3126億192万 | +5.46% | 9.26 | 0.5 |
01/23 | 709 | 714 | 700 | 701 | -1.27% | 726,200 | 2985億4761万 | +0.86% | 8.84 | 0.48 |
01/22 | 704 | 710 | 699 | 710 | +2.01% | 638,600 | 3023億8060万 | +1.72% | 8.95 | 0.49 |
01/19 | 702 | 702 | 692 | 696 | -0.57% | 1,272,700 | 2964億1817万 | -0.57% | 8.78 | 0.48 |
01/18 | 698 | 702 | 690 | 700 | +0.29% | 623,600 | 2981億2172万 | -0.43% | 8.83 | 0.48 |
01/17 | 705 | 709 | 697 | 698 | -0.85% | 792,600 | 2972億6994万 | -1.13% | 8.8 | 0.48 |
01/16 | 710 | 710 | 701 | 704 | -0.85% | 713,200 | 2998億2527万 | -0.71% | 8.88 | 0.48 |
01/15 | 692 | 715 | 692 | 710 | +2.6% | 742,600 | 3023億8060万 | -0.14% | 8.95 | 0.49 |
01/12 | 702 | 708 | 689 | 692 | -1.84% | 1,190,500 | 2947億1461万 | -2.81% | 8.73 | 0.47 |
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 | |
2007年 3月期 | 924 7/10 5/9 | 700 11/28 | 3,156,000 2/13 | - | - | +9.85% 7/10 | -10.3% 11/21 |
2008年 3月期 | 901 8/9 | 648 1/22 | 4,770,000 8/9 | - | - | +9.61% 10/11 | -11.51% 1/22 |
2009年 3月期 | 835 5/7 | 372 10/28 | 5,639,000 10/27 | - | - | +10.63% 3/26 | -28.03% 10/27 |
2010年 3月期 | 560 6/12 | 445 2/1 | 3,028,000 6/23 | - | - | +9.06% 6/12 | -8.28% 10/6 |
2011年 3月期 | 533 4/12 | 384 3/15 | 2,941,000 3/23 | 2637億7530万 | 1900億3699万 | +7.32% 11/18 | -18.52% 3/15 |
2012年 3月期 | 463 3/9 | 381 8/19 8/9 | 2,923,000 12/1 | 2291億3314万 | 1885億5232万 | +8.15% 9/29 | -7.22% 8/8 |
2013年 3月期 | 578 3/21 | 335 6/4 | 2,807,000 8/8 | 2860億4526万 | 1657億8748万 | +12.99% 3/11 | -10.81% 5/23 |
2014年 3月期 | 642 4/5 | 460 6/13 | 4,792,000 7/17 | 3177億1809万 | 2276億4848万 | +17.74% 7/9 | -17.91% 5/30 |
2015年 3月期 | 903 3/16 | 519 4/15 4/14 | 5,057,000 5/30 | 4252億1202万 | 2464億6696万 | +17.08% 11/5 | -9.02% 10/17 |
2016年 3月期 | 948 6/23 | 458 2/12 | 5,084,000 2/3 | 4464億199万 | 2156億6678万 | +7.56% 6/23 | -24.48% 2/12 |
2017年 3月期 | 678 2/16 2/13 他3件 | 345 7/8 | 40,052,000 5/31 | 3192億6218万 | 1624億5642万 | +17.28% 12/9 | -11.21% 6/24 |
2018年 3月期 | 746 11/9 | 549 4/14 4/6 | 4,895,200 11/9 | 3438億2258万 | 2585億1760万 | +10.25% 5/11 | -8.13% 11/28 |
2019年 3月期 | 672 5/18 | 419 3/29 | 6,741,400 8/30 | 3097億1685万 | 1901億7914万 | +8.63% 9/25 | -13.12% 12/25 |
2020年 3月期 | 459 4/15 4/8 | 251 3/13 | 4,129,300 9/13 | 2083億3467万 | 1119億1793万 | +12.84% 3/27 | -21.07% 3/13 |
2021年 3月期 | 436 3/22 3/19 | 294 4/6 4/3 | 3,440,500 1/28 | 1900億4724万 | 1281億5112万 | +16.8% 3/19 | -8.92% 4/14 5/22 |
2022年 3月期 | 420 2/9 | 326 12/1 | 8,090,100 9/17 | 1788億7303万 | 1420億9954万 | +9.37% 2/9 | -9.3% 3/9 |
2023年 3月期 | 534 1/13 | 343 5/20 | 4,136,100 12/21 | 2274億2428万 | 1460億7964万 | +13.17% 12/28 | -11.4% 3/20 3/16 |
2024年 3月期 | 906 3/27 | 438 4/6 | 3,304,500 12/8 | 3858億5468万 | 1865億3902万 | +12.16% 8/15 5/17 | -7.25% 12/21 |
最新 | 1,007 2024/6/7 | 918,100 | 4288億6939万 | -1.47% 1,022 |
年間値上がり率
- 1984/12/28 vs 1983/12/26
- 71%(1.71倍)
- 1985/12/28 vs 1984/12/28
- 19%(1.19倍)
- 1986/12/27 vs 1985/12/28
- 14%(1.14倍)
- 1987/12/28 vs 1986/12/27
- 50%(1.5倍)
- 1988/12/28 vs 1987/12/28
- 24%(1.24倍)
- 1989/12/29 vs 1988/12/28
- 37%(1.37倍)
- 1990/12/28 vs 1989/12/29
- -32%(0.68倍)
- 1991/12/30 vs 1990/12/28
- 34%(1.34倍)
- 1992/12/30 vs 1991/12/30
- -13%(0.87倍)
- 1993/12/30 vs 1992/12/30
- 6%(1.06倍)
- 1994/12/30 vs 1993/12/30
- -4%(0.96倍)
- 1995/12/29 vs 1994/12/30
- 3%(1.03倍)
- 1996/12/30 vs 1995/12/29
- -9%(0.91倍)
- 1997/12/30 vs 1996/12/30
- -16%(0.84倍)
- 1998/12/30 vs 1997/12/30
- 6%(1.06倍)
- 1999/12/30 vs 1998/12/30
- -26%(0.74倍)
- 2000/12/29 vs 1999/12/30
- -16%(0.84倍)
- 2001/12/28 vs 2000/12/29
- 7%(1.07倍)
- 2002/12/30 vs 2001/12/28
- -14%(0.86倍)
- 2003/12/30 vs 2002/12/30
- -7%(0.93倍)
- 2004/12/30 vs 2003/12/30
- 24%(1.24倍)
- 2005/12/30 vs 2004/12/30
- 47%(1.47倍)
- 2006/12/29 vs 2005/12/30
- -18%(0.82倍)
- 2007/12/28 vs 2006/12/29
- 3%(1.03倍)
- 2008/12/30 vs 2007/12/28
- -23%(0.77倍)
- 2009/12/30 vs 2008/12/30
- -16%(0.84倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 0%(1倍)
- 2013/12/30 vs 2012/12/28
- 39%(1.39倍)
- 2014/12/30 vs 2013/12/30
- 34%(1.34倍)
- 2015/12/30 vs 2014/12/30
- -10%(0.9倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- 7%(1.07倍)
- 2018/12/28 vs 2017/12/29
- -33%(0.67倍)
- 2019/12/30 vs 2018/12/28
- -16%(0.84倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- 43%(1.43倍)
- 2023/12/29 vs 2022/12/30
- 37%(1.37倍)
- 2024/06/07 vs 2023/12/29
- 46%(1.46倍)
- 過去安値
209円(1983/04/20) - 383%(4.83倍)
1,007円(6/7)