株価チャート
株価
6/7
- 前日 (6/6)
- 5,697
- 始値
- 5,665
- 高値
- 5,684
- 安値
- 5,550
- 終値 -2.14%
- 5,575
- 出来高 -19.66%
- 123,400
乖離率
- 株価(5日)
移動平均値 - -1.78%
5,676 - 株価(25日)
移動平均値 - +0.49%
5,548 - 出来高(5日)
移動平均値 - -3.34%
127,660
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 | 5,665 | 5,684 | 5,550 | 5,575 | -2.14% | 123,400 | 3265億4318万 | +0.49% | 11.66 | 1.03 |
06/06 | 5,711 | 5,761 | 5,696 | 5,697 | -0.19% | 153,600 | 3336億8906万 | +2.78% | 11.92 | 1.06 |
06/05 | 5,680 | 5,763 | 5,671 | 5,708 | +0.33% | 145,000 | 3343億3336万 | +3.14% | 11.94 | 1.06 |
06/04 | 5,610 | 5,731 | 5,599 | 5,689 | -0.37% | 109,700 | 3332億2048万 | +3.02% | 11.9 | 1.05 |
06/03 | 5,710 | 5,749 | 5,658 | 5,710 | +0.63% | 106,600 | 3344億5051万 | +3.61% | 11.95 | 1.06 |
05/31 | 5,524 | 5,699 | 5,524 | 5,674 | +3.98% | 320,300 | 3323億4189万 | +3.14% | 11.87 | 1.05 |
05/30 | 5,418 | 5,475 | 5,365 | 5,457 | -0.64% | 396,100 | 3196億3160万 | -0.62% | 11.42 | 1.01 |
05/29 | 5,527 | 5,544 | 5,492 | 5,492 | -0.63% | 113,300 | 3216億8164万 | +0.05% | 11.49 | 1.02 |
05/28 | 5,560 | 5,573 | 5,527 | 5,527 | -0.68% | 86,700 | 3237億3169万 | +0.84% | 11.56 | 1.02 |
05/27 | 5,597 | 5,598 | 5,525 | 5,565 | -0.11% | 89,300 | 3259億5745万 | +1.7% | 11.64 | 1.03 |
05/24 | 5,461 | 5,621 | 5,461 | 5,571 | +1.02% | 127,300 | 3263億889万 | +2.01% | 11.65 | 1.03 |
05/23 | 5,435 | 5,535 | 5,411 | 5,515 | -0.04% | 93,700 | 3230億2882万 | +1.17% | 11.54 | 1.02 |
05/22 | 5,490 | 5,567 | 5,450 | 5,517 | +0.66% | 111,500 | 3231億4596万 | +1.32% | 11.54 | 1.02 |
05/21 | 5,524 | 5,570 | 5,477 | 5,481 | -0.54% | 187,200 | 3210億3734万 | +0.86% | 11.47 | 1.02 |
05/20 | 5,457 | 5,595 | 5,457 | 5,511 | +1.06% | 163,200 | 3227億9452万 | +1.64% | 11.53 | 1.02 |
05/17 | 5,415 | 5,463 | 5,359 | 5,453 | +0.52% | 188,700 | 3193億9730万 | +0.79% | 11.41 | 1.01 |
05/16 | 5,505 | 5,549 | 5,350 | 5,425 | -0.91% | 199,200 | 3177億5727万 | +0.5% | 11.35 | 1.01 |
05/15 | 5,548 | 5,581 | 5,435 | 5,475 | -3.06% | 236,200 | 3206億8591万 | +1.61% | 11.45 | 1.02 |
05/14 | 5,691 | 5,748 | 5,569 | 5,648 | -2.17% | 248,500 | 3308億1899万 | +5.08% | 11.82 | 1.05 |
05/13 | 5,391 | 5,850 | 5,203 | 5,773 | +5.37% | 672,900 | 3381億4059万 | +7.81% | 12.08 | 1.07 |
05/10 | 5,445 | 5,493 | 5,425 | 5,479 | +0.87% | 93,300 | 3209億2020万 | +2.81% | 11.46 | 1.02 |
05/09 | 5,397 | 5,448 | 5,377 | 5,432 | +0.8% | 80,800 | 3181億6728万 | +2.22% | 11.36 | 1.01 |
05/08 | 5,442 | 5,472 | 5,340 | 5,389 | -1.1% | 80,800 | 3156億4865万 | +1.62% | 11.27 | 1 |
05/07 | 5,426 | 5,480 | 5,411 | 5,449 | -0.69% | 100,500 | 3191億6301万 | +2.89% | 11.4 | 1.01 |
05/02 | 5,422 | 5,487 | 5,402 | 5,487 | +0.83% | 116,600 | 3213億8878万 | +3.8% | 11.48 | 1.02 |
05/01 | 5,419 | 5,490 | 5,366 | 5,442 | -0.53% | 77,900 | 3187億5300万 | +3.01% | 11.38 | 1.01 |
04/30 | 5,487 | 5,491 | 5,418 | 5,471 | +0.83% | 92,400 | 3378億7789万 | +3.58% | 11.45 | 1.01 |
04/26 | 5,393 | 5,472 | 5,347 | 5,426 | +0.28% | 108,500 | 3350億9878万 | +2.77% | 11.35 | 1.01 |
04/25 | 5,493 | 5,505 | 5,384 | 5,411 | -0.92% | 102,800 | 3341億7241万 | +2.44% | 11.32 | 1 |
04/24 | 5,440 | 5,461 | 5,389 | 5,461 | +0.78% | 99,300 | 3372億6031万 | +3.35% | 11.42 | 1.01 |
04/23 | 5,394 | 5,425 | 5,364 | 5,419 | +0.31% | 73,700 | 3346億6648万 | +2.61% | 11.34 | 1 |
04/22 | 5,350 | 5,414 | 5,317 | 5,402 | +1.98% | 112,100 | 3336億1659万 | +2.39% | 11.3 | 1 |
04/19 | 5,306 | 5,366 | 5,246 | 5,297 | -0.08% | 142,600 | 3271億3200万 | +0.49% | 11.08 | 0.98 |
04/18 | 5,348 | 5,366 | 5,295 | 5,301 | +0.42% | 133,200 | 3273億7904万 | +0.63% | 11.09 | 0.98 |
04/17 | 5,344 | 5,347 | 5,221 | 5,279 | -1.2% | 91,000 | 3260億2036万 | +0.28% | 11.04 | 0.98 |
04/16 | 5,343 | 5,414 | 5,315 | 5,343 | -0.09% | 101,200 | 3299億7287万 | +1.56% | 11.18 | 0.99 |
04/15 | 5,242 | 5,358 | 5,227 | 5,348 | +1.75% | 76,900 | 3302億8166万 | +1.77% | 11.19 | 0.99 |
04/12 | 5,188 | 5,273 | 5,180 | 5,256 | +1.68% | 92,400 | 3245億9993万 | +0.06% | 11 | 0.97 |
04/11 | 5,120 | 5,178 | 5,120 | 5,169 | -0.65% | 63,100 | 3192億2698万 | -1.62% | 10.81 | 0.96 |
04/10 | 5,150 | 5,205 | 5,145 | 5,203 | +0.81% | 67,700 | 3213億2675万 | -1.05% | 10.88 | 0.96 |
04/09 | 5,194 | 5,194 | 5,139 | 5,161 | -0.5% | 70,000 | 3187億3292万 | -1.84% | 10.8 | 0.96 |
04/08 | 5,174 | 5,194 | 5,123 | 5,187 | +1.09% | 101,000 | 3203億3863万 | -1.41% | 10.85 | 0.96 |
04/05 | 5,072 | 5,145 | 5,030 | 5,131 | -0.37% | 97,200 | 3168億8018万 | -2.56% | 10.73 | 0.95 |
04/04 | 5,176 | 5,196 | 5,116 | 5,150 | +0.45% | 85,100 | 3180億5358万 | -2.31% | 10.77 | 0.95 |
04/03 | 5,094 | 5,147 | 5,073 | 5,127 | +0.2% | 160,800 | 3166億3315万 | -2.9% | 10.73 | 0.95 |
04/02 | 5,133 | 5,137 | 5,074 | 5,117 | -0.6% | 134,300 | 3160億1557万 | -3.25% | 10.7 | 0.95 |
04/01 | 5,219 | 5,244 | 5,142 | 5,148 | -1.42% | 89,900 | 3179億3007万 | -2.85% | 10.77 | 0.95 |
03/29 | 5,180 | 5,244 | 5,179 | 5,222 | +0.54% | 63,500 | 3225億16万 | -1.6% | 11.96 | 1.03 |
03/28 | 5,326 | 5,326 | 5,158 | 5,194 | -4.19% | 126,600 | 3207億7093万 | -2.2% | 11.9 | 1.03 |
03/27 | 5,427 | 5,456 | 5,402 | 5,421 | +0.3% | 199,900 | 3347億8999万 | +1.96% | 12.42 | 1.07 |
03/26 | 5,368 | 5,460 | 5,352 | 5,405 | -0.35% | 109,200 | 3338億187万 | +1.67% | 12.38 | 1.07 |
03/25 | 5,472 | 5,481 | 5,409 | 5,424 | -0.95% | 90,100 | 3349億7527万 | +2.11% | 12.42 | 1.07 |
03/22 | 5,500 | 5,514 | 5,429 | 5,476 | +0.44% | 99,300 | 3381億8668万 | +3.28% | 12.54 | 1.08 |
03/21 | 5,394 | 5,472 | 5,376 | 5,452 | +1.26% | 121,900 | 3367億449万 | +3.02% | 12.49 | 1.08 |
03/19 | 5,276 | 5,384 | 5,269 | 5,384 | +1.62% | 80,600 | 3325億495万 | +1.87% | 12.33 | 1.07 |
03/18 | 5,298 | 5,324 | 5,267 | 5,298 | +0.49% | 79,500 | 3271億9376万 | +0.3% | 12.13 | 1.05 |
03/15 | 5,230 | 5,315 | 5,224 | 5,272 | +0.69% | 249,900 | 3255億8806万 | -0.26% | 12.07 | 1.04 |
03/14 | 5,241 | 5,259 | 5,203 | 5,236 | +0.56% | 90,200 | 3233億6477万 | -1.02% | 11.99 | 1.04 |
03/13 | 5,210 | 5,253 | 5,176 | 5,207 | +0.33% | 99,500 | 3215億7379万 | -1.72% | 11.93 | 1.03 |
03/12 | 5,169 | 5,190 | 5,096 | 5,190 | -0.17% | 149,000 | 3205億2390万 | -2.2% | 11.89 | 1.03 |
03/11 | 5,250 | 5,250 | 5,148 | 5,199 | -1.61% | 123,100 | 3210億7972万 | -2.35% | 11.91 | 1.03 |
03/08 | 5,239 | 5,298 | 5,184 | 5,284 | -0.32% | 111,800 | 3263億2915万 | -0.94% | 12.1 | 1.05 |
03/07 | 5,338 | 5,348 | 5,270 | 5,301 | +0.95% | 108,900 | 3273億7904万 | -0.8% | 12.14 | 1.05 |
03/06 | 5,234 | 5,298 | 5,206 | 5,251 | +0.86% | 101,500 | 3242億9114万 | -1.72% | 12.03 | 1.04 |
03/05 | 5,212 | 5,280 | 5,167 | 5,206 | -0.53% | 82,200 | 3215億1203万 | -2.55% | 11.92 | 1.03 |
03/04 | 5,286 | 5,306 | 5,201 | 5,234 | -1.51% | 117,100 | 3232億4125万 | -2.02% | 11.99 | 1.04 |
03/01 | 5,323 | 5,389 | 5,270 | 5,314 | +0.43% | 59,400 | 3281億8189万 | -0.49% | 12.17 | 1.05 |
02/29 | 5,372 | 5,397 | 5,263 | 5,291 | -1.2% | 133,300 | 3267億6146万 | -0.84% | 12.12 | 1.05 |
02/28 | 5,338 | 5,375 | 5,298 | 5,355 | +0.34% | 98,600 | 3307億1397万 | +0.39% | 12.26 | 1.06 |
02/27 | 5,407 | 5,447 | 5,321 | 5,337 | -0.58% | 141,400 | 3296億232万 | +0.15% | 12.22 | 1.06 |
02/26 | 5,362 | 5,424 | 5,342 | 5,368 | +0.11% | 165,000 | 3315億1682万 | +0.85% | 12.29 | 1.06 |
02/22 | 5,330 | 5,393 | 5,277 | 5,362 | +0.87% | 120,600 | 3311億4627万 | +0.87% | 12.28 | 1.06 |
02/21 | 5,323 | 5,359 | 5,277 | 5,316 | -0.69% | 119,500 | 3283億541万 | +0.11% | 12.17 | 1.05 |
02/20 | 5,372 | 5,404 | 5,349 | 5,353 | -0.52% | 112,400 | 3305億9045万 | +0.85% | 12.26 | 1.06 |
02/19 | 5,280 | 5,423 | 5,280 | 5,381 | +1.59% | 118,600 | 3323億1967万 | +1.34% | 12.32 | 1.07 |
02/16 | 5,203 | 5,338 | 5,195 | 5,297 | +2.3% | 193,400 | 3271億3200万 | -0.21% | 12.13 | 1.05 |
02/15 | 5,206 | 5,224 | 5,110 | 5,178 | -1.01% | 195,400 | 3197億8281万 | -2.45% | 11.86 | 1.03 |
02/14 | 5,274 | 5,274 | 5,164 | 5,231 | -1% | 148,500 | 3230億5598万 | -1.52% | 11.98 | 1.04 |
02/13 | 5,309 | 5,309 | 5,246 | 5,284 | -0.51% | 117,700 | 3263億2915万 | -0.58% | 12.1 | 1.05 |
02/09 | 5,353 | 5,405 | 5,302 | 5,311 | -1.28% | 103,600 | 3279億9662万 | -0.04% | 12.16 | 1.05 |
02/08 | 5,364 | 5,460 | 5,315 | 5,380 | -0.11% | 174,100 | 3322億5792万 | +1.32% | 12.32 | 1.07 |
02/07 | 5,430 | 5,458 | 5,342 | 5,386 | -0.94% | 128,500 | 3326億2846万 | +1.58% | 12.34 | 1.07 |
02/06 | 5,448 | 5,484 | 5,401 | 5,437 | -0.04% | 159,100 | 3357億7812万 | +2.68% | 12.45 | 1.08 |
02/05 | 5,603 | 5,614 | 5,432 | 5,439 | -2.93% | 192,600 | 3359億164万 | +2.91% | 12.46 | 1.08 |
02/02 | 5,494 | 5,644 | 5,451 | 5,603 | +2.81% | 324,600 | 3460億2995万 | +6.26% | 12.83 | 1.11 |
02/01 | 5,479 | 5,509 | 5,364 | 5,450 | -1.7% | 220,300 | 3365億8098万 | +3.73% | 12.48 | 1.08 |
01/31 | 5,161 | 5,560 | 5,153 | 5,544 | +5.38% | 345,400 | 3423億8623万 | +5.76% | 12.7 | 1.1 |
01/30 | 5,272 | 5,292 | 5,258 | 5,261 | +0.34% | 136,300 | 3249億872万 | +0.75% | 12.05 | 1.04 |
01/29 | 5,194 | 5,249 | 5,153 | 5,243 | +0.94% | 142,200 | 3237億9707万 | +0.56% | 12.01 | 1.04 |
01/26 | 5,169 | 5,220 | 5,132 | 5,194 | +0.21% | 198,600 | 3207億7093万 | -0.21% | 11.9 | 1.03 |
01/25 | 5,197 | 5,214 | 5,164 | 5,183 | -0.48% | 133,600 | 3200億9159万 | -0.33% | 11.87 | 1.03 |
01/24 | 5,231 | 5,236 | 5,197 | 5,208 | -0.65% | 153,500 | 3216億3554万 | +0.23% | 11.93 | 1.03 |
01/23 | 5,241 | 5,274 | 5,203 | 5,242 | +0.27% | 91,500 | 3237億3532万 | +1.06% | 12.01 | 1.04 |
01/22 | 5,230 | 5,247 | 5,214 | 5,228 | +0.65% | 73,300 | 3228億7070万 | +0.97% | 11.97 | 1.03 |
01/19 | 5,234 | 5,248 | 5,165 | 5,194 | +0.1% | 125,400 | 3207億7093万 | +0.44% | 11.9 | 1.03 |
01/18 | 5,194 | 5,232 | 5,174 | 5,189 | -0.42% | 81,600 | 3204億6214万 | +0.52% | 11.88 | 1.03 |
01/17 | 5,275 | 5,325 | 5,210 | 5,211 | -1.21% | 134,500 | 3218億2082万 | +1.18% | 11.93 | 1.03 |
01/16 | 5,360 | 5,396 | 5,267 | 5,275 | -2.12% | 102,800 | 3257億7333万 | +2.65% | 12.08 | 1.04 |
01/15 | 5,310 | 5,396 | 5,310 | 5,389 | +1.05% | 79,300 | 3328億1374万 | +5.11% | 12.34 | 1.07 |
01/12 | 5,340 | 5,365 | 5,314 | 5,333 | +0.43% | 114,400 | 3293億5529万 | +4.36% | 12.21 | 1.06 |
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 | 3,750 750 10/31 | 2,755 551 7/27 | 934,800 4,674,000 2/9 | - | - | +10.19% 10/31 | -12.79% 3/5 |
2008年 3月期 | 3,475 695 10/15 | 2,090 418 3/17 | 1,682,200 8,411,000 4/12 | - | - | +11.69% 4/1 | -18.31% 1/22 |
2009年 3月期 | 3,025 605 6/2 605 5/30 | 985 197 10/28 | 1,099,000 5,495,000 6/4 | - | - | +27.14% 11/11 | -40.11% 10/8 |
2010年 3月期 | 2,505 501 1/12 | 1,275 255 4/1 | 826,000 4,130,000 6/23 | - | - | +16.66% 6/1 | -10.69% 5/10 |
2011年 3月期 | 2,365 473 4/7 473 4/6 他2件 | 1,355 271 3/15 | 1,429,800 7,149,000 5/13 | 1542億3489万 | 883億6713万 | +8.91% 12/14 | -20.68% 3/15 |
2012年 3月期 | 2,000 400 4/1 | 1,325 265 11/24 | 564,800 2,824,000 11/8 | 1304億3120万 | 864億1067万 | +8.62% 7/4 | -12% 11/8 |
2013年 3月期 | 2,215 443 3/4 | 1,285 257 6/4 | 520,000 2,600,000 11/13 | 1444億5255万 | 838億204万 | +14.6% 11/22 | -11.5% 5/23 |
2014年 3月期 | 2,305 461 4/22 | 1,480 296 9/2 | 840,200 4,201,000 5/23 | 1503億2195万 | 965億1908万 | +11.54% 12/9 | -12.71% 8/7 |
2015年 3月期 | 2,990 598 9/29 | 1,850 370 4/14 370 4/11 | 1,539,600 7,698,000 2/27 | 1949億9466万 | 1206億4887万 | +12.31% 3/6 | -11.35% 10/14 |
2016年 3月期 | 3,570 714 8/5 | 2,350 470 2/12 | 762,600 3,813,000 10/29 | 2328億1971万 | 1532億5667万 | +12.06% 5/27 | -17.13% 8/25 |
2017年 3月期 | 3,770 754 1/31 | 2,235 447 4/8 | 905,600 4,528,000 10/28 | 2458億6283万 | 1457億5687万 | +12.46% 5/26 | -9.52% 6/24 |
2018年 3月期 | 5,570 2/14 | 3,295 659 4/17 | 1,042,600 5,213,000 7/31 | 3632億5092万 | 2148億8542万 | +13.43% 8/3 | -3.39% 11/15 |
2019年 3月期 | 6,550 10/10 | 4,620 12/26 | 699,200 7/30 | 4271億6221万 | 3012億9609万 | +10.14% 5/18 | -11.17% 10/31 |
2020年 3月期 | 6,130 11/13 | 3,435 3/23 | 627,600 8/30 | 3997億7166万 | 2240億1560万 | +8.88% 5/20 | -23.14% 3/13 |
2021年 3月期 | 5,250 3/26 | 3,620 7/31 | 620,400 7/30 | 3423億8193万 | 2360億8049万 | +10.8% 2/8 | -9.2% 10/30 |
2022年 3月期 | 5,590 9/15 | 3,740 3/9 | 568,800 10/28 | 3645億5523万 | 2309億7483万 | +8.97% 9/14 | -11.8% 1/31 |
2023年 3月期 | 5,350 1/30 | 3,595 4/18 | 580,200 1/30 | 3304億518万 | 2220億1993万 | +12.43% 11/2 | -6.4% 4/6 |
2024年 3月期 | 5,644 2/2 | 4,513 10/31 | 805,300 11/1 | 3485億6202万 | 2787億1375万 | +6.89% 5/16 | -11.63% 10/31 |
最新 | 5,575 2024/6/7 | 123,400 | 3265億4318万 | +0.49% 5,548 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 10%(1.1倍)
- 1985/12/28 vs 1984/12/28
- 30%(1.3倍)
- 1986/12/27 vs 1985/12/28
- -16%(0.84倍)
- 1987/12/28 vs 1986/12/27
- 25%(1.25倍)
- 1988/12/28 vs 1987/12/28
- 113%(2.13倍)
- 1989/12/29 vs 1988/12/28
- 36%(1.36倍)
- 1990/12/28 vs 1989/12/29
- -52%(0.48倍)
- 1991/12/30 vs 1990/12/28
- 39%(1.39倍)
- 1992/12/30 vs 1991/12/30
- -30%(0.7倍)
- 1993/12/30 vs 1992/12/30
- -8%(0.92倍)
- 1994/12/30 vs 1993/12/30
- 8%(1.08倍)
- 1995/12/29 vs 1994/12/30
- -9%(0.91倍)
- 1996/12/30 vs 1995/12/29
- -7%(0.93倍)
- 1997/12/30 vs 1996/12/30
- -64%(0.36倍)
- 1998/12/30 vs 1997/12/30
- 0%(1倍)
- 1999/12/30 vs 1998/12/30
- -26%(0.74倍)
- 2000/12/29 vs 1999/12/30
- -13%(0.87倍)
- 2001/12/28 vs 2000/12/29
- 1%(1.01倍)
- 2002/12/30 vs 2001/12/28
- -17%(0.83倍)
- 2003/12/30 vs 2002/12/30
- 67%(1.67倍)
- 2004/12/30 vs 2003/12/30
- 123%(2.23倍)
- 2005/12/30 vs 2004/12/30
- 117%(2.17倍)
- 2006/12/29 vs 2005/12/30
- 15%(1.15倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/30 vs 2007/12/28
- -47%(0.53倍)
- 2009/12/30 vs 2008/12/30
- 46%(1.46倍)
- 2010/12/30 vs 2009/12/30
- -22%(0.78倍)
- 2011/12/30 vs 2010/12/30
- -21%(0.79倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 26%(1.26倍)
- 2014/12/30 vs 2013/12/30
- 20%(1.2倍)
- 2015/12/30 vs 2014/12/30
- 26%(1.26倍)
- 2016/12/30 vs 2015/12/30
- 14%(1.14倍)
- 2017/12/29 vs 2016/12/30
- 38%(1.38倍)
- 2018/12/28 vs 2017/12/29
- 2%(1.02倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)
- 2021/12/30 vs 2020/12/30
- 22%(1.22倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 7%(1.07倍)
- 2024/06/07 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
340円(2002/11/19) - 1540%(16.4倍)
5,575円(6/7)