株価チャート
株価
6/7
- 前日 (6/6)
- 1,959
- 始値
- 1,959
- 高値
- 1,961
- 安値
- 1,950
- 終値 ±0%
- 1,959
- 出来高 -13.37%
- 17,500
乖離率
- 株価(5日)
移動平均値 - -0.25%
1,964 - 株価(25日)
移動平均値 - +1.29%
1,934 - 出来高(5日)
移動平均値 - -40.44%
29,380
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 | 1,959 | 1,961 | 1,950 | 1,959 | 0% | 17,500 | 728億5044万 | +1.29% | 14.51 | 0.74 |
06/06 | 1,960 | 1,967 | 1,943 | 1,959 | 0% | 20,200 | 728億5044万 | +1.29% | 14.51 | 0.74 |
06/05 | 1,947 | 1,975 | 1,947 | 1,959 | -0.71% | 24,500 | 728億5044万 | +1.29% | 14.51 | 0.74 |
06/04 | 1,971 | 1,982 | 1,955 | 1,973 | +0.1% | 40,800 | 733億7106万 | +2.02% | 14.61 | 0.74 |
06/03 | 1,943 | 1,974 | 1,940 | 1,971 | +1.91% | 43,900 | 732億9669万 | +1.97% | 14.6 | 0.74 |
05/31 | 1,915 | 1,941 | 1,911 | 1,934 | +1.52% | 59,200 | 719億2075万 | 0% | 14.32 | 0.73 |
05/30 | 1,890 | 1,907 | 1,875 | 1,905 | +0.42% | 38,600 | 708億4231万 | -1.65% | 14.11 | 0.72 |
05/29 | 1,906 | 1,914 | 1,896 | 1,897 | -0.47% | 23,700 | 705億4481万 | -2.27% | 14.05 | 0.71 |
05/28 | 1,908 | 1,926 | 1,904 | 1,906 | -0.68% | 33,600 | 708億7950万 | -1.9% | 14.12 | 0.72 |
05/27 | 1,921 | 1,926 | 1,907 | 1,919 | -0.1% | 19,500 | 713億6294万 | -1.29% | 14.21 | 0.72 |
05/24 | 1,893 | 1,933 | 1,888 | 1,921 | +0.47% | 42,200 | 714億3731万 | -1.23% | 14.23 | 0.72 |
05/23 | 1,900 | 1,915 | 1,893 | 1,912 | +0.63% | 32,700 | 711億262万 | -1.85% | 14.16 | 0.72 |
05/22 | 1,910 | 1,916 | 1,898 | 1,900 | -0.84% | 33,200 | 706億5637万 | -2.56% | 14.07 | 0.72 |
05/21 | 1,911 | 1,926 | 1,911 | 1,916 | +0.31% | 25,500 | 712億5137万 | -1.84% | 14.19 | 0.72 |
05/20 | 1,910 | 1,921 | 1,905 | 1,910 | 0% | 35,200 | 710億2825万 | -2.25% | 14.14 | 0.72 |
05/17 | 1,909 | 1,918 | 1,893 | 1,910 | +0.53% | 25,200 | 710億2825万 | -2.35% | 14.14 | 0.72 |
05/16 | 1,916 | 1,922 | 1,895 | 1,900 | -0.58% | 36,500 | 706億5637万 | -2.86% | 14.07 | 0.72 |
05/15 | 1,933 | 1,936 | 1,905 | 1,911 | -0.88% | 32,800 | 710億6544万 | -2.4% | 14.15 | 0.72 |
05/14 | 1,934 | 1,946 | 1,918 | 1,928 | -0.31% | 34,400 | 716億9762万 | -1.53% | 14.28 | 0.73 |
05/13 | 1,946 | 1,946 | 1,920 | 1,934 | -1.07% | 29,500 | 719億2075万 | -1.23% | 14.32 | 0.73 |
05/10 | 1,965 | 1,967 | 1,951 | 1,955 | -0.31% | 36,600 | 727億169万 | -0.1% | 14.48 | 0.74 |
05/09 | 1,963 | 1,967 | 1,947 | 1,961 | +0.36% | 24,700 | 729億2481万 | +0.36% | 14.52 | 0.74 |
05/08 | 1,963 | 1,972 | 1,952 | 1,954 | -0.56% | 49,300 | 726億6450万 | +0.15% | 14.47 | 0.74 |
05/07 | 1,986 | 1,993 | 1,956 | 1,965 | -0.81% | 36,500 | 730億7356万 | +0.77% | 14.55 | 0.74 |
05/02 | 1,959 | 1,985 | 1,959 | 1,981 | +0.81% | 30,500 | 736億6857万 | +1.75% | 14.67 | 0.75 |
05/01 | 1,965 | 1,975 | 1,948 | 1,965 | 0% | 36,300 | 730億7356万 | +1.03% | 14.55 | 0.74 |
04/30 | 1,967 | 1,975 | 1,938 | 1,965 | +0.67% | 79,700 | 730億7356万 | +1.13% | 14.55 | 0.74 |
04/26 | 1,944 | 1,958 | 1,911 | 1,952 | -0.46% | 88,100 | 725億9013万 | +0.51% | 14.46 | 0.74 |
04/25 | 1,988 | 1,996 | 1,958 | 1,961 | -1.36% | 38,600 | 729億2481万 | +1.03% | 14.52 | 0.74 |
04/24 | 2,014 | 2,014 | 1,977 | 1,988 | -1.29% | 65,500 | 739億2888万 | +2.47% | 14.72 | 0.75 |
04/23 | 2,010 | 2,033 | 2,010 | 2,014 | +0.4% | 64,800 | 748億9575万 | +3.98% | 14.92 | 0.76 |
04/22 | 1,953 | 2,012 | 1,953 | 2,006 | +3.72% | 89,000 | 745億9825万 | +3.72% | 14.86 | 0.76 |
04/19 | 1,948 | 1,966 | 1,927 | 1,934 | -0.67% | 54,100 | 719億2075万 | +0.16% | 14.32 | 0.73 |
04/18 | 1,939 | 1,950 | 1,934 | 1,947 | +0.41% | 27,300 | 724億419万 | +0.83% | 14.42 | 0.73 |
04/17 | 1,979 | 1,979 | 1,931 | 1,939 | -2.07% | 69,400 | 721億669万 | +0.52% | 14.36 | 0.73 |
04/16 | 1,991 | 2,009 | 1,962 | 1,980 | +0.1% | 94,400 | 736億3138万 | +2.7% | 14.66 | 0.75 |
04/15 | 1,950 | 1,981 | 1,920 | 1,978 | +1.02% | 72,900 | 735億5700万 | +2.75% | 14.65 | 0.75 |
04/12 | 1,972 | 1,977 | 1,955 | 1,958 | -0.2% | 48,400 | 728億1325万 | +1.82% | 14.5 | 0.74 |
04/11 | 1,930 | 1,976 | 1,930 | 1,962 | +0.93% | 65,400 | 729億6200万 | +2.13% | 14.53 | 0.74 |
04/10 | 1,917 | 1,956 | 1,915 | 1,944 | +0.88% | 83,900 | 722億9263万 | +1.41% | 14.4 | 0.73 |
04/09 | 1,935 | 1,935 | 1,915 | 1,927 | -0.16% | 32,800 | 716億6044万 | +0.68% | 14.27 | 0.73 |
04/08 | 1,930 | 1,935 | 1,915 | 1,930 | +0.16% | 37,900 | 717億7200万 | +0.94% | 14.29 | 0.73 |
04/05 | 1,908 | 1,929 | 1,898 | 1,927 | 0% | 42,000 | 716億6044万 | +0.84% | 14.27 | 0.73 |
04/04 | 1,905 | 1,933 | 1,900 | 1,927 | +1.64% | 60,000 | 716億6044万 | +0.89% | 14.27 | 0.73 |
04/03 | 1,882 | 1,905 | 1,877 | 1,896 | +0.74% | 40,000 | 705億762万 | -0.68% | 14.04 | 0.71 |
04/02 | 1,892 | 1,900 | 1,876 | 1,882 | -0.42% | 45,800 | 699億8700万 | -1.41% | 13.94 | 0.71 |
04/01 | 1,913 | 1,925 | 1,890 | 1,890 | -1.77% | 42,000 | 702億8450万 | -0.94% | 14 | 0.71 |
03/29 | 1,913 | 1,924 | 1,901 | 1,924 | +1.64% | 55,600 | 715億4887万 | +0.84% | 11.57 | 0.72 |
03/28 | 1,914 | 1,914 | 1,880 | 1,893 | -1.97% | 74,300 | 703億9606万 | -0.63% | 11.39 | 0.71 |
03/27 | 1,940 | 1,946 | 1,931 | 1,931 | -0.05% | 73,700 | 718億919万 | +1.36% | 11.62 | 0.73 |
03/26 | 1,920 | 1,935 | 1,915 | 1,932 | +0.63% | 47,100 | 718億4637万 | +1.52% | 11.62 | 0.73 |
03/25 | 1,934 | 1,934 | 1,918 | 1,920 | -0.72% | 54,900 | 714億12万 | +1.05% | 11.55 | 0.72 |
03/22 | 1,936 | 1,941 | 1,923 | 1,934 | +0.47% | 48,500 | 719億2075万 | +1.95% | 11.64 | 0.73 |
03/21 | 1,935 | 1,942 | 1,925 | 1,925 | -0.26% | 43,100 | 715億8606万 | +1.64% | 11.58 | 0.73 |
03/19 | 1,928 | 1,930 | 1,909 | 1,930 | -0.21% | 78,900 | 717億7200万 | +1.95% | 11.61 | 0.73 |
03/18 | 1,947 | 1,948 | 1,932 | 1,934 | -0.31% | 36,600 | 719億2075万 | +2.27% | 11.64 | 0.73 |
03/15 | 1,925 | 1,943 | 1,925 | 1,940 | +0.83% | 59,500 | 721億4387万 | +2.65% | 11.67 | 0.73 |
03/14 | 1,904 | 1,927 | 1,896 | 1,924 | +1.26% | 55,800 | 715億4887万 | +1.91% | 11.57 | 0.72 |
03/13 | 1,909 | 1,917 | 1,888 | 1,900 | -0.26% | 40,900 | 706億5637万 | +0.69% | 11.43 | 0.72 |
03/12 | 1,909 | 1,910 | 1,873 | 1,905 | -0.16% | 62,400 | 708億4231万 | +0.9% | 11.46 | 0.72 |
03/11 | 1,910 | 1,922 | 1,893 | 1,908 | -0.78% | 51,900 | 709億5387万 | +1.01% | 11.48 | 0.72 |
03/08 | 1,901 | 1,924 | 1,900 | 1,923 | +0.94% | 66,700 | 715億1169万 | +1.8% | 11.57 | 0.72 |
03/07 | 1,879 | 1,911 | 1,879 | 1,905 | +1.38% | 52,400 | 708億4231万 | +0.85% | 11.46 | 0.72 |
03/06 | 1,865 | 1,888 | 1,865 | 1,879 | +0.54% | 37,900 | 698億7543万 | -0.58% | 11.3 | 0.71 |
03/05 | 1,878 | 1,878 | 1,862 | 1,869 | -0.43% | 70,300 | 695億356万 | -1.27% | 11.24 | 0.7 |
03/04 | 1,893 | 1,894 | 1,875 | 1,877 | -0.85% | 55,400 | 698億106万 | -0.95% | 11.29 | 0.71 |
03/01 | 1,897 | 1,901 | 1,893 | 1,893 | -0.21% | 50,600 | 703億9606万 | -0.21% | 11.39 | 0.71 |
02/29 | 1,910 | 1,920 | 1,891 | 1,897 | -0.94% | 67,700 | 705億4481万 | -0.05% | 11.41 | 0.71 |
02/28 | 1,910 | 1,923 | 1,898 | 1,915 | +1.65% | 80,900 | 712億1419万 | +0.79% | 11.52 | 0.72 |
02/27 | 1,875 | 1,888 | 1,872 | 1,884 | +0.48% | 63,100 | 700億6137万 | -0.84% | 11.33 | 0.71 |
02/26 | 1,880 | 1,886 | 1,875 | 1,875 | -0.16% | 40,800 | 697億2668万 | -1.42% | 11.28 | 0.71 |
02/22 | 1,865 | 1,878 | 1,860 | 1,878 | +0.75% | 51,500 | 698億3825万 | -1.42% | 11.3 | 0.71 |
02/21 | 1,884 | 1,888 | 1,862 | 1,864 | -1.11% | 47,500 | 693億1762万 | -2.31% | 11.21 | 0.7 |
02/20 | 1,880 | 1,891 | 1,873 | 1,885 | -0.11% | 41,000 | 700億9856万 | -1.46% | 11.34 | 0.71 |
02/19 | 1,857 | 1,887 | 1,853 | 1,887 | +1.62% | 31,600 | 701億7293万 | -1.62% | 11.35 | 0.71 |
02/16 | 1,858 | 1,868 | 1,849 | 1,857 | +0.49% | 43,600 | 690億5731万 | -3.38% | 11.17 | 0.7 |
02/15 | 1,856 | 1,857 | 1,842 | 1,848 | -0.48% | 65,100 | 687億2262万 | -4.15% | 11.12 | 0.7 |
02/14 | 1,880 | 1,880 | 1,852 | 1,857 | -1.59% | 101,200 | 690億5731万 | -3.98% | 11.17 | 0.7 |
02/13 | 1,892 | 1,892 | 1,874 | 1,887 | +0.27% | 58,100 | 701億7293万 | -2.78% | 11.35 | 0.71 |
02/09 | 1,890 | 1,900 | 1,879 | 1,882 | -0.9% | 50,100 | 699億8700万 | -3.24% | 11.32 | 0.71 |
02/08 | 1,897 | 1,904 | 1,872 | 1,899 | +0.11% | 72,100 | 706億1918万 | -2.52% | 11.42 | 0.72 |
02/07 | 1,890 | 1,903 | 1,890 | 1,897 | +0.26% | 47,900 | 705億4481万 | -2.77% | 11.41 | 0.71 |
02/06 | 1,925 | 1,925 | 1,892 | 1,892 | -2.32% | 75,600 | 703億5887万 | -3.07% | 11.38 | 0.71 |
02/05 | 1,923 | 1,940 | 1,911 | 1,937 | +0.68% | 52,700 | 720億3231万 | -0.87% | 11.65 | 0.73 |
02/02 | 1,915 | 1,940 | 1,892 | 1,924 | +1.16% | 64,900 | 715億4887万 | -1.54% | 11.57 | 0.72 |
02/01 | 1,939 | 1,939 | 1,902 | 1,902 | -1.91% | 85,900 | 707億3075万 | -2.66% | 11.44 | 0.72 |
01/31 | 1,912 | 1,940 | 1,908 | 1,939 | +0.36% | 82,900 | 721億669万 | -0.82% | 11.67 | 0.73 |
01/30 | 1,951 | 1,953 | 1,929 | 1,932 | -0.57% | 55,300 | 718億4637万 | -1.18% | 11.62 | 0.73 |
01/29 | 1,919 | 1,943 | 1,919 | 1,943 | +1.3% | 61,000 | 722億5544万 | -0.51% | 11.69 | 0.73 |
01/26 | 1,943 | 1,943 | 1,918 | 1,918 | -0.88% | 37,200 | 713億2575万 | -1.69% | 11.54 | 0.72 |
01/25 | 1,927 | 1,935 | 1,923 | 1,935 | +0.42% | 52,500 | 719億5794万 | -0.72% | 11.64 | 0.73 |
01/24 | 1,925 | 1,930 | 1,914 | 1,927 | +0.05% | 65,000 | 716億6044万 | -1.08% | 11.59 | 0.73 |
01/23 | 1,933 | 1,941 | 1,921 | 1,926 | -0.57% | 54,100 | 716億2325万 | -1.13% | 11.59 | 0.73 |
01/22 | 1,938 | 1,944 | 1,937 | 1,937 | +0.73% | 36,500 | 720億3231万 | -0.51% | 11.65 | 0.73 |
01/19 | 1,944 | 1,944 | 1,920 | 1,923 | -0.77% | 39,300 | 715億1169万 | -1.28% | 11.57 | 0.72 |
01/18 | 1,962 | 1,962 | 1,936 | 1,938 | -1.22% | 46,200 | 720億6950万 | -0.56% | 11.66 | 0.73 |
01/17 | 1,986 | 1,994 | 1,959 | 1,962 | -1.01% | 43,700 | 729億6200万 | +0.72% | 11.8 | 0.74 |
01/16 | 2,011 | 2,012 | 1,982 | 1,982 | -1.44% | 36,900 | 737億575万 | +1.85% | 11.92 | 0.75 |
01/15 | 1,985 | 2,020 | 1,985 | 2,011 | +1.16% | 25,900 | 747億8419万 | +3.45% | 12.1 | 0.76 |
01/12 | 2,029 | 2,029 | 1,980 | 1,988 | -1.14% | 37,700 | 739億2888万 | +2.58% | 11.96 | 0.75 |
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 | 3,090 309 2/27 | 2,390 239 6/14 | 167,600 1,676,000 3/5 | - | - | +7.16% 2/9 | -8.71% 3/5 |
2008年 3月期 | 2,900 290 4/27 290 4/26 | 2,250 225 1/23 225 1/22 | 79,700 797,000 8/9 | - | - | +10.39% 4/3 | -10.24% 1/7 |
2009年 3月期 | 2,690 269 3/25 | 2,000 200 10/10 | 67,300 673,000 6/9 | - | - | +9.24% 11/5 | -13.32% 10/10 |
2010年 3月期 | 2,640 264 4/2 | 2,400 240 6/23 240 6/19 他2件 | 52,600 526,000 10/29 | - | - | +3.73% 3/8 | -4.26% 5/7 |
2011年 3月期 | 2,630 263 4/27 263 4/14 他3件 | 1,570 157 3/15 | 266,500 2,665,000 11/30 | 978億312万 | 583億8437万 | +2.5% 3/28 | -16.86% 3/15 |
2012年 3月期 | 2,310 231 3/27 | 1,700 170 6/7 170 6/6 | 48,100 481,000 12/9 | 859億312万 | 632億1875万 | +11.66% 6/30 | -7.6% 5/23 |
2013年 3月期 | 2,320 232 9/26 232 9/25 | 1,850 185 6/4 | 65,600 656,000 3/8 | 862億7500万 | 687億9687万 | +11.64% 7/4 | -8.34% 5/18 |
2014年 3月期 | 2,680 268 3/26 | 2,080 208 4/2 | 105,400 1,054,000 3/20 | 996億6268万 | 773億5000万 | +7.67% 7/2 | -7.68% 6/7 |
2015年 3月期 | 2,860 286 11/4 | 2,350 235 4/15 235 4/14 | 98,700 987,000 11/4 | 1063億5644万 | 873億9078万 | +7.37% 11/5 | -7.96% 10/17 |
2016年 3月期 | 3,220 322 8/21 | 2,390 239 3/1 | 138,200 1,382,000 4/30 | 1197億4396万 | 888億7828万 | +7.45% 3/23 | -9.63% 1/21 |
2017年 3月期 | 2,770 277 5/10 | 2,370 237 4/11 | 171,000 1,710,000 3/17 | 1030億956万 | 881億3453万 | +5.79% 9/27 | -5.05% 6/16 |
2018年 3月期 | 3,025 10/25 | 2,440 244 4/14 | 255,800 10/30 | 1124億9239万 | 907億3766万 | +7.58% 4/27 | -7.01% 11/20 |
2019年 3月期 | 3,085 6/20 6/14 | 2,238 11/19 | 166,400 10/30 | 1147億2364万 | 832億2577万 | +8.79% 9/25 | -7.64% 11/16 |
2020年 3月期 | 2,750 3/27 | 1,912 3/13 | 109,300 3/27 | 1022億6580万 | 711億262万 | +21.4% 3/27 | -14.33% 3/9 |
2021年 3月期 | 3,855 11/30 | 2,243 7/31 | 726,100 11/30 | 1433億5807万 | 834億1171万 | +21.99% 11/30 | -12.22% 7/31 |
2022年 3月期 | 3,170 4/1 | 1,991 3/31 | 215,900 3/18 | 1178億8458万 | 740億4044万 | +7.68% 4/28 | -8.71% 5/13 |
2023年 3月期 | 2,134 4/28 | 1,613 11/10 | 282,100 10/28 | 793億5826万 | 599億8354万 | +8.32% 5/9 | -7.96% 6/21 |
2024年 3月期 | 2,184 6/14 | 1,740 4/6 | 282,100 5/31 | 812億1764万 | 647億636万 | +7.81% 5/16 | -9.36% 10/4 |
最新 | 1,959 2024/6/7 | 17,500 | 728億5044万 | +1.29% 1,934 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 52%(1.52倍)
- 1985/12/28 vs 1984/12/28
- 61%(1.61倍)
- 1986/12/27 vs 1985/12/28
- 86%(1.86倍)
- 1987/12/28 vs 1986/12/27
- -8%(0.92倍)
- 1988/12/28 vs 1987/12/28
- 24%(1.24倍)
- 1989/12/29 vs 1988/12/28
- 26%(1.26倍)
- 1990/12/28 vs 1989/12/29
- -47%(0.53倍)
- 1991/12/30 vs 1990/12/28
- 11%(1.11倍)
- 1992/12/30 vs 1991/12/30
- -34%(0.66倍)
- 1993/12/30 vs 1992/12/30
- 28%(1.28倍)
- 1994/12/30 vs 1993/12/30
- -4%(0.96倍)
- 1995/12/29 vs 1994/12/30
- -20%(0.8倍)
- 1996/12/30 vs 1995/12/29
- -1%(0.99倍)
- 1997/12/30 vs 1996/12/30
- -31%(0.69倍)
- 1998/12/30 vs 1997/12/30
- -8%(0.92倍)
- 1999/12/30 vs 1998/12/30
- -20%(0.8倍)
- 2000/12/29 vs 1999/12/30
- 2%(1.02倍)
- 2001/12/28 vs 2000/12/29
- 22%(1.22倍)
- 2002/12/30 vs 2001/12/28
- 2%(1.02倍)
- 2003/12/30 vs 2002/12/30
- 4%(1.04倍)
- 2004/12/30 vs 2003/12/30
- 9%(1.09倍)
- 2005/12/30 vs 2004/12/30
- 26%(1.26倍)
- 2006/12/29 vs 2005/12/30
- 3%(1.03倍)
- 2007/12/28 vs 2006/12/29
- -9%(0.91倍)
- 2008/12/30 vs 2007/12/28
- -1%(0.99倍)
- 2009/12/30 vs 2008/12/30
- 1%(1.01倍)
- 2010/12/30 vs 2009/12/30
- -17%(0.83倍)
- 2011/12/30 vs 2010/12/30
- -4%(0.96倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- 12%(1.12倍)
- 2014/12/30 vs 2013/12/30
- 6%(1.06倍)
- 2015/12/30 vs 2014/12/30
- 6%(1.06倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 12%(1.12倍)
- 2018/12/28 vs 2017/12/29
- -10%(0.9倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- 22%(1.22倍)
- 2021/12/30 vs 2020/12/30
- -32%(0.68倍)
- 2022/12/30 vs 2021/12/30
- -20%(0.8倍)
- 2023/12/29 vs 2022/12/30
- 15%(1.15倍)
- 2024/06/07 vs 2023/12/29
- 0%(1倍)
- 過去安値
666円(1983/03/23) - 194%(2.94倍)
1,959円(6/7)