株価チャート
株価
6/7
- 前日 (6/6)
- 1,302
- 始値
- 1,302
- 高値
- 1,340
- 安値
- 1,300
- 終値 +2.76%
- 1,338
- 出来高 +25.77%
- 32,700
乖離率
- 株価(5日)
移動平均値 - +1.29%
1,321 - 株価(25日)
移動平均値 - +2.06%
1,311 - 出来高(5日)
移動平均値 - +32.17%
24,740
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 | 1,302 | 1,340 | 1,300 | 1,338 | +2.76% | 32,700 | 365億6889万 | +2.06% | 4.87 | 0.83 |
06/06 | 1,314 | 1,323 | 1,293 | 1,302 | -1.96% | 26,000 | 355億8497万 | -0.46% | 4.74 | 0.81 |
06/05 | 1,310 | 1,340 | 1,309 | 1,328 | +1.3% | 25,200 | 362億9558万 | +1.68% | 4.84 | 0.82 |
06/04 | 1,327 | 1,327 | 1,309 | 1,311 | -1.21% | 13,200 | 358億3095万 | +0.54% | 4.78 | 0.81 |
06/03 | 1,340 | 1,341 | 1,319 | 1,327 | -0.97% | 26,600 | 362億6825万 | +2% | 4.83 | 0.82 |
05/31 | 1,333 | 1,344 | 1,326 | 1,340 | +0.53% | 24,500 | 366億2355万 | +3.24% | 4.88 | 0.83 |
05/30 | 1,320 | 1,333 | 1,309 | 1,333 | +1.6% | 34,100 | 364億3224万 | +2.93% | 4.86 | 0.83 |
05/29 | 1,324 | 1,330 | 1,311 | 1,312 | -1.2% | 14,700 | 358億5828万 | +1.63% | 4.78 | 0.81 |
05/28 | 1,326 | 1,342 | 1,320 | 1,328 | +0.38% | 23,700 | 362億9558万 | +3.19% | 4.84 | 0.82 |
05/27 | 1,296 | 1,323 | 1,286 | 1,323 | +2.08% | 35,200 | 361億5893万 | +3.04% | 4.82 | 0.82 |
05/24 | 1,292 | 1,303 | 1,284 | 1,296 | -0.77% | 29,300 | 354億2099万 | +1.25% | 4.72 | 0.8 |
05/23 | 1,319 | 1,319 | 1,291 | 1,306 | -2.32% | 40,700 | 356億9430万 | +2.19% | 4.76 | 0.81 |
05/22 | 1,326 | 1,341 | 1,311 | 1,337 | +2.06% | 67,200 | 365億4156万 | +4.7% | 4.87 | 0.83 |
05/21 | 1,316 | 1,326 | 1,304 | 1,310 | +0.46% | 45,000 | 358億362万 | +2.83% | 4.77 | 0.81 |
05/20 | 1,306 | 1,320 | 1,302 | 1,304 | +0.08% | 25,400 | 356億3964万 | +2.52% | 4.75 | 0.81 |
05/17 | 1,270 | 1,306 | 1,270 | 1,303 | +2.28% | 25,500 | 356億1230万 | +2.52% | 4.75 | 0.81 |
05/16 | 1,288 | 1,291 | 1,270 | 1,274 | -1.55% | 31,600 | 348億1971万 | +0.31% | 4.64 | 0.79 |
05/15 | 1,316 | 1,325 | 1,294 | 1,294 | -1.67% | 27,600 | 353億6633万 | +1.97% | 4.71 | 0.8 |
05/14 | 1,308 | 1,316 | 1,295 | 1,316 | +0.53% | 16,000 | 359億6761万 | +3.79% | 4.79 | 0.82 |
05/13 | 1,306 | 1,318 | 1,275 | 1,309 | +1.32% | 45,300 | 357億7629万 | +3.48% | 4.77 | 0.81 |
05/10 | 1,264 | 1,320 | 1,242 | 1,292 | -2.42% | 100,300 | 353億1166万 | +2.22% | 4.71 | 0.8 |
05/09 | 1,305 | 1,325 | 1,278 | 1,324 | +2.48% | 50,700 | 361億8626万 | +4.75% | 4.82 | 0.82 |
05/08 | 1,310 | 1,311 | 1,287 | 1,292 | -1.37% | 38,600 | 353億1166万 | +2.22% | 4.71 | 0.8 |
05/07 | 1,280 | 1,310 | 1,280 | 1,310 | +3.97% | 46,100 | 358億362万 | +3.48% | 4.77 | 0.81 |
05/02 | 1,264 | 1,268 | 1,256 | 1,260 | -0.16% | 11,200 | 344億3707万 | -0.63% | 4.59 | 0.78 |
05/01 | 1,266 | 1,266 | 1,254 | 1,262 | -0.39% | 8,100 | 344億9173万 | -0.86% | 4.6 | 0.78 |
04/30 | 1,275 | 1,275 | 1,253 | 1,267 | +0.32% | 20,400 | 346億2839万 | -0.78% | 4.62 | 0.78 |
04/26 | 1,245 | 1,263 | 1,237 | 1,263 | +1.45% | 19,700 | 345億1906万 | -1.56% | 4.6 | 0.78 |
04/25 | 1,256 | 1,256 | 1,245 | 1,245 | -0.88% | 15,600 | 340億2711万 | -3.26% | 4.54 | 0.77 |
04/24 | 1,270 | 1,270 | 1,256 | 1,256 | +0.08% | 17,100 | 343億2775万 | -2.79% | 4.58 | 0.78 |
04/23 | 1,260 | 1,260 | 1,244 | 1,255 | +0.88% | 12,500 | 343億42万 | -3.16% | 4.57 | 0.78 |
04/22 | 1,245 | 1,250 | 1,234 | 1,244 | +2.39% | 22,300 | 339億9978万 | -4.31% | 4.53 | 0.77 |
04/19 | 1,242 | 1,250 | 1,215 | 1,215 | -3.19% | 59,100 | 332億718万 | -6.61% | 4.43 | 0.75 |
04/18 | 1,224 | 1,259 | 1,222 | 1,255 | +2.7% | 28,500 | 343億42万 | -3.76% | 4.57 | 0.78 |
04/17 | 1,258 | 1,258 | 1,222 | 1,222 | -1.61% | 28,800 | 333億9849万 | -6.29% | 4.45 | 0.76 |
04/16 | 1,275 | 1,275 | 1,233 | 1,242 | -1.9% | 37,200 | 339億4511万 | -4.9% | 4.52 | 0.77 |
04/15 | 1,268 | 1,271 | 1,260 | 1,266 | -0.71% | 14,400 | 346億106万 | -3.06% | 4.61 | 0.78 |
04/12 | 1,260 | 1,284 | 1,256 | 1,275 | +1.84% | 30,800 | 348億4704万 | -2.3% | 4.64 | 0.79 |
04/11 | 1,270 | 1,270 | 1,252 | 1,252 | -2.11% | 34,100 | 342億1842万 | -3.91% | 4.56 | 0.78 |
04/10 | 1,280 | 1,290 | 1,276 | 1,279 | +0.08% | 21,800 | 349億5636万 | -1.77% | 4.66 | 0.79 |
04/09 | 1,255 | 1,278 | 1,255 | 1,278 | +1.83% | 24,500 | 349億2903万 | -1.54% | 4.66 | 0.79 |
04/08 | 1,260 | 1,268 | 1,249 | 1,255 | -0.24% | 35,300 | 343億42万 | -3.09% | 4.57 | 0.78 |
04/05 | 1,240 | 1,267 | 1,231 | 1,258 | +0.16% | 34,300 | 343億8241万 | -2.71% | 4.58 | 0.78 |
04/04 | 1,276 | 1,277 | 1,246 | 1,256 | -1.64% | 72,700 | 343億2775万 | -2.79% | 4.58 | 0.78 |
04/03 | 1,289 | 1,294 | 1,269 | 1,277 | -0.93% | 34,200 | 349億170万 | -1.01% | 4.65 | 0.79 |
04/02 | 1,325 | 1,334 | 1,285 | 1,289 | -3.01% | 69,100 | 352億2967万 | +0.08% | 4.7 | 0.8 |
04/01 | 1,353 | 1,355 | 1,329 | 1,329 | -1.56% | 24,100 | 363億2291万 | +3.42% | 4.84 | 0.82 |
03/29 | 1,345 | 1,365 | 1,345 | 1,350 | -0.37% | 24,800 | 368億9686万 | +5.47% | 4.89 | 0.84 |
03/28 | 1,360 | 1,378 | 1,350 | 1,355 | -1.31% | 37,700 | 370億3352万 | +6.36% | 4.91 | 0.84 |
03/27 | 1,382 | 1,390 | 1,372 | 1,373 | -0.58% | 47,200 | 375億2548万 | +8.2% | 4.98 | 0.85 |
03/26 | 1,394 | 1,394 | 1,361 | 1,381 | -1% | 42,500 | 377億4412万 | +9.34% | 5 | 0.86 |
03/25 | 1,384 | 1,404 | 1,372 | 1,395 | +1.09% | 62,500 | 381億2676万 | +11.16% | 5.05 | 0.86 |
03/22 | 1,356 | 1,389 | 1,356 | 1,380 | +0.73% | 53,500 | 377億1679万 | +10.67% | 5 | 0.85 |
03/21 | 1,375 | 1,392 | 1,370 | 1,370 | +0.66% | 89,500 | 374億4348万 | +10.48% | 4.96 | 0.85 |
03/19 | 1,335 | 1,361 | 1,335 | 1,361 | +0.81% | 61,700 | 371億9750万 | +10.29% | 4.93 | 0.84 |
03/18 | 1,289 | 1,357 | 1,289 | 1,350 | +6.3% | 150,800 | 368億9686万 | +9.85% | 4.89 | 0.84 |
03/15 | 1,281 | 1,281 | 1,262 | 1,270 | -1.4% | 41,400 | 347億1038万 | +3.5% | 4.6 | 0.79 |
03/14 | 1,261 | 1,295 | 1,261 | 1,288 | +2.22% | 49,700 | 352億234万 | +4.89% | 4.67 | 0.8 |
03/13 | 1,285 | 1,289 | 1,260 | 1,260 | -0.79% | 36,400 | 344億3707万 | +2.52% | 4.57 | 0.78 |
03/12 | 1,245 | 1,283 | 1,245 | 1,270 | +2.17% | 86,800 | 347億1038万 | +3.08% | 4.6 | 0.79 |
03/11 | 1,230 | 1,247 | 1,230 | 1,243 | +1.06% | 44,500 | 339億7244万 | +0.81% | 4.5 | 0.77 |
03/08 | 1,230 | 1,243 | 1,215 | 1,230 | 0% | 36,200 | 336億1714万 | -0.49% | 4.46 | 0.76 |
03/07 | 1,214 | 1,230 | 1,213 | 1,230 | +1.4% | 45,400 | 336億1714万 | -0.81% | 4.46 | 0.76 |
03/06 | 1,197 | 1,223 | 1,197 | 1,213 | +1.08% | 42,300 | 331億5251万 | -2.49% | 4.4 | 0.75 |
03/05 | 1,195 | 1,205 | 1,180 | 1,200 | +0.42% | 38,800 | 327億9721万 | -4% | 4.35 | 0.74 |
03/04 | 1,209 | 1,223 | 1,195 | 1,195 | -0.99% | 76,300 | 326億6056万 | -4.86% | 4.33 | 0.74 |
03/01 | 1,216 | 1,226 | 1,205 | 1,207 | -0.82% | 26,700 | 329億8853万 | -4.36% | 4.37 | 0.75 |
02/29 | 1,221 | 1,227 | 1,205 | 1,217 | -0.33% | 32,100 | 332億6184万 | -4.02% | 4.41 | 0.75 |
02/28 | 1,216 | 1,236 | 1,216 | 1,221 | -0.16% | 41,600 | 333億7116万 | -4.08% | 4.42 | 0.76 |
02/27 | 1,210 | 1,223 | 1,198 | 1,223 | +0.82% | 51,900 | 334億2582万 | -4.3% | 4.43 | 0.76 |
02/26 | 1,200 | 1,227 | 1,200 | 1,213 | +1.08% | 42,200 | 331億5251万 | -5.46% | 4.4 | 0.75 |
02/22 | 1,202 | 1,206 | 1,194 | 1,200 | -0.17% | 39,100 | 327億9721万 | -6.76% | 4.35 | 0.74 |
02/21 | 1,220 | 1,223 | 1,198 | 1,202 | -1.96% | 38,300 | 328億5187万 | -6.89% | 4.36 | 0.74 |
02/20 | 1,244 | 1,254 | 1,220 | 1,226 | -1.21% | 37,100 | 335億782万 | -5.4% | 4.44 | 0.76 |
02/19 | 1,186 | 1,247 | 1,186 | 1,241 | +5.35% | 112,100 | 339億1778万 | -4.54% | 4.5 | 0.77 |
02/16 | 1,176 | 1,188 | 1,169 | 1,178 | +0.08% | 92,400 | 321億9593万 | -9.59% | 4.27 | 0.73 |
02/15 | 1,205 | 1,207 | 1,176 | 1,177 | -2.32% | 103,900 | 321億6860万 | -10.15% | 4.26 | 0.73 |
02/14 | 1,220 | 1,235 | 1,199 | 1,205 | -1.47% | 118,400 | 329億3387万 | -8.43% | 4.37 | 0.75 |
02/13 | 1,251 | 1,258 | 1,217 | 1,223 | -2.32% | 129,500 | 334億2582万 | -7.49% | 4.43 | 0.76 |
02/09 | 1,253 | 1,283 | 1,238 | 1,252 | -2.42% | 90,900 | 342億1842万 | -5.58% | 4.54 | 0.78 |
02/08 | 1,308 | 1,308 | 1,270 | 1,283 | -1.84% | 61,500 | 350億6568万 | -3.39% | 4.65 | 0.79 |
02/07 | 1,310 | 1,319 | 1,296 | 1,307 | -0.91% | 42,800 | 357億2163万 | -1.58% | 4.74 | 0.81 |
02/06 | 1,322 | 1,330 | 1,304 | 1,319 | -0.15% | 36,900 | 360億4960万 | -0.53% | 4.78 | 0.82 |
02/05 | 1,310 | 1,328 | 1,301 | 1,321 | +1.07% | 28,200 | 361億426万 | -0.15% | 4.79 | 0.82 |
02/02 | 1,308 | 1,308 | 1,291 | 1,307 | -0.08% | 30,000 | 357億2163万 | -0.91% | 4.74 | 0.81 |
02/01 | 1,327 | 1,327 | 1,304 | 1,308 | -1.58% | 30,600 | 357億4896万 | -0.61% | 4.74 | 0.81 |
01/31 | 1,337 | 1,338 | 1,315 | 1,329 | -0.6% | 31,500 | 363億2291万 | +1.14% | 4.82 | 0.82 |
01/30 | 1,360 | 1,360 | 1,337 | 1,337 | -1.26% | 28,200 | 365億4156万 | +1.91% | 4.84 | 0.83 |
01/29 | 1,355 | 1,355 | 1,345 | 1,354 | +0.59% | 17,100 | 370億619万 | +3.36% | 4.91 | 0.84 |
01/26 | 1,362 | 1,373 | 1,344 | 1,346 | -1.17% | 47,500 | 367億8754万 | +2.98% | 4.88 | 0.83 |
01/25 | 1,345 | 1,364 | 1,343 | 1,362 | +1.41% | 41,900 | 372億2483万 | +4.37% | 4.94 | 0.84 |
01/24 | 1,350 | 1,358 | 1,338 | 1,343 | -0.3% | 40,300 | 367億555万 | +3.23% | 4.87 | 0.83 |
01/23 | 1,358 | 1,366 | 1,343 | 1,347 | -0.3% | 57,100 | 368億1487万 | +3.86% | 4.88 | 0.83 |
01/22 | 1,335 | 1,359 | 1,331 | 1,351 | +1.35% | 56,100 | 369億2419万 | +4.49% | 4.9 | 0.84 |
01/19 | 1,327 | 1,340 | 1,319 | 1,333 | +0.45% | 45,500 | 364億3224万 | +3.49% | 4.83 | 0.83 |
01/18 | 1,337 | 1,337 | 1,315 | 1,327 | +1.45% | 47,900 | 362億6825万 | +3.27% | 4.81 | 0.82 |
01/17 | 1,314 | 1,329 | 1,306 | 1,308 | -0.46% | 51,900 | 357億4896万 | +2.03% | 4.74 | 0.81 |
01/16 | 1,335 | 1,354 | 1,313 | 1,314 | -0.9% | 85,600 | 359億1295万 | +2.66% | 4.76 | 0.81 |
01/15 | 1,334 | 1,339 | 1,320 | 1,326 | -0.08% | 53,700 | 362億4092万 | +3.84% | 4.8 | 0.82 |
01/12 | 1,330 | 1,339 | 1,319 | 1,327 | -0.45% | 49,900 | 362億6825万 | +4.16% | 4.81 | 0.82 |
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 12月期 | 4,300 430 2/27 | 1,870 187 9/14 | 198,700 1,987,000 8/24 | - | - | +20.06% 10/16 | -27.01% 9/6 |
2008年 12月期 | 2,200 220 2/18 | 1,560 156 10/10 | 83,100 831,000 1/25 | - | - | +13.45% 2/14 | -36.49% 1/26 |
2009年 12月期 | 1,650 165 1/6 | 700 70 12/22 70 12/17 他5件 | 1,036,600 10,366,000 1/26 | - | - | +29.06% 4/14 | -31.08% 2/9 |
2010年 12月期 | 1,030 103 4/14 | 570 57 11/10 | 294,800 2,948,000 11/10 | 99億603万 | 54億8198万 | +20.28% 4/2 | -14.92% 10/15 |
2011年 12月期 | 1,700 170 2/21 | 600 60 3/15 | 5,867,400 58,674,000 2/21 | 163億4977万 | 57億7050万 | +98.6% 2/21 | -44.19% 3/15 |
2012年 12月期 | 1,330 133 4/24 | 820 82 1/13 82 1/12 他3件 | 1,078,800 10,788,000 2/20 | 127億9129万 | 78億8635万 | +21.5% 2/17 | -20.93% 5/16 |
2013年 12月期 | 1,780 178 12/30 | 1,120 112 6/7 | 1,167,300 11,673,000 5/1 | 171億1917万 | 107億7161万 | +26.13% 1/21 | -16.95% 6/7 |
2014年 12月期 | 2,250 225 1/22 | 1,410 141 10/16 | 676,300 6,763,000 1/21 | 605億984万 | 380億6931万 | +10.1% 7/4 | -15.95% 10/16 |
2015年 12月期 | 2,970 297 10/20 | 1,440 144 1/13 | 1,543,700 15,437,000 7/24 | 804億7129万 | 389億5151万 | +30.68% 8/4 | -13.76% 1/21 |
2016年 3月期 | 2,360 236 1/4 | 1,100 110 8/23 | 953,100 9,531,000 11/9 | 640億2576万 | 298億7243万 | +20.61% 11/21 | -20.86% 2/12 |
2017年 3月期 | 1,530 153 1/11 153 1/10 | 1,340 134 3/8 134 3/7 他5件 | 162,600 1,626,000 2/10 | 415億5114万 | 366億2355万 | +7.61% 5/8 | -5.29% 2/22 |
2018年 3月期 | 2,310 231 9/1 | 1,280 128 4/17 | 542,100 11/10 | 631億3464万 | 349億8369万 | +23.2% 7/6 | -15.01% 11/10 |
2019年 3月期 | 1,807 4/25 | 977 12/25 | 251,600 8/10 | 493億8714万 | 267億239万 | +17.83% 1/16 | -17.68% 12/25 |
2020年 3月期 | 1,697 10/21 | 612 3/13 | 721,800 3/17 | 463億8072万 | 167億2657万 | +17.09% 5/8 | -36.73% 3/13 |
2021年 3月期 | 1,278 5/26 | 649 8/7 | 1,694,600 7/10 | 349億2903万 | 177億3782万 | +31.44% 9/7 | -21.06% 8/3 |
2022年 3月期 | 1,990 9/30 | 931 4/21 | 817,800 6/17 | 543億8871万 | 254億4517万 | +34.58% 9/30 | -22.11% 12/2 |
2023年 3月期 | 2,047 9/16 | 1,368 7/7 | 787,700 2/10 | 559億4658万 | 373億8882万 | +19.07% 9/16 | -13.68% 7/7 |
2024年 3月期 | 1,707 4/3 | 1,150 10/16 | 776,200 8/10 | 466億5403万 | 314億3066万 | +12.08% 8/10 | -11.81% 10/16 |
最新 | 1,338 2024/6/7 | 32,700 | 365億6889万 | +2.06% 1,311 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 28%(1.28倍)
- 1985/12/28 vs 1984/12/28
- 63%(1.63倍)
- 1986/12/27 vs 1985/12/28
- 77%(1.77倍)
- 1987/12/28 vs 1986/12/27
- 43%(1.43倍)
- 1988/12/28 vs 1987/12/28
- 29%(1.29倍)
- 1989/12/29 vs 1988/12/28
- 1%(1.01倍)
- 1990/12/28 vs 1989/12/29
- -45%(0.55倍)
- 1991/12/30 vs 1990/12/28
- 2%(1.02倍)
- 1992/12/30 vs 1991/12/30
- -23%(0.77倍)
- 1993/12/30 vs 1992/12/30
- 9%(1.09倍)
- 1994/12/30 vs 1993/12/30
- -6%(0.94倍)
- 1995/12/28 vs 1994/12/30
- -26%(0.74倍)
- 1996/12/30 vs 1995/12/28
- -3%(0.97倍)
- 1997/12/30 vs 1996/12/30
- -55%(0.45倍)
- 1998/12/30 vs 1997/12/30
- -27%(0.73倍)
- 1999/12/30 vs 1998/12/30
- 14%(1.14倍)
- 2000/12/29 vs 1999/12/30
- -1%(0.99倍)
- 2001/12/28 vs 2000/12/29
- -6%(0.94倍)
- 2002/12/30 vs 2001/12/28
- -25%(0.75倍)
- 2003/12/30 vs 2002/12/30
- 35%(1.35倍)
- 2004/12/30 vs 2003/12/30
- 2%(1.02倍)
- 2005/12/30 vs 2004/12/30
- 144%(2.44倍)
- 2006/12/29 vs 2005/12/30
- -39%(0.61倍)
- 2007/12/28 vs 2006/12/29
- -48%(0.52倍)
- 2008/12/30 vs 2007/12/28
- -17%(0.83倍)
- 2009/12/30 vs 2008/12/30
- -55%(0.45倍)
- 2010/12/30 vs 2009/12/30
- -3%(0.97倍)
- 2011/12/30 vs 2010/12/30
- 15%(1.15倍)
- 2012/12/28 vs 2011/12/30
- 43%(1.43倍)
- 2013/12/30 vs 2012/12/28
- 50%(1.5倍)
- 2014/12/30 vs 2013/12/30
- -13%(0.87倍)
- 2015/12/30 vs 2014/12/30
- 54%(1.54倍)
- 2016/12/30 vs 2015/12/30
- -38%(0.62倍)
- 2017/12/29 vs 2016/12/30
- 25%(1.25倍)
- 2018/12/28 vs 2017/12/29
- -39%(0.61倍)
- 2019/12/30 vs 2018/12/28
- 34%(1.34倍)
- 2020/12/30 vs 2019/12/30
- -36%(0.64倍)
- 2021/12/30 vs 2020/12/30
- 48%(1.48倍)
- 2022/12/30 vs 2021/12/30
- 20%(1.2倍)
- 2023/12/29 vs 2022/12/30
- -23%(0.77倍)
- 2024/06/07 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
570円(2010/11/10) - 135%(2.35倍)
1,338円(6/7)