株価チャート
株価
6/7
- 前日 (6/6)
- 2,440
- 始値
- 2,417
- 高値
- 2,447
- 安値
- 2,401
- 終値 +0.04%
- 2,441
- 出来高 -9.43%
- 4,800
乖離率
- 株価(5日)
移動平均値 - +0.08%
2,439 - 株価(25日)
移動平均値 - +8.88%
2,242 - 出来高(5日)
移動平均値 - -13.04%
5,520
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 | 2,417 | 2,447 | 2,401 | 2,441 | +0.04% | 4,800 | 70億9366万 | +8.88% | 7.03 | 0.68 |
06/06 | 2,443 | 2,465 | 2,417 | 2,440 | +0.04% | 5,300 | 70億9075万 | +9.22% | 7.03 | 0.68 |
06/05 | 2,427 | 2,442 | 2,403 | 2,439 | +0.12% | 3,000 | 70億8785万 | +9.52% | 7.03 | 0.68 |
06/04 | 2,430 | 2,440 | 2,419 | 2,436 | -0.2% | 4,300 | 70億7913万 | +9.68% | 7.02 | 0.68 |
06/03 | 2,384 | 2,441 | 2,362 | 2,441 | +3.78% | 10,200 | 70億9366万 | +10.2% | 7.03 | 0.68 |
05/31 | 2,296 | 2,360 | 2,296 | 2,352 | +2.93% | 16,500 | 68億3502万 | +6.43% | 6.78 | 0.66 |
05/30 | 2,284 | 2,290 | 2,231 | 2,285 | -0.17% | 9,800 | 66億4031万 | +3.53% | 6.58 | 0.64 |
05/29 | 2,344 | 2,344 | 2,285 | 2,289 | -0.48% | 8,200 | 66億5194万 | +3.72% | 6.6 | 0.64 |
05/28 | 2,279 | 2,306 | 2,268 | 2,300 | +2% | 8,200 | 66億8391万 | +4.21% | 6.63 | 0.64 |
05/27 | 2,274 | 2,285 | 2,255 | 2,255 | +0.58% | 5,900 | 65億5313万 | +2.17% | 6.5 | 0.63 |
05/24 | 2,211 | 2,242 | 2,205 | 2,242 | +1.08% | 6,000 | 65億1535万 | +1.49% | 6.46 | 0.63 |
05/23 | 2,209 | 2,218 | 2,195 | 2,218 | +1.37% | 7,900 | 64億4561万 | +0.32% | 6.39 | 0.62 |
05/22 | 2,143 | 2,194 | 2,143 | 2,188 | +2.1% | 6,600 | 63億5843万 | -1.22% | 6.3 | 0.61 |
05/21 | 2,091 | 2,144 | 2,091 | 2,143 | +3.58% | 4,500 | 62億2766万 | -3.47% | 6.17 | 0.6 |
05/20 | 2,020 | 2,069 | 2,020 | 2,069 | +1.42% | 6,600 | 60億1261万 | -7.09% | 5.96 | 0.58 |
05/17 | 2,014 | 2,040 | 2,014 | 2,040 | +0.99% | 2,100 | 59億2833万 | -8.77% | 5.88 | 0.57 |
05/16 | 2,035 | 2,042 | 2,014 | 2,020 | +0.25% | 3,600 | 58億7021万 | -10.06% | 5.82 | 0.56 |
05/15 | 2,121 | 2,121 | 2,013 | 2,015 | -5.22% | 10,800 | 58億5568万 | -10.76% | 5.81 | 0.56 |
05/14 | 2,165 | 2,168 | 2,126 | 2,126 | -1.8% | 8,000 | 61億7825万 | -6.34% | 6.13 | 0.59 |
05/13 | 2,180 | 2,199 | 2,160 | 2,165 | -0.69% | 2,800 | 62億9159万 | -5% | 6.24 | 0.6 |
05/10 | 2,226 | 2,233 | 2,160 | 2,180 | -2.02% | 4,900 | 63億3518万 | -4.64% | 6.28 | 0.61 |
05/09 | 2,250 | 2,250 | 2,225 | 2,225 | -0.49% | 400 | 64億6595万 | -2.97% | 6.41 | 0.62 |
05/08 | 2,241 | 2,241 | 2,236 | 2,236 | -0.62% | 1,900 | 64億9792万 | -2.7% | 6.44 | 0.62 |
05/07 | 2,263 | 2,263 | 2,250 | 2,250 | +0.22% | 3,000 | 65億3860万 | -2.22% | 6.48 | 0.63 |
05/02 | 2,232 | 2,250 | 2,231 | 2,245 | -0.13% | 1,900 | 65億2407万 | -2.48% | 6.47 | 0.63 |
05/01 | 2,262 | 2,262 | 2,240 | 2,248 | -1.4% | 2,600 | 65億3279万 | -2.39% | 6.48 | 0.63 |
04/30 | 2,275 | 2,293 | 2,255 | 2,280 | +0.22% | 3,900 | 66億2578万 | -1% | 6.57 | 0.64 |
04/26 | 2,286 | 2,286 | 2,211 | 2,275 | -0.87% | 5,400 | 66億1125万 | -1.22% | 6.55 | 0.64 |
04/25 | 2,302 | 2,302 | 2,295 | 2,295 | -0.35% | 800 | 66億6938万 | -0.26% | 6.61 | 0.64 |
04/24 | 2,280 | 2,303 | 2,280 | 2,303 | +0.39% | 3,100 | 66億9262万 | +0.17% | 6.64 | 0.64 |
04/23 | 2,261 | 2,299 | 2,261 | 2,294 | +0.79% | 4,400 | 66億6647万 | -0.09% | 6.61 | 0.64 |
04/22 | 2,276 | 2,276 | 2,262 | 2,276 | 0% | 1,800 | 66億1416万 | -0.78% | 6.56 | 0.64 |
04/19 | 2,270 | 2,283 | 2,250 | 2,276 | -1.9% | 4,100 | 66億1416万 | -0.61% | 6.56 | 0.64 |
04/18 | 2,282 | 2,320 | 2,260 | 2,320 | +1.53% | 2,200 | 67億4203万 | +1.53% | 6.68 | 0.65 |
04/17 | 2,279 | 2,299 | 2,262 | 2,285 | -0.31% | 2,000 | 66億4031万 | +0.26% | 6.58 | 0.64 |
04/16 | 2,329 | 2,329 | 2,271 | 2,292 | -1.59% | 2,300 | 66億6066万 | +0.66% | 6.6 | 0.64 |
04/15 | 2,298 | 2,329 | 2,266 | 2,329 | +0.6% | 2,400 | 67億6818万 | +2.69% | 6.71 | 0.65 |
04/12 | 2,318 | 2,318 | 2,265 | 2,315 | +0.35% | 2,300 | 67億2750万 | +2.43% | 6.67 | 0.65 |
04/11 | 2,306 | 2,307 | 2,291 | 2,307 | +0.13% | 700 | 67億425万 | +2.53% | 6.65 | 0.64 |
04/10 | 2,301 | 2,304 | 2,299 | 2,304 | +0.13% | 400 | 66億9553万 | +2.54% | 6.64 | 0.64 |
04/09 | 2,299 | 2,306 | 2,257 | 2,301 | +0.09% | 1,300 | 66億8681万 | +2.63% | 6.63 | 0.64 |
04/08 | 2,254 | 2,299 | 2,254 | 2,299 | -1.46% | 2,600 | 66億8100万 | +2.63% | 6.62 | 0.64 |
04/05 | 2,305 | 2,353 | 2,300 | 2,333 | -0.89% | 2,300 | 67億7980万 | +4.24% | 6.72 | 0.65 |
04/04 | 2,327 | 2,361 | 2,327 | 2,354 | +1.29% | 3,400 | 68億4083万 | +5.23% | 6.78 | 0.66 |
04/03 | 2,338 | 2,338 | 2,295 | 2,324 | -1.4% | 4,800 | 67億5365万 | +4.31% | 6.7 | 0.65 |
04/02 | 2,349 | 2,360 | 2,325 | 2,357 | +0.38% | 1,700 | 68億4955万 | +6.46% | 6.79 | 0.66 |
04/01 | 2,365 | 2,366 | 2,335 | 2,348 | +1.21% | 4,000 | 68億2340万 | +6.82% | 6.77 | 0.66 |
03/29 | 2,278 | 2,350 | 2,277 | 2,320 | +2.56% | 4,900 | 67億4203万 | +6.28% | 6.13 | 0.65 |
03/28 | 2,270 | 2,290 | 2,230 | 2,262 | -0.96% | 3,700 | 65億7348万 | +4.34% | 5.98 | 0.63 |
03/27 | 2,256 | 2,284 | 2,242 | 2,284 | +1.47% | 4,500 | 66億3741万 | +5.99% | 6.03 | 0.64 |
03/26 | 2,288 | 2,288 | 2,250 | 2,251 | -0.84% | 5,400 | 65億4151万 | +5.09% | 5.95 | 0.63 |
03/25 | 2,239 | 2,270 | 2,239 | 2,270 | +1.98% | 5,200 | 65億9672万 | +6.72% | 6 | 0.63 |
03/22 | 2,239 | 2,245 | 2,226 | 2,226 | -0.49% | 2,100 | 64億6886万 | +5.4% | 5.88 | 0.62 |
03/21 | 2,248 | 2,250 | 2,190 | 2,237 | -0.22% | 4,700 | 65億82万 | +6.57% | 5.91 | 0.62 |
03/19 | 2,230 | 2,243 | 2,212 | 2,242 | -0.31% | 3,200 | 65億1535万 | +7.38% | 5.92 | 0.63 |
03/18 | 2,224 | 2,249 | 2,189 | 2,249 | +3.98% | 7,000 | 65億3570万 | +8.33% | 5.94 | 0.63 |
03/15 | 2,100 | 2,163 | 2,100 | 2,163 | +0.84% | 6,800 | 62億8578万 | +4.85% | 5.71 | 0.6 |
03/14 | 2,182 | 2,182 | 2,112 | 2,145 | -1.7% | 1,100 | 62億3347万 | +4.48% | 5.67 | 0.6 |
03/13 | 2,229 | 2,230 | 2,130 | 2,182 | -2.11% | 14,700 | 63億4099万 | +6.75% | 5.77 | 0.61 |
03/12 | 2,053 | 2,240 | 2,040 | 2,229 | +7.63% | 15,000 | 64億7758万 | +9.64% | 5.89 | 0.62 |
03/11 | 2,100 | 2,134 | 2,061 | 2,071 | -2.68% | 3,400 | 60億1842万 | +2.47% | 5.47 | 0.58 |
03/08 | 2,072 | 2,149 | 2,072 | 2,128 | +2.5% | 3,200 | 61億8407万 | +5.56% | 5.62 | 0.59 |
03/07 | 2,255 | 2,267 | 2,063 | 2,076 | -5.98% | 12,200 | 60億3295万 | +3.39% | 5.49 | 0.58 |
03/06 | 2,166 | 2,208 | 2,133 | 2,208 | +0.41% | 4,200 | 64億1655万 | +10.29% | 5.83 | 0.62 |
03/05 | 2,218 | 2,218 | 2,128 | 2,199 | -2.05% | 9,000 | 63億9039万 | +10.45% | 5.81 | 0.61 |
03/04 | 2,249 | 2,275 | 2,211 | 2,245 | -0.18% | 6,500 | 65億2407万 | +13.33% | 5.93 | 0.63 |
03/01 | 2,307 | 2,307 | 2,211 | 2,249 | -2.17% | 15,500 | 65億3570万 | +14.22% | 5.94 | 0.63 |
02/29 | 2,141 | 2,310 | 2,115 | 2,299 | +8.24% | 39,800 | 66億8100万 | +17.48% | 6.07 | 0.64 |
02/28 | 2,007 | 2,140 | 2,007 | 2,124 | +6.84% | 51,900 | 61億7244万 | +9.37% | 5.61 | 0.59 |
02/27 | 1,975 | 1,988 | 1,965 | 1,988 | +1.17% | 4,300 | 57億7722万 | +2.69% | 5.25 | 0.55 |
02/26 | 1,961 | 1,980 | 1,961 | 1,965 | +0.67% | 900 | 57億1038万 | +1.71% | 5.19 | 0.55 |
02/22 | 1,947 | 1,952 | 1,947 | 1,952 | +0.26% | 800 | 56億7260万 | +1.24% | 5.16 | 0.54 |
02/21 | 1,943 | 1,947 | 1,933 | 1,947 | +0.21% | 1,400 | 56億5807万 | +1.14% | 5.14 | 0.54 |
02/20 | 1,960 | 1,975 | 1,943 | 1,943 | -0.66% | 2,500 | 56億4645万 | +1.04% | 5.13 | 0.54 |
02/19 | 1,905 | 2,000 | 1,905 | 1,956 | +3.71% | 8,300 | 56億8422万 | +1.77% | 5.17 | 0.55 |
02/16 | 1,885 | 1,906 | 1,883 | 1,886 | +0.21% | 2,800 | 54億8080万 | -1.77% | 4.98 | 0.53 |
02/15 | 1,911 | 1,914 | 1,882 | 1,882 | -1.67% | 6,300 | 54億6918万 | -2.13% | 4.97 | 0.53 |
02/14 | 1,943 | 1,943 | 1,911 | 1,914 | -2.1% | 5,100 | 55億6217万 | -0.57% | 5.06 | 0.53 |
02/13 | 1,953 | 1,955 | 1,932 | 1,955 | +0.77% | 1,500 | 56億8132万 | +1.45% | 5.17 | 0.55 |
02/09 | 1,920 | 1,955 | 1,918 | 1,940 | +1.09% | 2,100 | 56億3773万 | +0.67% | 5.13 | 0.54 |
02/08 | 1,919 | 1,919 | 1,913 | 1,919 | +0.26% | 1,200 | 55億7670万 | -0.47% | 5.07 | 0.54 |
02/07 | 1,919 | 1,920 | 1,914 | 1,914 | -0.26% | 4,000 | 55億6217万 | -0.88% | 5.06 | 0.53 |
02/06 | 1,921 | 1,925 | 1,919 | 1,919 | -0.1% | 7,700 | 55億7670万 | -0.72% | 5.07 | 0.54 |
02/05 | 1,928 | 1,930 | 1,921 | 1,921 | -0.52% | 6,800 | 55億8251万 | -0.67% | 5.08 | 0.54 |
02/02 | 1,942 | 1,942 | 1,926 | 1,931 | -0.31% | 600 | 56億1157万 | -0.21% | 5.1 | 0.54 |
02/01 | 1,954 | 1,954 | 1,928 | 1,937 | +0.21% | 1,700 | 56億2901万 | +0.1% | 5.12 | 0.54 |
01/31 | 1,921 | 1,937 | 1,921 | 1,933 | +0.1% | 2,200 | 56億1739万 | -0.1% | 5.11 | 0.54 |
01/30 | 1,937 | 1,937 | 1,931 | 1,931 | -0.26% | 400 | 56億1157万 | -0.21% | 5.1 | 0.54 |
01/29 | 1,954 | 1,954 | 1,930 | 1,936 | -0.41% | 1,300 | 56億2610万 | 0% | 5.12 | 0.54 |
01/26 | 1,958 | 1,958 | 1,938 | 1,944 | -0.26% | 1,100 | 56億4935万 | +0.36% | 5.14 | 0.54 |
01/25 | 1,945 | 1,958 | 1,945 | 1,949 | +0.21% | 1,200 | 56億6388万 | +0.62% | 5.15 | 0.54 |
01/24 | 1,930 | 1,945 | 1,930 | 1,945 | +0.78% | 1,200 | 56億5226万 | +0.36% | 5.14 | 0.54 |
01/23 | 1,991 | 1,993 | 1,930 | 1,930 | -1.73% | 5,800 | 56億867万 | -0.46% | 5.1 | 0.54 |
01/22 | 1,881 | 1,970 | 1,881 | 1,964 | +4.3% | 10,900 | 57億747万 | +1.18% | 5.19 | 0.55 |
01/19 | 1,848 | 1,883 | 1,848 | 1,883 | +1.02% | 1,800 | 54億7208万 | -3.04% | 4.98 | 0.53 |
01/18 | 1,856 | 1,864 | 1,845 | 1,864 | -0.32% | 2,100 | 54億1687万 | -4.26% | 4.92 | 0.52 |
01/17 | 1,906 | 1,906 | 1,868 | 1,870 | -1.94% | 5,300 | 54億3430万 | -4.2% | 4.94 | 0.52 |
01/16 | 1,925 | 1,925 | 1,890 | 1,907 | -0.88% | 4,700 | 55億4183万 | -2.7% | 5.04 | 0.53 |
01/15 | 1,915 | 1,924 | 1,902 | 1,924 | +0.52% | 1,000 | 55億9123万 | -2.14% | 5.08 | 0.54 |
01/12 | 1,937 | 1,940 | 1,901 | 1,914 | -1.39% | 2,300 | 55億6217万 | -2.94% | 5.06 | 0.53 |
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 | 3,660 366,000 4/12 | 2,010 201,000 11/22 | 80,200 802 8/15 | - | - | +7.39% 8/29 | -20.25% 10/12 |
2008年 3月期 | 2,520 252,000 6/26 | 903 90,300 3/28 | 11,400 114 3/24 | - | - | +5.54% 6/20 | -30.46% 3/24 |
2009年 3月期 | 1,280 128,000 6/16 | 323 32,300 10/10 | 14,100 141 10/7 | - | - | +20.25% 12/15 | -59.44% 10/10 |
2010年 3月期 | 1,500 150,000 9/7 | 450 45,000 4/1 | 16,500 165 9/7 | - | - | +40.42% 9/4 | -34.58% 10/5 |
2011年 3月期 | 1,270 127,000 7/16 | 570 57,000 3/16 | 29,000 290 12/22 | 23億2105万 | 10億4173万 | +19.71% 7/15 | -28.15% 10/5 |
2012年 3月期 | 995 99,500 7/29 | 700 70,000 12/27 70,000 11/30 他5件 | 13,400 134 9/28 | 18億1846万 | 12億7932万 | +7.24% 7/29 | -17.69% 9/30 |
2013年 3月期 | 900 90,000 3/29 | 724 72,400 10/12 72,400 10/11 他2件 | 19,700 197 9/26 | 16億4484万 | 13億2318万 | +12.85% 4/22 | -10.17% 9/26 |
2014年 3月期 | 1,131 113,100 9/25 113,100 9/17 | 841 84,100 4/2 | 30,300 9/26 | 20億6701万 | 15億3701万 | +7.02% 9/17 | -13.61% 6/7 |
2015年 3月期 | 1,140 8/1 | 820 10/20 | 24,000 9/24 | 24億5008万 | 23億8295万 | +11.2% 6/18 | -15.38% 10/17 |
2016年 3月期 | 840 4/1 | 380 2/12 | 56,600 4/2 | 24億4108万 | 11億429万 | +9.08% 5/10 | -16.22% 9/8 |
2017年 3月期 | 594 1/16 | 418 6/24 | 19,100 4/14 | 17億2619万 | 12億1472万 | +31.28% 5/9 | -9.23% 6/24 |
2018年 3月期 | 1,540 1/24 | 487 4/13 | 898,300 6/1 | 44億7531万 | 14億1524万 | +57.01% 6/2 | -20.35% 2/9 |
2019年 3月期 | 1,345 5/1 | 486 12/25 | 48,600 8/10 | 39億863万 | 14億1233万 | +19.99% 10/3 | -26.12% 8/16 |
2020年 3月期 | 906 2/12 | 380 3/30 | 65,500 10/16 | 26億3287万 | 11億429万 | +13.16% 12/12 | -41.96% 3/16 |
2021年 3月期 | 1,020 3/22 | 357 4/6 | 510,400 9/17 | 29億6416万 | 10億3745万 | +61.92% 9/16 | -8.59% 10/30 |
2022年 3月期 | 1,220 11/24 | 830 4/9 | 67,800 12/27 | 35億4537万 | 24億1201万 | +24.18% 11/24 | -10.57% 1/11 |
2023年 3月期 | 1,938 3/8 | 876 5/31 4/27 | 227,800 8/9 | 56億3192万 | 25億4569万 | +44.02% 8/9 | -12.39% 11/14 |
2024年 3月期 | 2,350 3/29 | 1,577 5/19 | 51,900 2/28 | 68億2921万 | 45億8283万 | +17.46% 2/29 | -5.51% 10/16 |
最新 | 2,441 2024/6/7 | 4,800 | 70億9366万 | +8.88% 2,242 |
年間値上がり率
- 2003/12/30 vs 2002/12/27
- -3%(0.97倍)
- 2004/12/30 vs 2003/12/30
- -3%(0.97倍)
- 2005/12/30 vs 2004/12/30
- 58%(1.58倍)
- 2006/12/29 vs 2005/12/30
- -26%(0.74倍)
- 2007/12/28 vs 2006/12/29
- -29%(0.71倍)
- 2008/12/30 vs 2007/12/28
- -62%(0.38倍)
- 2009/12/30 vs 2008/12/30
- 20%(1.2倍)
- 2010/12/30 vs 2009/12/30
- 10%(1.1倍)
- 2011/12/30 vs 2010/12/30
- -9%(0.91倍)
- 2012/12/28 vs 2011/12/30
- 7%(1.07倍)
- 2013/12/30 vs 2012/12/28
- 18%(1.18倍)
- 2014/12/30 vs 2013/12/30
- -7%(0.93倍)
- 2015/12/30 vs 2014/12/30
- -51%(0.49倍)
- 2016/12/30 vs 2015/12/30
- 16%(1.16倍)
- 2017/12/29 vs 2016/12/30
- 134%(2.34倍)
- 2018/12/28 vs 2017/12/29
- -56%(0.44倍)
- 2019/12/30 vs 2018/12/28
- 55%(1.55倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- 27%(1.27倍)
- 2022/12/30 vs 2021/12/30
- 28%(1.28倍)
- 2023/12/29 vs 2022/12/30
- 50%(1.5倍)
- 2024/06/07 vs 2023/12/29
- 23%(1.23倍)
- 過去安値
323円(2008/10/10) - 656%(7.56倍)
2,441円(6/7)