株価チャート
株価
6/7
- 前日 (6/6)
- 521,000
- 始値
- 518,000
- 高値
- 520,000
- 安値
- 515,000
- 終値 -0.38%
- 519,000
- 出来高 +4.29%
- 4,356
乖離率
- 株価(5日)
移動平均値 - -0.04%
519,200 - 株価(25日)
移動平均値 - -1.38%
526,240 - 出来高(5日)
移動平均値 - -21.33%
5,537
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 | 518,000 | 520,000 | 515,000 | 519,000 | -0.38% | 4,356 | - | -1.38% | - | - |
06/06 | 522,000 | 524,000 | 518,000 | 521,000 | -0.19% | 4,177 | - | -1.15% | - | - |
06/05 | 524,000 | 526,000 | 512,000 | 522,000 | +0.38% | 5,634 | - | -1.07% | - | - |
06/04 | 514,000 | 523,000 | 511,000 | 520,000 | +1.17% | 7,784 | - | -1.56% | - | - |
06/03 | 520,000 | 522,000 | 514,000 | 514,000 | -0.77% | 5,735 | - | -2.84% | - | - |
05/31 | 512,000 | 518,000 | 507,000 | 518,000 | +1.77% | 22,455 | - | -2.27% | - | - |
05/30 | 509,000 | 512,000 | 506,000 | 509,000 | -0.2% | 6,659 | - | -4.15% | - | - |
05/29 | 514,000 | 517,000 | 509,000 | 510,000 | -0.97% | 5,505 | - | -4.16% | - | - |
05/28 | 512,000 | 517,000 | 512,000 | 515,000 | +0.78% | 4,515 | - | -3.39% | - | - |
05/27 | 513,000 | 514,000 | 509,000 | 511,000 | +0.2% | 4,564 | - | -4.29% | - | - |
05/24 | 511,000 | 515,000 | 509,000 | 510,000 | -0.39% | 4,828 | - | -4.64% | - | - |
05/23 | 520,000 | 522,000 | 510,000 | 512,000 | -1.54% | 7,548 | - | -4.42% | - | - |
05/22 | 525,000 | 528,000 | 520,000 | 520,000 | -0.95% | 6,619 | - | -3.01% | - | - |
05/21 | 532,000 | 535,000 | 525,000 | 525,000 | -1.32% | 5,209 | - | -2.13% | - | - |
05/20 | 543,000 | 543,000 | 532,000 | 532,000 | -2.21% | 6,785 | - | -0.92% | - | - |
05/17 | 543,000 | 548,000 | 539,000 | 544,000 | +0.55% | 6,496 | - | +1.29% | - | - |
05/16 | 539,000 | 544,000 | 538,000 | 541,000 | +0.93% | 5,879 | - | +0.76% | - | - |
05/15 | 539,000 | 540,000 | 533,000 | 536,000 | -0.74% | 3,734 | - | -0.15% | - | - |
05/14 | 536,000 | 540,000 | 535,000 | 540,000 | +0.93% | 3,546 | - | +0.66% | - | - |
05/13 | 531,000 | 537,000 | 530,000 | 535,000 | +0.94% | 3,165 | - | -0.18% | - | - |
05/10 | 537,000 | 539,000 | 528,000 | 530,000 | -1.49% | 7,664 | - | -1.05% | - | - |
05/09 | 543,000 | 546,000 | 538,000 | 538,000 | -0.74% | 4,514 | - | +0.43% | - | - |
05/08 | 549,000 | 551,000 | 542,000 | 542,000 | -1.09% | 3,383 | - | +1.19% | - | - |
05/07 | 545,000 | 550,000 | 545,000 | 548,000 | +0.74% | 4,693 | - | +2.34% | - | - |
05/02 | 540,000 | 546,000 | 539,000 | 544,000 | +0.93% | 3,394 | - | +1.66% | - | - |
05/01 | 538,000 | 541,000 | 535,000 | 539,000 | +0.56% | 3,572 | - | +0.66% | - | - |
04/30 | 542,000 | 542,000 | 536,000 | 536,000 | -0.19% | 5,199 | - | +0.02% | - | - |
04/26 | 541,000 | 541,000 | 537,000 | 537,000 | -0.37% | 4,474 | - | +0.07% | - | - |
04/25 | 543,000 | 545,000 | 537,000 | 539,000 | -0.19% | 5,189 | - | +0.3% | - | - |
04/24 | 543,000 | 543,000 | 537,000 | 540,000 | -0.55% | 3,696 | - | +0.39% | - | - |
04/23 | 540,000 | 550,000 | 539,000 | 543,000 | +1.31% | 6,318 | - | +0.85% | - | - |
04/22 | 538,000 | 544,000 | 536,000 | 536,000 | +0.37% | 4,492 | - | -0.39% | - | - |
04/19 | 534,000 | 538,000 | 530,000 | 534,000 | -0.37% | 4,482 | - | -0.74% | - | - |
04/18 | 535,000 | 542,000 | 533,000 | 536,000 | +0.37% | 4,124 | - | -0.38% | - | - |
04/17 | 530,000 | 535,000 | 525,000 | 534,000 | +0.56% | 4,939 | - | -0.67% | - | - |
04/16 | 524,000 | 533,000 | 523,000 | 531,000 | +1.34% | 7,205 | - | -1.19% | - | - |
04/15 | 526,000 | 528,000 | 523,000 | 524,000 | -0.57% | 5,230 | - | -2.51% | - | - |
04/12 | 539,000 | 539,000 | 525,000 | 527,000 | -1.86% | 6,669 | - | -1.99% | - | - |
04/11 | 530,000 | 538,000 | 528,000 | 537,000 | +0.19% | 5,156 | - | -0.12% | - | - |
04/10 | 539,000 | 546,000 | 534,000 | 536,000 | -0.74% | 3,323 | - | -0.28% | - | - |
04/09 | 538,000 | 544,000 | 536,000 | 540,000 | +0.37% | 3,814 | - | +0.39% | - | - |
04/08 | 527,000 | 538,000 | 526,000 | 538,000 | +2.09% | 4,269 | - | -0.01% | - | - |
04/05 | 529,000 | 529,000 | 523,000 | 527,000 | -0.19% | 5,088 | - | -2.07% | - | - |
04/04 | 527,000 | 529,000 | 525,000 | 528,000 | +0.19% | 3,791 | - | -1.98% | - | - |
04/03 | 529,000 | 530,000 | 525,000 | 527,000 | -0.94% | 5,154 | - | -2.27% | - | - |
04/02 | 536,000 | 536,000 | 528,000 | 532,000 | -0.75% | 5,336 | - | -1.46% | - | - |
04/01 | 540,000 | 541,000 | 532,000 | 536,000 | -0.37% | 3,490 | - | -0.79% | - | - |
03/29 | 542,000 | 542,000 | 535,000 | 538,000 | -0.19% | 3,801 | - | -0.39% | - | - |
03/28 | 542,000 | 544,000 | 536,000 | 539,000 | -2.36% | 7,203 | - | -0.19% | - | - |
03/27 | 551,000 | 556,000 | 551,000 | 552,000 | +0.36% | 7,115 | - | +2.28% | - | - |
03/26 | 556,000 | 556,000 | 550,000 | 550,000 | -0.9% | 4,283 | - | +2.04% | - | - |
03/25 | 557,000 | 562,000 | 555,000 | 555,000 | -0.18% | 4,268 | - | +3.09% | - | - |
03/22 | 554,000 | 559,000 | 550,000 | 556,000 | +0.72% | 5,253 | - | +3.4% | - | - |
03/21 | 555,000 | 555,000 | 547,000 | 552,000 | 0% | 6,451 | - | +2.74% | - | - |
03/19 | 542,000 | 558,000 | 540,000 | 552,000 | +2.99% | 7,393 | - | +2.79% | - | - |
03/18 | 536,000 | 537,000 | 532,000 | 536,000 | +0.56% | 5,559 | - | -0.19% | - | - |
03/15 | 536,000 | 544,000 | 529,000 | 533,000 | -0.37% | 10,933 | - | -0.91% | - | - |
03/14 | 526,000 | 535,000 | 523,000 | 535,000 | +1.9% | 5,730 | - | -0.71% | - | - |
03/13 | 530,000 | 531,000 | 521,000 | 525,000 | -0.76% | 6,105 | - | -2.76% | - | - |
03/12 | 532,000 | 533,000 | 527,000 | 529,000 | -0.75% | 3,680 | - | -2.28% | - | - |
03/11 | 533,000 | 534,000 | 528,000 | 533,000 | +0.76% | 3,073 | - | -1.83% | - | - |
03/08 | 522,000 | 532,000 | 522,000 | 529,000 | +0.57% | 4,844 | - | -2.78% | - | - |
03/07 | 536,000 | 537,000 | 525,000 | 526,000 | -1.5% | 5,269 | - | -3.59% | - | - |
03/06 | 548,000 | 548,000 | 531,000 | 534,000 | -2.02% | 7,049 | - | -2.4% | - | - |
03/05 | 547,000 | 547,000 | 542,000 | 545,000 | +0.18% | 3,222 | - | -0.61% | - | - |
03/04 | 542,000 | 548,000 | 542,000 | 544,000 | +0.74% | 4,100 | - | -0.94% | - | - |
03/01 | 542,000 | 545,000 | 538,000 | 540,000 | 0% | 3,797 | - | -1.8% | - | - |
02/29 | 543,000 | 546,000 | 535,000 | 540,000 | -0.55% | 8,713 | - | -1.99% | - | - |
02/28 | 545,000 | 545,000 | 541,000 | 543,000 | 0% | 4,330 | - | -1.69% | - | - |
02/27 | 543,000 | 547,000 | 540,000 | 543,000 | +0.18% | 4,693 | - | -1.95% | - | - |
02/26 | 535,000 | 544,000 | 534,000 | 542,000 | +1.88% | 5,429 | - | -2.34% | - | - |
02/22 | 530,000 | 535,000 | 523,000 | 532,000 | -0.56% | 6,556 | - | -4.33% | - | - |
02/21 | 535,000 | 536,000 | 530,000 | 535,000 | +0.56% | 4,741 | - | -4.09% | - | - |
02/20 | 534,000 | 537,000 | 530,000 | 532,000 | -0.37% | 4,586 | - | -4.95% | - | - |
02/19 | 532,000 | 536,000 | 528,000 | 534,000 | 0% | 6,402 | - | -4.98% | - | - |
02/16 | 542,000 | 542,000 | 531,000 | 534,000 | -0.93% | 6,675 | - | -5.35% | - | - |
02/15 | 544,000 | 546,000 | 537,000 | 539,000 | -1.1% | 5,564 | - | -4.84% | - | - |
02/14 | 546,000 | 548,000 | 543,000 | 545,000 | 0% | 4,606 | - | -4.08% | - | - |
02/13 | 554,000 | 556,000 | 545,000 | 545,000 | -1.45% | 6,060 | - | -4.35% | - | - |
02/09 | 559,000 | 559,000 | 553,000 | 553,000 | -0.72% | 4,396 | - | -3.22% | - | - |
02/08 | 559,000 | 560,000 | 556,000 | 557,000 | +0.18% | 2,700 | - | -2.67% | - | - |
02/07 | 563,000 | 564,000 | 556,000 | 556,000 | -1.07% | 3,281 | - | -3.03% | - | - |
02/06 | 562,000 | 565,000 | 559,000 | 562,000 | 0% | 3,151 | - | -2.13% | - | - |
02/05 | 569,000 | 573,000 | 562,000 | 562,000 | -1.23% | 4,980 | - | -2.22% | - | - |
02/02 | 569,000 | 571,000 | 566,000 | 569,000 | +1.25% | 2,812 | - | -1.06% | - | - |
02/01 | 562,000 | 568,000 | 562,000 | 562,000 | -0.71% | 4,540 | - | -2.27% | - | - |
01/31 | 562,000 | 570,000 | 562,000 | 566,000 | +0.35% | 4,489 | - | -1.67% | - | - |
01/30 | 565,000 | 568,000 | 563,000 | 564,000 | 0% | 3,559 | - | -2.05% | - | - |
01/29 | 564,000 | 567,000 | 562,000 | 564,000 | -0.35% | 3,608 | - | -2.13% | - | - |
01/26 | 565,000 | 567,000 | 564,000 | 566,000 | +0.71% | 2,314 | - | -1.82% | - | - |
01/25 | 565,000 | 565,000 | 560,000 | 562,000 | -0.88% | 4,168 | - | -2.57% | - | - |
01/24 | 572,000 | 574,000 | 566,000 | 567,000 | -1.22% | 3,897 | - | -1.84% | - | - |
01/23 | 582,000 | 582,000 | 574,000 | 574,000 | -1.03% | 2,984 | - | -0.72% | - | - |
01/22 | 574,000 | 581,000 | 572,000 | 580,000 | +1.4% | 3,346 | - | +0.29% | - | - |
01/19 | 574,000 | 576,000 | 572,000 | 572,000 | +0.35% | 2,870 | - | -1.11% | - | - |
01/18 | 577,000 | 577,000 | 569,000 | 570,000 | -1.04% | 4,101 | - | -1.47% | - | - |
01/17 | 581,000 | 583,000 | 574,000 | 576,000 | -1.03% | 4,035 | - | -0.41% | - | - |
01/16 | 587,000 | 590,000 | 580,000 | 582,000 | -1.02% | 3,302 | - | +0.68% | - | - |
01/15 | 590,000 | 593,000 | 585,000 | 588,000 | -0.34% | 3,045 | - | +1.76% | - | - |
01/12 | 590,000 | 593,000 | 588,000 | 590,000 | +0.17% | 3,399 | - | +2.2% | - | - |
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 | 865,000 1,730,000 5/24 | 415,500 831,000 9/30 | 18,578 9,289 3/12 | - | - | +21.28% 11/4 | -35.18% 10/10 |
2009年 3月期 | 463,000 926,000 11/5 | 264,000 528,000 10/10 | 10,418 5,209 10/22 | - | - | +13.76% 11/7 | -12.09% 2/25 |
2010年 3月期 | 418,500 837,000 5/17 | 306,000 612,000 12/1 | 22,034 11,017 12/9 | - | - | +10.25% 10/6 | -11.2% 12/1 |
2011年 3月期 | 434,500 869,000 1/6 869,000 1/5 | 323,000 646,000 3/15 | 10,256 5,128 10/6 | - | - | +5.67% 11/8 | -10.67% 3/15 |
2012年 3月期 | 399,500 799,000 9/19 | 295,500 591,000 12/29 | 46,292 23,146 2/29 | - | - | +9.59% 3/8 | -6.43% 11/10 |
2013年 3月期 | 706,000 1,412,000 4/5 | 380,500 761,000 10/9 761,000 10/3 | 25,838 12,919 10/30 | - | - | +21.4% 3/25 | -15.39% 5/31 |
2014年 3月期 | 595,000 5/30 | 502,000 3/27 | 19,441 4/16 | 7446億6035万 | 5965億1656万 | +9.24% 10/31 | -6.16% 3/26 |
2015年 3月期 | 650,000 1/19 | 493,000 9/8 | 20,683 4/7 | 8134億9450万 | 6454億8983万 | +10.07% 1/14 | -8.42% 7/10 |
2016年 3月期 | 709,000 2/25 | 532,000 10/13 | 13,512 2/1 | 9283億79万 | 6965億5292万 | +14.03% 2/1 | -6.56% 6/24 |
2017年 3月期 | 650,000 1/30 | 531,000 9/28 | 8,173 5/31 | 8510億5150万 | 6952億4361万 | +5.8% 12/8 | -4.23% 6/13 |
2018年 3月期 | 596,000 9/28 7/12 | 516,000 11/15 | 42,824 4/17 | 8255億8516万 | 6756億396万 | +4.66% 1/24 | -5.26% 2/14 |
2019年 3月期 | 740,000 9/26 | 573,000 10/15 | 16,327 11/30 | 1兆250億 | 7937億2533万 | +5.31% 11/28 | -3.39% 4/17 |
2020年 3月期 | 816,000 2/21 | 500,000 3/19 | 38,354 5/29 | 1兆1303億 | 6926億500万 | +7.2% 1/30 1/27 | -32.58% 3/19 |
2021年 3月期 | 711,000 7/6 | 503,000 10/29 | 23,051 11/30 | 9848億8431万 | 6967億6063万 | +8.89% 2/16 | -4.63% 10/1 |
2022年 3月期 | 709,000 11/5 10/19 | 572,000 1/21 | 16,170 5/31 | 9821億1389万 | - | +5.8% 3/29 | -8.58% 1/20 |
2023年 3月期 | 631,000 11/1 | 517,000 4/12 | 16,392 5/31 | - | - | +5.26% 6/28 | -6.16% 12/20 |
2024年 3月期 | 593,000 1/15 1/12 | 521,000 3/13 | 10,933 3/15 | - | - | +3.4% 3/22 | -5.35% 2/16 |
最新 | 519,000 2024/6/7 | 4,356 | 7189億2399万 | -1.38% 526,240 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 17%(1.17倍)
- 2003/12/30 vs 2002/12/30
- 12%(1.12倍)
- 2004/12/30 vs 2003/12/30
- 27%(1.27倍)
- 2005/12/30 vs 2004/12/30
- 13%(1.13倍)
- 2006/12/29 vs 2005/12/30
- 32%(1.32倍)
- 2007/12/28 vs 2006/12/29
- 9%(1.09倍)
- 2008/12/30 vs 2007/12/28
- -43%(0.57倍)
- 2009/12/30 vs 2008/12/30
- -14%(0.86倍)
- 2010/12/30 vs 2009/12/30
- 23%(1.23倍)
- 2011/12/30 vs 2010/12/30
- -29%(0.71倍)
- 2012/12/28 vs 2011/12/30
- 42%(1.42倍)
- 2013/12/30 vs 2012/12/28
- 33%(1.33倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- 9%(1.09倍)
- 2017/12/29 vs 2016/12/30
- -16%(0.84倍)
- 2018/12/28 vs 2017/12/29
- 15%(1.15倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- -12%(0.88倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/06/07 vs 2023/12/29
- -11%(0.89倍)
- 過去安値
240,000円(2002/01/16) - 116%(2.16倍)
519,000円(6/7)