株価チャート
株価
6/7
- 前日 (6/6)
- 4,065
- 始値
- 4,090
- 高値
- 4,115
- 安値
- 4,060
- 終値 +0.37%
- 4,080
- 出来高 -7.71%
- 35,900
乖離率
- 株価(5日)
移動平均値 - -0.46%
4,099 - 株価(25日)
移動平均値 - +3.13%
3,956 - 出来高(5日)
移動平均値 - -35.59%
55,740
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 | 4,090 | 4,115 | 4,060 | 4,080 | +0.37% | 35,900 | 775億6896万 | +3.13% | 8.9 | 0.91 |
06/06 | 4,085 | 4,120 | 4,050 | 4,065 | -0.49% | 38,900 | 772億8378万 | +2.99% | 8.87 | 0.9 |
06/05 | 4,050 | 4,110 | 4,040 | 4,085 | -0.85% | 64,200 | 776億6402万 | +3.65% | 8.91 | 0.91 |
06/04 | 4,160 | 4,165 | 4,090 | 4,120 | -0.6% | 68,200 | 783億2944万 | +4.81% | 8.99 | 0.91 |
06/03 | 4,050 | 4,170 | 4,050 | 4,145 | +2.35% | 71,500 | 788億474万 | +5.74% | 9.04 | 0.92 |
05/31 | 3,925 | 4,050 | 3,910 | 4,050 | +3.85% | 101,100 | 769億9860万 | +3.66% | 8.83 | 0.9 |
05/30 | 3,905 | 3,930 | 3,850 | 3,900 | -0.89% | 51,000 | 741億4680万 | +0.03% | 8.51 | 0.87 |
05/29 | 3,975 | 3,990 | 3,920 | 3,935 | -1.01% | 42,300 | 748億1222万 | +1% | 8.58 | 0.87 |
05/28 | 4,005 | 4,010 | 3,965 | 3,975 | -0.5% | 30,100 | 755億7270万 | +2.19% | 8.67 | 0.88 |
05/27 | 4,015 | 4,015 | 3,975 | 3,995 | 0% | 27,500 | 759億5294万 | +2.86% | 8.71 | 0.89 |
05/24 | 3,980 | 4,015 | 3,960 | 3,995 | -0.25% | 47,700 | 759億5294万 | +3.04% | 8.71 | 0.89 |
05/23 | 3,980 | 4,020 | 3,935 | 4,005 | -0.37% | 42,600 | 761億4306万 | +3.43% | 8.74 | 0.89 |
05/22 | 3,990 | 4,070 | 3,955 | 4,020 | +0.75% | 150,300 | 764億2824万 | +3.88% | 8.77 | 0.89 |
05/21 | 4,045 | 4,085 | 3,950 | 3,990 | +2.18% | 338,600 | 758億5788万 | +3.15% | 8.7 | 0.89 |
05/20 | 3,875 | 3,920 | 3,870 | 3,905 | +0.64% | 75,400 | 742億4186万 | +1.01% | 8.52 | 0.87 |
05/17 | 3,845 | 3,890 | 3,835 | 3,880 | +0.39% | 37,500 | 737億6656万 | +0.34% | 8.46 | 0.86 |
05/16 | 3,905 | 3,905 | 3,845 | 3,865 | -0.64% | 53,300 | 734億8138万 | -0.1% | 8.43 | 0.86 |
05/15 | 3,910 | 3,915 | 3,890 | 3,890 | -0.26% | 42,900 | 739億5668万 | +0.49% | 8.48 | 0.86 |
05/14 | 3,905 | 3,905 | 3,850 | 3,900 | 0% | 46,400 | 741億4680万 | +0.75% | 8.51 | 0.87 |
05/13 | 3,920 | 3,920 | 3,875 | 3,900 | -0.13% | 46,000 | 741億4680万 | +0.78% | 8.51 | 0.87 |
05/10 | 3,855 | 3,935 | 3,825 | 3,905 | +1.56% | 76,200 | 742億4186万 | +0.96% | 8.52 | 0.87 |
05/09 | 3,810 | 3,865 | 3,805 | 3,845 | +1.32% | 41,200 | 731億114万 | -0.52% | 8.39 | 0.85 |
05/08 | 3,795 | 3,820 | 3,790 | 3,795 | -0.78% | 31,000 | 721億5054万 | -1.79% | 8.28 | 0.84 |
05/07 | 3,850 | 3,850 | 3,825 | 3,825 | -0.39% | 22,200 | 727億2090万 | -1.06% | 8.34 | 0.85 |
05/02 | 3,880 | 3,880 | 3,840 | 3,840 | -0.39% | 22,400 | 730億608万 | -0.7% | 8.38 | 0.85 |
05/01 | 3,870 | 3,870 | 3,810 | 3,855 | -1.03% | 32,700 | 732億9126万 | -0.36% | 8.41 | 0.86 |
04/30 | 3,850 | 3,910 | 3,845 | 3,895 | +1.17% | 40,100 | 740億5174万 | +0.67% | 8.5 | 0.86 |
04/26 | 3,810 | 3,870 | 3,780 | 3,850 | +0.52% | 49,200 | 731億9620万 | -0.41% | 8.4 | 0.85 |
04/25 | 3,815 | 3,855 | 3,815 | 3,830 | -0.13% | 35,100 | 728億1596万 | -0.91% | 8.35 | 0.85 |
04/24 | 3,810 | 3,845 | 3,790 | 3,835 | -0.13% | 43,400 | 729億1102万 | -0.75% | 8.36 | 0.85 |
04/23 | 3,855 | 3,865 | 3,825 | 3,840 | +0.39% | 32,100 | 730億608万 | -0.54% | 8.38 | 0.85 |
04/22 | 3,800 | 3,860 | 3,800 | 3,825 | +0.66% | 51,800 | 727億2090万 | -0.83% | 8.34 | 0.85 |
04/19 | 3,810 | 3,815 | 3,725 | 3,800 | -0.65% | 51,000 | 722億4560万 | -1.38% | 8.29 | 0.84 |
04/18 | 3,810 | 3,845 | 3,775 | 3,825 | +0.39% | 46,900 | 727億2090万 | -0.65% | 8.34 | 0.85 |
04/17 | 3,880 | 3,880 | 3,800 | 3,810 | -1.55% | 49,400 | 724億3572万 | -0.91% | 8.31 | 0.85 |
04/16 | 3,925 | 3,925 | 3,830 | 3,870 | -2.4% | 63,000 | 735億7644万 | +0.76% | 8.44 | 0.86 |
04/15 | 3,930 | 3,975 | 3,930 | 3,965 | -0.13% | 64,200 | 753億8258万 | +3.52% | 8.65 | 0.88 |
04/12 | 3,920 | 4,010 | 3,915 | 3,970 | +0.89% | 64,900 | 754億7764万 | +3.93% | 8.66 | 0.88 |
04/11 | 3,900 | 3,940 | 3,875 | 3,935 | 0% | 36,600 | 748億1222万 | +3.34% | 8.58 | 0.87 |
04/10 | 3,915 | 3,935 | 3,915 | 3,935 | +0.51% | 39,300 | 748億1222万 | +3.55% | 8.58 | 0.87 |
04/09 | 3,915 | 3,920 | 3,885 | 3,915 | -0.13% | 31,900 | 744億3198万 | +3.27% | 8.54 | 0.87 |
04/08 | 3,910 | 3,930 | 3,880 | 3,920 | +0.77% | 52,700 | 745億2704万 | +3.57% | 8.55 | 0.87 |
04/05 | 3,855 | 3,905 | 3,855 | 3,890 | +0.26% | 33,500 | 739億5668万 | +2.91% | 8.48 | 0.86 |
04/04 | 3,890 | 3,905 | 3,860 | 3,880 | +0.65% | 36,900 | 737億6656万 | +2.78% | 8.46 | 0.86 |
04/03 | 3,790 | 3,885 | 3,790 | 3,855 | +1.18% | 62,800 | 732億9126万 | +2.23% | 8.41 | 0.86 |
04/02 | 3,880 | 3,880 | 3,800 | 3,810 | -0.65% | 41,000 | 724億3572万 | +1.11% | 8.31 | 0.85 |
04/01 | 3,850 | 3,865 | 3,815 | 3,835 | -0.39% | 33,300 | 729億1102万 | +1.78% | 8.36 | 0.85 |
03/29 | 3,825 | 3,875 | 3,810 | 3,850 | +0.52% | 32,400 | 731億9620万 | +2.2% | 8.69 | 0.85 |
03/28 | 3,905 | 3,905 | 3,805 | 3,830 | -2.05% | 38,900 | 728億1596万 | +1.73% | 8.65 | 0.85 |
03/27 | 3,880 | 3,930 | 3,880 | 3,910 | +1.69% | 65,000 | 743億3692万 | +3.8% | 8.83 | 0.87 |
03/26 | 3,805 | 3,870 | 3,805 | 3,845 | +0.79% | 29,900 | 731億114万 | +2.07% | 8.68 | 0.85 |
03/25 | 3,830 | 3,885 | 3,815 | 3,815 | -0.26% | 70,400 | 725億3078万 | +1.27% | 8.61 | 0.85 |
03/22 | 3,810 | 3,830 | 3,770 | 3,825 | +0.66% | 44,300 | 727億2090万 | +1.57% | 8.64 | 0.85 |
03/21 | 3,830 | 3,840 | 3,795 | 3,800 | +0.8% | 45,900 | 722億4560万 | +0.88% | 8.58 | 0.84 |
03/19 | 3,740 | 3,770 | 3,715 | 3,770 | +0.8% | 26,300 | 716億7524万 | -0.05% | 8.51 | 0.84 |
03/18 | 3,730 | 3,745 | 3,705 | 3,740 | +0.54% | 25,700 | 711億488万 | -0.98% | 8.45 | 0.83 |
03/15 | 3,690 | 3,730 | 3,685 | 3,720 | -0.4% | 34,700 | 707億2464万 | -1.74% | 8.4 | 0.83 |
03/14 | 3,705 | 3,735 | 3,665 | 3,735 | +0.95% | 38,800 | 710億982万 | -1.66% | 8.43 | 0.83 |
03/13 | 3,745 | 3,745 | 3,665 | 3,700 | +0.14% | 28,100 | 703億4440万 | -2.89% | 8.35 | 0.82 |
03/12 | 3,610 | 3,695 | 3,595 | 3,695 | +2.21% | 35,800 | 702億4934万 | -3.4% | 8.34 | 0.82 |
03/11 | 3,630 | 3,665 | 3,595 | 3,615 | -2.17% | 70,300 | 687億2838万 | -5.86% | 8.16 | 0.8 |
03/08 | 3,625 | 3,720 | 3,610 | 3,695 | +0.41% | 53,700 | 702億4934万 | -4.2% | 8.34 | 0.82 |
03/07 | 3,720 | 3,720 | 3,655 | 3,680 | -1.47% | 39,400 | 699億6416万 | -5.01% | 8.31 | 0.82 |
03/06 | 3,715 | 3,755 | 3,710 | 3,735 | +0.54% | 37,200 | 710億982万 | -3.96% | 8.43 | 0.83 |
03/05 | 3,750 | 3,750 | 3,700 | 3,715 | -0.93% | 23,400 | 706億2958万 | -4.87% | 8.39 | 0.82 |
03/04 | 3,820 | 3,820 | 3,725 | 3,750 | -1.32% | 31,700 | 712億9500万 | -4.31% | 8.47 | 0.83 |
03/01 | 3,775 | 3,800 | 3,760 | 3,800 | +0.66% | 23,700 | 722億4560万 | -3.43% | 8.58 | 0.84 |
02/29 | 3,760 | 3,785 | 3,725 | 3,775 | 0% | 30,600 | 717億7030万 | -4.38% | 8.52 | 0.84 |
02/28 | 3,780 | 3,810 | 3,755 | 3,775 | -0.13% | 21,800 | 717億7030万 | -4.72% | 8.52 | 0.84 |
02/27 | 3,815 | 3,820 | 3,765 | 3,780 | -1.05% | 31,600 | 718億6536万 | -4.95% | 8.54 | 0.84 |
02/26 | 3,805 | 3,865 | 3,805 | 3,820 | +0.79% | 40,300 | 726億2584万 | -4.28% | 8.63 | 0.85 |
02/22 | 3,815 | 3,825 | 3,770 | 3,790 | -0.39% | 31,900 | 720億5548万 | -5.37% | 8.56 | 0.84 |
02/21 | 3,850 | 3,890 | 3,795 | 3,805 | -2.31% | 36,700 | 723億4066万 | -5.37% | 8.59 | 0.84 |
02/20 | 3,925 | 3,940 | 3,885 | 3,895 | -0.13% | 21,000 | 740億5174万 | -3.49% | 8.8 | 0.86 |
02/19 | 3,835 | 3,910 | 3,825 | 3,900 | +1.69% | 34,600 | 741億4680万 | -3.75% | 8.81 | 0.86 |
02/16 | 3,795 | 3,870 | 3,795 | 3,835 | +0.79% | 50,300 | 729億1102万 | -5.61% | 8.66 | 0.85 |
02/15 | 3,845 | 3,845 | 3,775 | 3,805 | -0.91% | 32,000 | 723億4066万 | -6.72% | 8.59 | 0.84 |
02/14 | 3,905 | 3,920 | 3,785 | 3,840 | -2.29% | 37,300 | 730億608万 | -6.2% | 8.67 | 0.85 |
02/13 | 3,950 | 3,950 | 3,880 | 3,930 | +0.64% | 27,900 | 747億1716万 | -4.31% | 8.87 | 0.87 |
02/09 | 3,935 | 3,945 | 3,895 | 3,905 | -1.51% | 26,900 | 742億4186万 | -5.13% | 8.82 | 0.87 |
02/08 | 4,020 | 4,020 | 3,920 | 3,965 | -1.25% | 32,500 | 753億8258万 | -3.81% | 8.95 | 0.88 |
02/07 | 4,055 | 4,055 | 3,985 | 4,015 | -0.25% | 25,600 | 763億3318万 | -2.6% | 9.07 | 0.89 |
02/06 | 4,065 | 4,090 | 4,020 | 4,025 | -1.23% | 18,900 | 765億2330万 | -2.31% | 9.09 | 0.89 |
02/05 | 4,085 | 4,090 | 4,055 | 4,075 | +0.12% | 17,600 | 774億7390万 | -1.04% | 9.2 | 0.9 |
02/02 | 4,070 | 4,100 | 4,025 | 4,070 | +0.87% | 23,100 | 773億7884万 | -1% | 9.19 | 0.9 |
02/01 | 4,065 | 4,080 | 4,020 | 4,035 | -2.18% | 31,300 | 767億1342万 | -1.68% | 9.11 | 0.89 |
01/31 | 4,030 | 4,125 | 4,000 | 4,125 | +1.48% | 39,600 | 784億2450万 | +0.63% | 9.31 | 0.91 |
01/30 | 4,085 | 4,105 | 4,065 | 4,065 | -1.45% | 23,000 | 772億8378万 | -0.64% | 9.18 | 0.9 |
01/29 | 4,065 | 4,140 | 4,065 | 4,125 | +1.1% | 11,100 | 784億2450万 | +0.88% | 9.31 | 0.91 |
01/26 | 4,145 | 4,160 | 4,070 | 4,080 | -1.69% | 24,800 | 775億6896万 | -0.07% | 9.21 | 0.9 |
01/25 | 4,105 | 4,185 | 4,105 | 4,150 | +0.61% | 26,100 | 788億9980万 | +1.77% | 9.37 | 0.92 |
01/24 | 4,100 | 4,140 | 4,090 | 4,125 | +0.24% | 20,100 | 784億2450万 | +1.25% | 9.31 | 0.91 |
01/23 | 4,160 | 4,170 | 4,085 | 4,115 | -0.96% | 24,100 | 782億3438万 | +1.21% | 9.29 | 0.91 |
01/22 | 4,130 | 4,190 | 4,115 | 4,155 | +0.61% | 18,600 | 789億9486万 | +2.34% | 9.38 | 0.92 |
01/19 | 4,165 | 4,165 | 4,095 | 4,130 | -0.96% | 27,400 | 785億1956万 | +1.95% | 9.33 | 0.92 |
01/18 | 4,160 | 4,205 | 4,155 | 4,170 | -0.36% | 13,000 | 792億8004万 | +3.14% | 9.42 | 0.92 |
01/17 | 4,190 | 4,255 | 4,180 | 4,185 | -0.12% | 18,300 | 795億6522万 | +3.85% | 9.45 | 0.93 |
01/16 | 4,280 | 4,280 | 4,190 | 4,190 | -2.44% | 13,500 | 796億6028万 | +4.28% | 9.46 | 0.93 |
01/15 | 4,205 | 4,295 | 4,205 | 4,295 | +2.87% | 21,400 | 816億5654万 | +7.11% | 9.7 | 0.95 |
01/12 | 4,250 | 4,275 | 4,155 | 4,175 | -1.07% | 19,100 | 793億7510万 | +4.48% | 9.43 | 0.93 |
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 | 2,825 5,650 4/4 | 1,483 2,965 7/19 | 360,000 180,000 10/17 | - | - | +16.92% 1/11 | -19.43% 7/18 |
2008年 3月期 | 1,900 3,800 4/2 | 740 1,480 3/18 | 332,000 166,000 8/13 | - | - | +18.53% 10/26 | -22.98% 8/10 |
2009年 3月期 | 1,445 2,890 5/19 | 723 1,445 10/28 | 208,000 104,000 8/29 | - | - | +26.79% 5/16 | -22.8% 10/8 |
2010年 3月期 | 1,315 2,630 8/31 | 712 1,424 4/30 | 155,200 77,600 5/13 | - | - | +23.28% 5/26 | -10.97% 10/6 |
2011年 3月期 | 1,381 2,761 2/7 | 839 1,677 3/15 | 123,400 61,700 12/10 | 230億7091万 | 140億1301万 | +18.48% 12/24 | -34.95% 3/15 |
2012年 3月期 | 1,475 2,950 3/28 | 975 1,950 11/10 | 93,400 46,700 3/15 | 246億5020万 | 162億9420万 | +19.02% 3/27 | -11.32% 11/10 |
2013年 3月期 | 2,038 4,075 3/29 | 1,100 2,200 9/6 | 139,200 69,600 10/30 | 340億5070万 | 183億8320万 | +18.35% 2/4 | -9.84% 9/6 |
2014年 3月期 | 2,075 4,150 5/20 | 1,296 2,591 10/4 | 192,400 96,200 4/1 | 346億7740万 | 216億5039万 | +12.37% 5/20 | -14.42% 6/13 |
2015年 3月期 | 2,243 4,485 3/16 | 1,305 2,610 4/11 | 122,200 61,100 7/31 | 374億7666万 | 218億916万 | +12.03% 2/2 | -9.13% 10/28 |
2016年 3月期 | 2,650 5,300 6/24 | 1,668 2/12 | 493,600 246,800 7/14 | 442億8680万 | 317億1201万 | +15.87% 5/10 | -15.51% 1/21 |
2017年 3月期 | 2,479 3/10 | 1,629 8/17 | 256,300 10/28 | 471億3074万 | 309億7054万 | +15.58% 5/11 | -11.72% 6/24 |
2018年 3月期 | 4,170 2/5 | 2,100 4/7 | 344,500 10/30 | 792億8004万 | 399億2520万 | +21.87% 2/2 | -7.82% 2/16 |
2019年 3月期 | 4,680 2/26 | 2,976 7/4 | 165,000 7/31 | 889億7616万 | 565億7971万 | +21.45% 8/1 | -12.54% 7/4 |
2020年 3月期 | 4,590 4/2 | 2,208 3/13 | 156,500 5/10 | 872億6508万 | 419億7849万 | +9.79% 5/8 | -21.95% 3/13 |
2021年 3月期 | 3,560 3/18 | 2,455 4/6 | 131,700 12/18 | 676億8272万 | 466億7446万 | +13.63% 5/11 | -7.61% 4/9 |
2022年 3月期 | 3,560 9/17 | 2,667 3/8 | 129,700 10/28 | 676億8272万 | 507億500万 | +7.38% 9/14 | -7.83% 11/30 |
2023年 3月期 | 3,530 11/24 | 2,683 4/18 | 109,500 10/28 | 671億1236万 | 510億919万 | +7.22% 5/2 | -7.49% 1/6 |
2024年 3月期 | 4,295 1/15 | 3,115 4/6 | 156,000 10/30 | 816億5654万 | 592億2238万 | +7.11% 1/15 | -8.63% 10/4 |
最新 | 4,080 2024/6/7 | 35,900 | 775億6896万 | +3.13% 3,956 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 67%(1.67倍)
- 2003/12/30 vs 2002/12/30
- 26%(1.26倍)
- 2004/12/30 vs 2003/12/30
- 79%(1.79倍)
- 2005/12/30 vs 2004/12/30
- 22%(1.22倍)
- 2006/12/29 vs 2005/12/30
- -32%(0.68倍)
- 2007/12/28 vs 2006/12/29
- -36%(0.64倍)
- 2008/12/30 vs 2007/12/28
- -25%(0.75倍)
- 2009/12/30 vs 2008/12/30
- 15%(1.15倍)
- 2010/12/30 vs 2009/12/30
- 18%(1.18倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- 21%(1.21倍)
- 2013/12/30 vs 2012/12/28
- 5%(1.05倍)
- 2014/12/30 vs 2013/12/30
- 28%(1.28倍)
- 2015/12/30 vs 2014/12/30
- 22%(1.22倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 48%(1.48倍)
- 2018/12/28 vs 2017/12/29
- 18%(1.18倍)
- 2019/12/30 vs 2018/12/28
- -6%(0.94倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- 8%(1.08倍)
- 2023/12/29 vs 2022/12/30
- 26%(1.26倍)
- 2024/06/07 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
388円(2001/03/15) - 953%(10.53倍)
4,080円(6/7)