株価チャート
株価
6/7
- 前日 (6/6)
- 273,800
- 始値
- 273,300
- 高値
- 273,700
- 安値
- 270,000
- 終値 -0.84%
- 271,500
- 出来高 +35.35%
- 1,344
乖離率
- 株価(5日)
移動平均値 - -0.32%
272,380 - 株価(25日)
移動平均値 - -1.71%
276,216 - 出来高(5日)
移動平均値 - +5.49%
1,274
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 | 273,300 | 273,700 | 270,000 | 271,500 | -0.84% | 1,344 | - | -1.71% | - | - |
06/06 | 272,000 | 274,500 | 269,600 | 273,800 | +0.7% | 993 | - | -1.01% | - | - |
06/05 | 272,800 | 275,300 | 271,400 | 271,900 | -0.04% | 1,070 | - | -1.8% | - | - |
06/04 | 273,400 | 274,900 | 271,300 | 272,000 | -0.26% | 1,524 | - | -1.91% | - | - |
06/03 | 272,200 | 275,000 | 271,400 | 272,700 | +0.41% | 1,440 | - | -1.72% | - | - |
05/31 | 269,500 | 272,200 | 269,000 | 271,600 | +1.27% | 3,163 | - | -2.16% | - | - |
05/30 | 269,200 | 269,900 | 266,900 | 268,200 | -0.7% | 1,891 | - | -3.44% | - | - |
05/29 | 273,800 | 274,400 | 268,100 | 270,100 | -1.42% | 1,700 | - | -2.88% | - | - |
05/28 | 273,400 | 274,000 | 271,800 | 274,000 | +0.37% | 1,293 | - | -1.47% | - | - |
05/27 | 273,600 | 273,600 | 271,100 | 273,000 | -0.22% | 938 | - | -1.78% | - | - |
05/24 | 274,300 | 274,300 | 270,900 | 273,600 | -0.26% | 981 | - | -1.54% | - | - |
05/23 | 275,300 | 277,200 | 273,000 | 274,300 | -0.69% | 1,307 | - | -1.22% | - | - |
05/22 | 276,000 | 277,800 | 274,900 | 276,200 | -0.36% | 1,237 | - | -0.42% | - | - |
05/21 | 278,000 | 278,700 | 275,500 | 277,200 | -0.36% | 1,297 | - | +0.03% | - | - |
05/20 | 279,900 | 279,900 | 276,800 | 278,200 | -0.18% | 1,379 | - | +0.44% | - | - |
05/17 | 278,200 | 280,000 | 276,000 | 278,700 | -0.11% | 1,334 | - | +0.69% | - | - |
05/16 | 279,900 | 281,700 | 277,400 | 279,000 | -0.21% | 1,217 | - | +0.83% | - | - |
05/15 | 281,600 | 281,700 | 278,100 | 279,600 | -0.96% | 1,328 | - | +1.13% | - | - |
05/14 | 280,700 | 282,900 | 280,300 | 282,300 | +0.57% | 1,033 | - | +2.26% | - | - |
05/13 | 278,100 | 281,700 | 277,500 | 280,700 | +1.26% | 1,100 | - | +1.88% | - | - |
05/10 | 283,900 | 283,900 | 275,000 | 277,200 | -2.05% | 2,935 | - | +0.79% | - | - |
05/09 | 283,300 | 284,400 | 282,000 | 283,000 | -0.11% | 1,504 | - | +3.01% | - | - |
05/08 | 283,300 | 283,700 | 281,300 | 283,300 | +0.14% | 1,770 | - | +3.29% | - | - |
05/07 | 283,400 | 283,400 | 281,000 | 282,900 | +0.89% | 1,513 | - | +3.28% | - | - |
05/02 | 281,200 | 283,200 | 280,200 | 280,400 | -0.11% | 1,439 | - | +2.48% | - | - |
05/01 | 281,700 | 282,500 | 278,700 | 280,700 | -0.21% | 1,234 | - | +2.6% | - | - |
04/30 | 280,000 | 282,500 | 278,800 | 281,300 | -0.25% | 2,057 | - | +2.8% | - | - |
04/26 | 276,000 | 282,000 | 276,000 | 282,000 | +1.88% | 1,521 | - | +3.07% | - | - |
04/25 | 276,300 | 278,800 | 274,900 | 276,800 | +0.44% | 1,194 | - | +1.18% | - | - |
04/24 | 276,900 | 276,900 | 274,200 | 275,600 | 0% | 1,112 | - | +0.7% | - | - |
04/23 | 277,500 | 279,800 | 275,300 | 275,600 | -0.43% | 1,950 | - | +0.71% | - | - |
04/22 | 275,000 | 279,400 | 273,800 | 276,800 | +2.48% | 2,513 | - | +1.26% | - | - |
04/19 | 269,400 | 271,500 | 269,100 | 270,100 | +0.04% | 1,356 | - | -1.02% | - | - |
04/18 | 271,600 | 272,100 | 270,000 | 270,000 | -0.59% | 988 | - | -0.92% | - | - |
04/17 | 269,900 | 272,500 | 268,500 | 271,600 | +1.08% | 1,186 | - | -0.13% | - | - |
04/16 | 267,000 | 271,500 | 266,600 | 268,700 | +0.9% | 1,427 | - | -0.96% | - | - |
04/15 | 269,000 | 270,100 | 265,800 | 266,300 | -1.22% | 1,294 | - | -1.66% | - | - |
04/12 | 274,000 | 274,000 | 266,700 | 269,600 | -1.53% | 2,139 | - | -0.32% | - | - |
04/11 | 273,500 | 274,200 | 270,800 | 273,800 | 0% | 1,637 | - | +1.34% | - | - |
04/10 | 277,200 | 278,000 | 273,600 | 273,800 | -0.87% | 1,061 | - | +1.5% | - | - |
04/09 | 274,600 | 277,600 | 273,200 | 276,200 | +0.91% | 948 | - | +2.63% | - | - |
04/08 | 269,800 | 274,400 | 268,400 | 273,700 | +1.79% | 1,143 | - | +1.95% | - | - |
04/05 | 267,700 | 270,000 | 266,700 | 268,900 | -0.15% | 1,492 | - | +0.42% | - | - |
04/04 | 268,400 | 269,300 | 267,900 | 269,300 | +0.45% | 1,235 | - | +0.76% | - | - |
04/03 | 269,700 | 269,800 | 266,200 | 268,100 | -0.63% | 1,665 | - | +0.49% | - | - |
04/02 | 272,900 | 272,900 | 267,600 | 269,800 | -0.7% | 1,516 | - | +1.25% | - | - |
04/01 | 274,000 | 275,500 | 270,500 | 271,700 | -0.88% | 1,521 | - | +2.13% | - | - |
03/29 | 277,300 | 277,300 | 272,000 | 274,100 | -0.54% | 2,115 | - | +3.3% | - | - |
03/28 | 280,500 | 281,400 | 274,300 | 275,600 | -1.5% | 2,392 | - | +4.13% | - | - |
03/27 | 282,600 | 284,900 | 279,800 | 279,800 | -0.78% | 2,772 | - | +6% | - | - |
03/26 | 280,000 | 282,600 | 278,900 | 282,000 | +0.71% | 2,689 | - | +7.2% | - | - |
03/25 | 281,200 | 281,700 | 278,500 | 280,000 | -0.46% | 1,579 | - | +6.75% | - | - |
03/22 | 280,500 | 281,300 | 276,200 | 281,300 | +0.61% | 2,658 | - | +7.46% | - | - |
03/21 | 277,000 | 279,600 | 274,600 | 279,600 | +1.64% | 3,008 | - | +6.99% | - | - |
03/19 | 268,500 | 277,000 | 267,400 | 275,100 | +2.53% | 3,271 | - | +5.39% | - | - |
03/18 | 267,900 | 269,000 | 265,200 | 268,300 | +1.32% | 4,235 | - | +2.82% | - | - |
03/15 | 262,000 | 266,800 | 259,600 | 264,800 | +1.57% | 4,966 | - | +1.41% | - | - |
03/14 | 255,700 | 260,700 | 254,900 | 260,700 | +1.96% | 2,828 | - | -0.26% | - | - |
03/13 | 256,700 | 256,700 | 253,000 | 255,700 | +0.12% | 3,040 | - | -2.39% | - | - |
03/12 | 256,700 | 256,700 | 253,300 | 255,400 | -0.39% | 1,935 | - | -2.77% | - | - |
03/11 | 257,600 | 258,600 | 255,500 | 256,400 | -0.54% | 1,671 | - | -2.64% | - | - |
03/08 | 260,000 | 262,100 | 257,300 | 257,800 | -1.79% | 4,026 | - | -2.3% | - | - |
03/07 | 264,900 | 265,600 | 260,000 | 262,500 | -0.34% | 2,744 | - | -0.74% | - | - |
03/06 | 260,000 | 264,400 | 258,700 | 263,400 | +2.05% | 3,052 | - | -0.59% | - | - |
03/05 | 259,000 | 260,300 | 256,100 | 258,100 | -0.5% | 1,692 | - | -2.85% | - | - |
03/04 | 256,800 | 260,700 | 256,800 | 259,400 | +1.01% | 2,009 | - | -2.73% | - | - |
03/01 | 255,900 | 258,000 | 253,200 | 256,800 | +0.35% | 2,387 | - | -4.03% | - | - |
02/29 | 256,600 | 257,600 | 252,100 | 255,900 | -0.7% | 3,185 | - | -4.8% | - | - |
02/28 | 259,700 | 260,100 | 257,100 | 257,700 | -0.69% | 4,273 | - | -4.58% | - | - |
02/27 | 259,100 | 262,000 | 258,700 | 259,500 | +0.15% | 3,770 | - | -4.35% | - | - |
02/26 | 257,900 | 259,900 | 256,300 | 259,100 | +1.65% | 2,446 | - | -4.85% | - | - |
02/22 | 255,500 | 255,900 | 251,800 | 254,900 | -0.86% | 3,330 | - | -6.71% | - | - |
02/21 | 260,000 | 260,000 | 255,700 | 257,100 | -0.27% | 3,995 | - | -6.32% | - | - |
02/20 | 260,000 | 261,000 | 257,000 | 257,800 | +0.35% | 3,087 | - | -6.48% | - | - |
02/19 | 263,200 | 263,200 | 254,800 | 256,900 | -2.43% | 3,694 | - | -7.22% | - | - |
02/16 | 266,300 | 266,500 | 261,700 | 263,300 | -1.39% | 3,774 | - | -5.3% | - | - |
02/15 | 269,100 | 269,800 | 266,000 | 267,000 | -1.07% | 2,568 | - | -4.27% | - | - |
02/14 | 271,000 | 271,100 | 268,800 | 269,900 | -0.88% | 2,238 | - | -3.47% | - | - |
02/13 | 274,000 | 274,900 | 270,600 | 272,300 | -0.26% | 2,004 | - | -2.84% | - | - |
02/09 | 274,600 | 275,400 | 273,000 | 273,000 | +0.07% | 2,541 | - | -2.77% | - | - |
02/08 | 272,100 | 274,700 | 271,500 | 272,800 | +0.66% | 1,415 | - | -2.97% | - | - |
02/07 | 274,200 | 275,500 | 271,000 | 271,000 | -1.49% | 1,923 | - | -3.79% | - | - |
02/06 | 273,400 | 275,300 | 272,000 | 275,100 | +0.44% | 1,687 | - | -2.5% | - | - |
02/05 | 271,200 | 275,800 | 270,700 | 273,900 | +0.7% | 2,107 | - | -2.95% | - | - |
02/02 | 270,200 | 272,500 | 269,100 | 272,000 | +0.97% | 2,648 | - | -3.6% | - | - |
02/01 | 270,300 | 272,500 | 269,400 | 269,400 | -1.25% | 3,634 | - | -4.54% | - | - |
01/31 | 274,800 | 275,400 | 272,300 | 272,800 | -0.76% | 2,770 | - | -3.41% | - | - |
01/30 | 275,900 | 276,400 | 273,700 | 274,900 | -2.34% | 2,788 | - | -2.69% | - | - |
01/29 | 280,300 | 282,700 | 279,800 | 281,500 | -0.57% | 6,739 | - | -0.41% | - | - |
01/26 | 283,000 | 283,900 | 281,800 | 283,100 | +0.43% | 1,204 | - | +0.19% | - | - |
01/25 | 285,400 | 286,600 | 280,800 | 281,900 | -1.78% | 2,133 | - | -0.19% | - | - |
01/24 | 288,000 | 288,600 | 285,600 | 287,000 | -0.21% | 1,810 | - | +1.63% | - | - |
01/23 | 288,700 | 288,900 | 287,000 | 287,600 | -0.45% | 1,575 | - | +1.86% | - | - |
01/22 | 284,700 | 288,900 | 283,900 | 288,900 | +1.44% | 1,123 | - | +2.37% | - | - |
01/19 | 283,400 | 284,800 | 283,200 | 284,800 | +0.96% | 1,000 | - | +0.97% | - | - |
01/18 | 285,000 | 285,300 | 282,000 | 282,100 | -1.09% | 1,656 | - | +0.02% | - | - |
01/17 | 286,700 | 288,900 | 284,500 | 285,200 | -0.8% | 1,596 | - | +1.09% | - | - |
01/16 | 289,100 | 289,100 | 287,200 | 287,500 | -0.24% | 819 | - | +1.92% | - | - |
01/15 | 285,500 | 288,400 | 285,500 | 288,200 | +0.91% | 1,198 | - | +2.16% | - | - |
01/12 | 286,000 | 287,200 | 285,000 | 285,600 | +0.21% | 1,487 | - | +1.24% | - | - |
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 1月期 | 282,000 1,410,000 5/29 1,410,000 5/28 | 110,200 551,000 3/17 | 21,395 4,279 8/24 | - | - | +16.25% 12/12 | -17.69% 7/27 |
2009年 1月期 | 135,000 675,000 9/18 675,000 9/17 | 90,400 452,000 2/19 | 8,060 1,612 10/10 | - | - | +19.64% 3/27 | -13.27% 10/10 |
2010年 1月期 | 153,600 768,000 3/18 | 120,400 602,000 2/9 | 9,460 1,892 2/24 | - | - | +12.33% 3/18 | -10.75% 2/9 |
2011年 1月期 | 170,000 850,000 1/14 | 110,000 550,000 3/15 | 17,000 3,400 10/22 | - | - | +11.62% 1/14 | -18.25% 3/15 |
2012年 1月期 | 146,600 733,000 8/19 | 121,200 606,000 11/24 | 5,245 1,049 6/29 | - | - | +9.97% 2/28 | -6.79% 11/24 |
2013年 1月期 | 229,600 1,148,000 4/5 | 134,200 671,000 8/13 | 24,240 4,848 3/15 | - | - | +19.45% 3/15 | -13.35% 5/15 |
2014年 1月期 | 245,900 7/25 | 172,200 861,000 8/9 | 12,300 2,460 10/3 | 2040億9700万 | - | +9.66% 12/30 | -3.91% 5/7 |
2015年 1月期 | 278,600 1/19 | 227,100 7/9 | 6,030 1/27 | 2312億3800万 | 1884億9300万 | +6.12% 12/1 | -11.13% 9/2 |
2016年 1月期 | 259,200 7/19 | 193,300 9/10 | 18,088 9/17 | 2280億9600万 | 1604億3900万 | +11.43% 2/4 | -11.19% 9/9 |
2017年 1月期 | 249,600 12/30 | 217,100 11/22 | 4,843 7/5 | 2196億4800万 | 1910億4800万 | +7.43% 12/29 | -6.05% 7/18 |
2018年 1月期 | 231,300 8/22 | 199,000 2/6 | 16,095 9/28 | 2035億4400万 | 1840億7500万 | +4% 3/15 | -5.01% 2/6 |
2019年 1月期 | 270,000 7/26 | 209,200 8/31 | 5,977 7/29 | 2443億6971万 | 1912億880万 | +6.56% 7/11 | -4.32% 12/25 |
2020年 1月期 | 321,000 7/28 | 160,000 3/19 | 11,698 3/19 | 2905億2843万 | 1448億1168万 | +14.98% 5/11 | -37.6% 3/19 |
2021年 1月期 | 347,500 7/7 | 277,200 9/9 | 12,903 12/18 | 3145億1286万 | 2508億8623万 | +7.36% 9/28 | -6.84% 3/9 |
2022年 1月期 | 362,500 1/4 | 290,900 3/16 | 11,697 2/21 | 3280億8896万 | - | +5.69% 12/17 | -11.98% 1/20 |
2023年 1月期 | 335,500 9/13 | 285,700 2/17 | 13,761 7/28 | - | - | +5.78% 4/28 | -6.38% 9/27 |
2024年 1月期 | 309,000 9/6 | 271,600 12/26 | 6,739 1/29 | - | - | +2.83% 11/27 | -7.22% 2/19 |
最新 | 271,500 2024/6/7 | 1,344 | 2457億2731万 | -1.71% 276,216 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 32%(1.32倍)
- 2007/12/28 vs 2006/12/29
- -25%(0.75倍)
- 2008/12/30 vs 2007/12/28
- -33%(0.67倍)
- 2009/12/30 vs 2008/12/30
- 26%(1.26倍)
- 2010/12/30 vs 2009/12/30
- 12%(1.12倍)
- 2011/12/30 vs 2010/12/30
- -13%(0.87倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 48%(1.48倍)
- 2014/12/30 vs 2013/12/30
- 21%(1.21倍)
- 2015/12/30 vs 2014/12/30
- -13%(0.87倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- -16%(0.84倍)
- 2018/12/28 vs 2017/12/29
- 7%(1.07倍)
- 2019/12/30 vs 2018/12/28
- 24%(1.24倍)
- 2020/12/30 vs 2019/12/30
- 10%(1.1倍)
- 2021/12/30 vs 2020/12/30
- 17%(1.17倍)
- 2022/12/30 vs 2021/12/30
- -12%(0.88倍)
- 2023/12/29 vs 2022/12/30
- -9%(0.91倍)
- 2024/06/07 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
90,400円(2009/02/19) - 200%(3倍)
271,500円(6/7)