株価チャート
株価
6/7
- 前日 (6/6)
- 2,182
- 始値
- 2,181
- 高値
- 2,208
- 安値
- 2,175
- 終値 -0.05%
- 2,181
- 出来高 -33.81%
- 68,900
乖離率
- 株価(5日)
移動平均値 - -1.98%
2,225 - 株価(25日)
移動平均値 - -0.86%
2,200 - 出来高(5日)
移動平均値 - -32.14%
101,540
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 | 2,181 | 2,208 | 2,175 | 2,181 | -0.05% | 68,900 | 912億3536万 | -0.86% | 12.97 | 0.27 |
06/06 | 2,194 | 2,198 | 2,158 | 2,182 | -0.59% | 104,100 | 912億7719万 | -0.95% | 12.97 | 0.27 |
06/05 | 2,219 | 2,219 | 2,182 | 2,195 | -2.05% | 106,200 | 918億2101万 | -0.54% | 13.05 | 0.27 |
06/04 | 2,329 | 2,331 | 2,240 | 2,241 | -3.74% | 115,700 | 937億4528万 | +1.4% | 13.32 | 0.28 |
06/03 | 2,341 | 2,350 | 2,310 | 2,328 | +0.52% | 112,800 | 973億8465万 | +5.24% | 13.84 | 0.29 |
05/31 | 2,249 | 2,319 | 2,248 | 2,316 | +3.81% | 282,300 | 968億8267万 | +4.89% | 13.77 | 0.28 |
05/30 | 2,210 | 2,232 | 2,191 | 2,231 | +0.77% | 80,700 | 933億2696万 | +1.18% | 13.27 | 0.27 |
05/29 | 2,200 | 2,241 | 2,200 | 2,214 | +0.41% | 94,000 | 926億1581万 | +0.45% | 13.16 | 0.27 |
05/28 | 2,201 | 2,220 | 2,201 | 2,205 | -0.14% | 65,500 | 922億3933万 | +0.09% | 13.11 | 0.27 |
05/27 | 2,185 | 2,208 | 2,183 | 2,208 | +1.05% | 40,800 | 923億6482万 | +0.27% | 13.13 | 0.27 |
05/24 | 2,170 | 2,188 | 2,163 | 2,185 | -0.05% | 54,800 | 914億269万 | -0.59% | 12.99 | 0.27 |
05/23 | 2,174 | 2,187 | 2,159 | 2,186 | +0.23% | 91,400 | 914億4452万 | -0.46% | 13 | 0.27 |
05/22 | 2,143 | 2,183 | 2,143 | 2,181 | +1.82% | 96,200 | 912億3536万 | -0.73% | 12.97 | 0.27 |
05/21 | 2,142 | 2,172 | 2,133 | 2,142 | 0% | 79,100 | 896億392万 | -2.59% | 12.74 | 0.26 |
05/20 | 2,132 | 2,158 | 2,132 | 2,142 | +0.85% | 101,000 | 896億392万 | -2.68% | 12.74 | 0.26 |
05/17 | 2,095 | 2,131 | 2,088 | 2,124 | +1.14% | 77,200 | 888億5094万 | -3.54% | 12.63 | 0.26 |
05/16 | 2,138 | 2,138 | 2,093 | 2,100 | -1.78% | 132,500 | 878億4698万 | -4.76% | 12.49 | 0.26 |
05/15 | 2,155 | 2,169 | 2,118 | 2,138 | -0.65% | 99,300 | 894億3659万 | -3.17% | 12.71 | 0.26 |
05/14 | 2,180 | 2,188 | 2,126 | 2,152 | -1.28% | 171,000 | 900億2224万 | -2.58% | 12.8 | 0.26 |
05/13 | 2,268 | 2,285 | 2,180 | 2,180 | -5.05% | 207,100 | 911億9353万 | -1.31% | 12.96 | 0.27 |
05/10 | 2,224 | 2,297 | 2,221 | 2,296 | +3.38% | 175,000 | 960億4603万 | +4.03% | 13.65 | 0.28 |
05/09 | 2,191 | 2,221 | 2,191 | 2,221 | +1.65% | 66,300 | 929億864万 | +1% | 13.21 | 0.27 |
05/08 | 2,200 | 2,207 | 2,168 | 2,185 | -0.73% | 78,300 | 914億269万 | -0.55% | 12.99 | 0.27 |
05/07 | 2,261 | 2,261 | 2,201 | 2,201 | -2.57% | 88,800 | 920億7200万 | +0.18% | 13.09 | 0.27 |
05/02 | 2,270 | 2,279 | 2,255 | 2,259 | -0.62% | 59,100 | 944億9825万 | +2.87% | 13.43 | 0.28 |
05/01 | 2,263 | 2,281 | 2,242 | 2,273 | +0.44% | 122,700 | 950億8390万 | +3.51% | 13.52 | 0.28 |
04/30 | 2,257 | 2,263 | 2,231 | 2,263 | -0.96% | 166,700 | 946億6558万 | +3.05% | 13.46 | 0.28 |
04/26 | 2,271 | 2,290 | 2,239 | 2,285 | +0.18% | 172,100 | 955億8588万 | +4.05% | 13.59 | 0.28 |
04/25 | 2,284 | 2,309 | 2,246 | 2,281 | +2.47% | 302,300 | 954億1855万 | +3.73% | 13.56 | 0.28 |
04/24 | 2,238 | 2,262 | 2,226 | 2,226 | -0.54% | 141,400 | 931億1780万 | +1.14% | 13.24 | 0.27 |
04/23 | 2,230 | 2,253 | 2,215 | 2,238 | +0.63% | 88,100 | 936億1978万 | +1.63% | 13.31 | 0.28 |
04/22 | 2,203 | 2,227 | 2,188 | 2,224 | +2.3% | 111,900 | 930億3413万 | +0.95% | 13.22 | 0.27 |
04/19 | 2,181 | 2,200 | 2,157 | 2,174 | -0.32% | 108,200 | 909億4254万 | -1.32% | 12.93 | 0.27 |
04/18 | 2,116 | 2,189 | 2,116 | 2,181 | +3.32% | 118,300 | 912億3536万 | -1.04% | 12.97 | 0.27 |
04/17 | 2,145 | 2,146 | 2,102 | 2,111 | -1.49% | 119,800 | 883億713万 | -4.22% | 12.55 | 0.26 |
04/16 | 2,195 | 2,205 | 2,143 | 2,143 | -2.72% | 120,300 | 896億4575万 | -2.94% | 12.74 | 0.26 |
04/15 | 2,195 | 2,222 | 2,175 | 2,203 | -0.94% | 64,000 | 921億5566万 | -0.36% | 13.1 | 0.27 |
04/12 | 2,195 | 2,225 | 2,183 | 2,224 | +1% | 145,000 | 930億3413万 | +0.41% | 13.22 | 0.27 |
04/11 | 2,170 | 2,202 | 2,157 | 2,202 | +1.15% | 68,400 | 921億1383万 | -0.63% | 13.09 | 0.27 |
04/10 | 2,181 | 2,205 | 2,177 | 2,177 | -0.82% | 135,900 | 910億6803万 | -1.76% | 12.94 | 0.27 |
04/09 | 2,185 | 2,203 | 2,172 | 2,195 | +0.83% | 114,500 | 918億2101万 | -0.95% | 13.05 | 0.27 |
04/08 | 2,159 | 2,178 | 2,149 | 2,177 | +1.16% | 60,100 | 910億6803万 | -1.72% | 12.94 | 0.27 |
04/05 | 2,127 | 2,153 | 2,116 | 2,152 | +0.05% | 72,600 | 900億2224万 | -2.84% | 12.8 | 0.26 |
04/04 | 2,139 | 2,158 | 2,131 | 2,151 | +1.08% | 91,000 | 899億8041万 | -2.85% | 12.79 | 0.26 |
04/03 | 2,093 | 2,140 | 2,080 | 2,128 | +0.71% | 118,300 | 890億1827万 | -3.88% | 12.65 | 0.26 |
04/02 | 2,149 | 2,160 | 2,103 | 2,113 | -1.68% | 142,800 | 883億9079万 | -4.52% | 12.56 | 0.26 |
04/01 | 2,194 | 2,194 | 2,141 | 2,149 | -1.56% | 122,300 | 898億9674万 | -2.8% | 12.78 | 0.26 |
03/29 | 2,177 | 2,194 | 2,161 | 2,183 | +0.14% | 108,500 | 913億1903万 | -1.09% | 9.59 | 0.27 |
03/28 | 2,246 | 2,249 | 2,178 | 2,180 | -4.22% | 129,800 | 911億9353万 | -1% | 9.58 | 0.27 |
03/27 | 2,264 | 2,288 | 2,260 | 2,276 | +0.93% | 128,800 | 952億939万 | +3.6% | 10 | 0.28 |
03/26 | 2,279 | 2,279 | 2,249 | 2,255 | -1.05% | 103,500 | 943億3092万 | +2.97% | 9.91 | 0.28 |
03/25 | 2,358 | 2,358 | 2,279 | 2,279 | -3.19% | 162,400 | 953億3489万 | +4.59% | 10.02 | 0.28 |
03/22 | 2,334 | 2,354 | 2,311 | 2,354 | +1.42% | 115,000 | 984億7228万 | +8.63% | 10.35 | 0.29 |
03/21 | 2,278 | 2,344 | 2,273 | 2,321 | +2.84% | 191,400 | 970億9183万 | +7.9% | 10.2 | 0.29 |
03/19 | 2,265 | 2,289 | 2,240 | 2,257 | -0.44% | 139,700 | 944億1459万 | +5.62% | 9.92 | 0.28 |
03/18 | 2,260 | 2,285 | 2,242 | 2,267 | +1.8% | 136,700 | 948億3291万 | +6.73% | 9.96 | 0.28 |
03/15 | 2,198 | 2,231 | 2,195 | 2,227 | +1.23% | 119,800 | 931億5963万 | +5.5% | 9.79 | 0.27 |
03/14 | 2,197 | 2,206 | 2,186 | 2,200 | +0.87% | 70,500 | 920億3017万 | +4.71% | 9.67 | 0.27 |
03/13 | 2,235 | 2,240 | 2,167 | 2,181 | -0.95% | 87,200 | 912億3536万 | +4.3% | 9.58 | 0.27 |
03/12 | 2,206 | 2,207 | 2,166 | 2,202 | -0.9% | 169,900 | 921億1383万 | +5.71% | 9.68 | 0.27 |
03/11 | 2,308 | 2,309 | 2,202 | 2,222 | -3.73% | 206,800 | 929億5047万 | +7.14% | 9.77 | 0.27 |
03/08 | 2,242 | 2,338 | 2,229 | 2,308 | +2.4% | 274,300 | 965億4801万 | +11.82% | 10.14 | 0.28 |
03/07 | 2,201 | 2,269 | 2,201 | 2,254 | +2.78% | 170,000 | 942億8909万 | +9.9% | 9.91 | 0.28 |
03/06 | 2,186 | 2,223 | 2,186 | 2,193 | +0.32% | 202,700 | 917億3735万 | +7.55% | 9.64 | 0.27 |
03/05 | 2,159 | 2,197 | 2,149 | 2,186 | +1.06% | 113,900 | 914億4452万 | +7.68% | 9.61 | 0.27 |
03/04 | 2,194 | 2,194 | 2,151 | 2,163 | -0.83% | 134,700 | 904億8239万 | +7.08% | 9.51 | 0.27 |
03/01 | 2,134 | 2,186 | 2,125 | 2,181 | +2.39% | 225,700 | 912億3536万 | +8.4% | 9.58 | 0.27 |
02/29 | 2,155 | 2,163 | 2,128 | 2,130 | -0.56% | 156,500 | 891億194万 | +6.34% | 9.36 | 0.26 |
02/28 | 2,104 | 2,169 | 2,104 | 2,142 | +1.71% | 166,700 | 896億392万 | +7.37% | 9.41 | 0.26 |
02/27 | 2,055 | 2,117 | 2,055 | 2,106 | +2.78% | 181,600 | 880億9797万 | +6.04% | 9.26 | 0.26 |
02/26 | 2,065 | 2,065 | 2,041 | 2,049 | -0.05% | 101,900 | 857億1355万 | +3.59% | 9 | 0.25 |
02/22 | 2,085 | 2,086 | 2,040 | 2,050 | -0.63% | 62,300 | 857億5538万 | +3.96% | 9.01 | 0.25 |
02/21 | 2,069 | 2,071 | 2,045 | 2,063 | -0.24% | 70,700 | 862億9920万 | +4.99% | 9.07 | 0.25 |
02/20 | 2,091 | 2,094 | 2,060 | 2,068 | -0.72% | 106,700 | 865億836万 | +5.62% | 9.09 | 0.25 |
02/19 | 2,008 | 2,083 | 2,008 | 2,083 | +4.25% | 175,100 | 871億3584万 | +6.77% | 9.15 | 0.26 |
02/16 | 1,977 | 2,003 | 1,967 | 1,998 | +2.04% | 129,900 | 835億8013万 | +2.88% | 8.78 | 0.25 |
02/15 | 1,975 | 1,989 | 1,944 | 1,958 | -0.66% | 127,900 | 819億685万 | +1.08% | 8.6 | 0.24 |
02/14 | 1,978 | 1,979 | 1,948 | 1,971 | -0.35% | 86,300 | 824億5066万 | +1.91% | 8.66 | 0.24 |
02/13 | 1,941 | 1,981 | 1,938 | 1,978 | +2.38% | 125,700 | 827億4349万 | +2.49% | 8.69 | 0.24 |
02/09 | 1,930 | 1,944 | 1,901 | 1,932 | -0.36% | 105,000 | 808億1922万 | +0.26% | 8.49 | 0.24 |
02/08 | 1,956 | 1,957 | 1,931 | 1,939 | -0.87% | 106,600 | 811億1204万 | +0.78% | 8.52 | 0.24 |
02/07 | 1,955 | 1,962 | 1,946 | 1,956 | -0.2% | 75,300 | 818億2319万 | +1.77% | 8.6 | 0.24 |
02/06 | 1,986 | 1,992 | 1,960 | 1,960 | -1.75% | 90,000 | 819億9051万 | +2.19% | 8.61 | 0.24 |
02/05 | 1,975 | 1,997 | 1,968 | 1,995 | +1.48% | 105,000 | 834億5463万 | +4.23% | 8.77 | 0.25 |
02/02 | 1,968 | 1,973 | 1,944 | 1,966 | -0.05% | 59,200 | 822億4150万 | +3.09% | 8.64 | 0.24 |
02/01 | 1,967 | 1,974 | 1,948 | 1,967 | -0.91% | 78,600 | 822億8334万 | +3.42% | 8.64 | 0.24 |
01/31 | 1,954 | 1,985 | 1,948 | 1,985 | +1.48% | 91,000 | 830億3631万 | +4.69% | 8.72 | 0.24 |
01/30 | 1,961 | 1,964 | 1,951 | 1,956 | -0.31% | 66,600 | 818億2319万 | +3.6% | 8.6 | 0.24 |
01/29 | 1,961 | 1,970 | 1,950 | 1,962 | +0.56% | 71,000 | 820億7418万 | +4.25% | 8.62 | 0.24 |
01/26 | 1,950 | 1,974 | 1,939 | 1,951 | -0.36% | 109,000 | 816億1403万 | +3.94% | 8.57 | 0.24 |
01/25 | 1,971 | 1,980 | 1,948 | 1,958 | -0.31% | 108,600 | 819億685万 | +4.59% | 8.6 | 0.24 |
01/24 | 1,916 | 1,965 | 1,913 | 1,964 | +2.19% | 139,700 | 821億5784万 | +5.14% | 8.63 | 0.24 |
01/23 | 1,931 | 1,941 | 1,917 | 1,922 | -0.16% | 81,700 | 804億90万 | +3.17% | 8.45 | 0.24 |
01/22 | 1,900 | 1,928 | 1,899 | 1,925 | +1.37% | 80,800 | 805億2640万 | +3.38% | 8.46 | 0.24 |
01/19 | 1,908 | 1,908 | 1,890 | 1,899 | -0.26% | 97,200 | 794億3877万 | +2.04% | 8.35 | 0.23 |
01/18 | 1,878 | 1,904 | 1,872 | 1,904 | +1.55% | 108,800 | 796億4793万 | +2.31% | 8.37 | 0.23 |
01/17 | 1,878 | 1,892 | 1,875 | 1,875 | -0.11% | 115,400 | 784億3480万 | +0.75% | 8.24 | 0.23 |
01/16 | 1,890 | 1,890 | 1,871 | 1,877 | -0.48% | 76,900 | 785億1847万 | +0.81% | 8.25 | 0.23 |
01/15 | 1,867 | 1,896 | 1,867 | 1,886 | +1.07% | 82,200 | 788億9495万 | +1.23% | 8.29 | 0.23 |
01/12 | 1,895 | 1,895 | 1,865 | 1,866 | -0.96% | 112,600 | 780億5831万 | +0.16% | 8.2 | 0.23 |
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 | 6,530 653 4/3 | 4,630 463 11/28 | 91,700 917,000 6/9 | - | - | +6.41% 1/23 | -11.39% 6/8 |
2008年 3月期 | 6,890 689 12/7 | 5,020 502 4/3 | 110,600 1,106,000 8/9 | - | - | +11.56% 2/4 | -15.29% 3/5 |
2009年 3月期 | 6,240 624 8/1 | 3,810 381 12/2 | 114,200 1,142,000 9/10 | - | - | +12.49% 3/25 | -21.47% 10/10 |
2010年 3月期 | 4,800 480 4/2 | 2,730 273 11/27 | 783,700 7,837,000 9/15 | - | - | +6.45% 12/17 | -13.33% 9/28 |
2011年 3月期 | 3,250 325 4/1 | 2,190 219 10/26 | 121,000 1,210,000 10/29 | 1148億2835万 | 773億7664万 | +8.14% 1/13 | -18.71% 3/15 |
2012年 3月期 | 3,080 308 3/27 | 2,260 226 8/9 | 77,400 774,000 3/27 | 1088億2194万 | 798億4986万 | +8.65% 2/23 | -6.88% 8/9 |
2013年 3月期 | 3,640 364 3/22 | 2,270 227 6/4 | 200,500 2,005,000 6/15 | 1286億775万 | 802億318万 | +14.48% 3/21 | -11.55% 5/16 |
2014年 3月期 | 3,740 374 5/9 374 5/8 他2件 | 2,510 251 3/20 | 628,200 6,282,000 3/20 | 1321億4093万 | 886億8306万 | +9.84% 7/5 | -16.92% 6/13 |
2015年 3月期 | 4,220 422 3/2 422 2/27 他3件 | 2,630 263 10/17 263 5/21 他3件 | 351,200 3,512,000 11/17 | 1491億60万 | 929億2289万 | +16.03% 11/19 | -9.54% 10/17 |
2016年 3月期 | 5,340 534 11/25 | 3,240 324 2/12 | 217,500 2,175,000 9/28 | 1886億7233万 | 1144億7534万 | +13.34% 10/1 | -19.95% 2/12 |
2017年 3月期 | 4,780 478 12/19 478 12/16 | 2,660 266 7/6 | 3,510,800 35,108,000 3/9 | 1688億8647万 | 939億8284万 | +14.38% 7/29 | -18.65% 3/3 |
2018年 3月期 | 3,380 338 5/10 | 2,623 3/26 2/14 他2件 | 448,900 4,489,000 4/4 | 1413億9181万 | 1097億2506万 | +5.97% 9/28 | -9.05% 11/20 |
2019年 3月期 | 3,025 7/31 | 2,014 12/25 | 243,000 12/25 | 1265億4148万 | 842億4944万 | +6.96% 7/30 | -14.68% 12/25 |
2020年 3月期 | 2,700 11/8 | 1,490 3/13 | 736,300 4/25 | 1129億4612万 | 623億2952万 | +20.22% 3/27 | -24.68% 3/13 |
2021年 3月期 | 2,577 11/11 | 1,929 4/6 | 254,400 3/19 | 1078億79万 | 806億9372万 | +11.69% 3/19 | -9.3% 12/23 |
2022年 3月期 | 2,236 4/1 | 1,759 12/1 | 196,300 5/27 | 935億3612万 | 735億8230万 | +5.73% 1/12 | -8.19% 3/8 |
2023年 3月期 | 2,124 3/9 | 1,677 6/20 | 436,300 3/14 | 888億5094万 | 701億5209万 | +8.54% 1/13 | -9% 3/16 |
2024年 3月期 | 2,358 3/25 | 1,771 6/1 | 274,300 3/8 | 986億3961万 | 740億8428万 | +11.83% 3/8 | -8.01% 10/4 |
最新 | 2,181 2024/6/7 | 68,900 | 912億3536万 | -0.86% 2,200 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 38%(1.38倍)
- 1985/12/28 vs 1984/12/28
- 48%(1.48倍)
- 1986/12/27 vs 1985/12/28
- -1%(0.99倍)
- 1987/12/28 vs 1986/12/27
- 63%(1.63倍)
- 1988/12/28 vs 1987/12/28
- 8%(1.08倍)
- 1989/12/29 vs 1988/12/28
- 77%(1.77倍)
- 1990/12/28 vs 1989/12/29
- -49%(0.51倍)
- 1991/12/30 vs 1990/12/28
- 3%(1.03倍)
- 1992/12/30 vs 1991/12/30
- -33%(0.67倍)
- 1993/12/30 vs 1992/12/30
- 9%(1.09倍)
- 1994/12/30 vs 1993/12/30
- 11%(1.11倍)
- 1995/12/29 vs 1994/12/30
- 2%(1.02倍)
- 1996/12/30 vs 1995/12/29
- 15%(1.15倍)
- 1997/12/30 vs 1996/12/30
- -17%(0.83倍)
- 1998/12/30 vs 1997/12/30
- -7%(0.93倍)
- 1999/12/30 vs 1998/12/30
- -2%(0.98倍)
- 2000/12/29 vs 1999/12/30
- 14%(1.14倍)
- 2001/12/28 vs 2000/12/29
- 10%(1.1倍)
- 2002/12/30 vs 2001/12/28
- -22%(0.78倍)
- 2003/12/30 vs 2002/12/30
- 40%(1.4倍)
- 2004/12/30 vs 2003/12/30
- -16%(0.84倍)
- 2005/12/30 vs 2004/12/30
- 17%(1.17倍)
- 2006/12/29 vs 2005/12/30
- -25%(0.75倍)
- 2007/12/28 vs 2006/12/29
- 22%(1.22倍)
- 2008/12/30 vs 2007/12/28
- -33%(0.67倍)
- 2009/12/30 vs 2008/12/30
- -30%(0.7倍)
- 2010/12/30 vs 2009/12/30
- -12%(0.88倍)
- 2011/12/30 vs 2010/12/30
- -2%(0.98倍)
- 2012/12/28 vs 2011/12/30
- 17%(1.17倍)
- 2013/12/30 vs 2012/12/28
- -2%(0.98倍)
- 2014/12/30 vs 2013/12/30
- 26%(1.26倍)
- 2015/12/30 vs 2014/12/30
- 35%(1.35倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- -37%(0.63倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- 9%(1.09倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- -8%(0.92倍)
- 2022/12/30 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/30
- 0%(1倍)
- 2024/06/07 vs 2023/12/29
- 16%(1.16倍)
- 過去安値
1,490円(2020/03/13) - 46%(1.46倍)
2,181円(6/7)