株価チャート
株価
6/7
- 前日 (6/6)
- 2,394
- 始値
- 2,394
- 高値
- 2,404
- 安値
- 2,377
- 終値 -0.71%
- 2,377
- 出来高 -10.42%
- 4,300
乖離率
- 株価(5日)
移動平均値 - -0.5%
2,389 - 株価(25日)
移動平均値 - -2.3%
2,433 - 出来高(5日)
移動平均値 - -24.83%
5,720
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 | 2,394 | 2,404 | 2,377 | 2,377 | -0.71% | 4,300 | 178億2518万 | -2.3% | 8.08 | 0.63 |
06/06 | 2,386 | 2,394 | 2,376 | 2,394 | +0.42% | 4,800 | 179億5266万 | -1.68% | 8.14 | 0.63 |
06/05 | 2,403 | 2,403 | 2,372 | 2,384 | -0.29% | 5,400 | 178億7767万 | -2.09% | 8.1 | 0.63 |
06/04 | 2,409 | 2,419 | 2,390 | 2,391 | -0.29% | 8,300 | 179億3016万 | -1.73% | 8.13 | 0.63 |
06/03 | 2,388 | 2,398 | 2,372 | 2,398 | +0.84% | 5,800 | 179億8266万 | -1.44% | 8.15 | 0.63 |
05/31 | 2,328 | 2,378 | 2,316 | 2,378 | +2.77% | 6,100 | 178億3268万 | -2.3% | 8.08 | 0.63 |
05/30 | 2,314 | 2,350 | 2,306 | 2,314 | -0.73% | 11,700 | 173億5274万 | -4.89% | 7.87 | 0.61 |
05/29 | 2,353 | 2,361 | 2,331 | 2,331 | -0.93% | 8,800 | 174億8022万 | -4.07% | 7.92 | 0.62 |
05/28 | 2,387 | 2,400 | 2,348 | 2,353 | -1.42% | 7,700 | 176億4520万 | -2.97% | 8 | 0.62 |
05/27 | 2,409 | 2,409 | 2,365 | 2,387 | 0% | 6,900 | 179億17万 | -1.32% | 8.11 | 0.63 |
05/24 | 2,385 | 2,410 | 2,384 | 2,387 | -0.67% | 7,500 | 179億17万 | -1.04% | 8.11 | 0.63 |
05/23 | 2,405 | 2,434 | 2,390 | 2,403 | +0.21% | 6,900 | 180億2015万 | -0.08% | 8.17 | 0.63 |
05/22 | 2,419 | 2,422 | 2,395 | 2,398 | -0.7% | 7,000 | 179億8266万 | -0.08% | 8.15 | 0.63 |
05/21 | 2,420 | 2,474 | 2,403 | 2,415 | 0% | 10,800 | 181億1014万 | +0.79% | 8.21 | 0.64 |
05/20 | 2,450 | 2,462 | 2,415 | 2,415 | -1.91% | 8,100 | 181億1014万 | +1% | 8.21 | 0.64 |
05/17 | 2,414 | 2,475 | 2,414 | 2,462 | +1.19% | 8,300 | 184億6259万 | +3.1% | 8.37 | 0.65 |
05/16 | 2,494 | 2,494 | 2,416 | 2,433 | -1.38% | 17,800 | 182億4512万 | +2.1% | 8.27 | 0.64 |
05/15 | 2,512 | 2,523 | 2,462 | 2,467 | -1.95% | 15,400 | 185億9万 | +3.61% | 8.39 | 0.65 |
05/14 | 2,554 | 2,565 | 2,507 | 2,516 | -2.33% | 20,200 | 188億6754万 | +5.76% | 8.55 | 0.66 |
05/13 | 2,525 | 2,616 | 2,525 | 2,576 | +1.9% | 24,500 | 193億1748万 | +8.46% | 8.76 | 0.68 |
05/10 | 2,510 | 2,571 | 2,500 | 2,528 | +1.81% | 37,200 | 189億5753万 | +6.58% | 8.59 | 0.67 |
05/09 | 2,430 | 2,522 | 2,362 | 2,483 | +1.8% | 32,700 | 186億2007万 | +5.03% | 8.44 | 0.66 |
05/08 | 2,539 | 2,539 | 2,439 | 2,439 | -7.09% | 57,600 | 182億9012万 | +3.39% | 8.29 | 0.64 |
05/07 | 2,580 | 2,627 | 2,560 | 2,625 | +2.58% | 60,500 | 196億8494万 | +11.46% | 8.92 | 0.69 |
05/02 | 2,440 | 2,559 | 2,438 | 2,559 | +4.79% | 40,500 | 191億9000万 | +9.17% | 8.7 | 0.68 |
05/01 | 2,429 | 2,478 | 2,421 | 2,442 | +2.22% | 30,500 | 183億1261万 | +4.54% | 8.3 | 0.64 |
04/30 | 2,433 | 2,433 | 2,355 | 2,389 | +2.23% | 24,800 | 179億1517万 | +2.4% | 8.12 | 0.63 |
04/26 | 2,370 | 2,370 | 2,320 | 2,337 | -1.81% | 77,400 | 175億2522万 | +0.21% | 7.94 | 0.62 |
04/25 | 2,381 | 2,411 | 2,361 | 2,380 | -1.9% | 17,200 | 178億4767万 | +2.06% | 8.09 | 0.63 |
04/24 | 2,370 | 2,449 | 2,356 | 2,426 | +2.88% | 42,900 | 181億9263万 | +4.08% | 8.25 | 0.64 |
04/23 | 2,258 | 2,358 | 2,258 | 2,358 | +4.94% | 32,100 | 176億8270万 | +1.38% | 8.02 | 0.62 |
04/22 | 2,210 | 2,258 | 2,210 | 2,247 | +2.42% | 16,900 | 168億5030万 | -3.31% | 7.64 | 0.59 |
04/19 | 2,218 | 2,218 | 2,161 | 2,194 | -1.04% | 26,800 | 164億5286万 | -5.59% | 7.46 | 0.58 |
04/18 | 2,227 | 2,241 | 2,209 | 2,217 | +0.27% | 13,700 | 166億2533万 | -4.69% | 7.54 | 0.59 |
04/17 | 2,221 | 2,225 | 2,189 | 2,211 | -0.18% | 29,600 | 165億8034万 | -4.98% | 7.52 | 0.58 |
04/16 | 2,270 | 2,270 | 2,215 | 2,215 | -2.64% | 33,100 | 166億1034万 | -4.94% | 7.53 | 0.58 |
04/15 | 2,278 | 2,298 | 2,270 | 2,275 | -0.39% | 14,100 | 170億6028万 | -2.36% | 7.73 | 0.6 |
04/12 | 2,300 | 2,324 | 2,281 | 2,284 | -0.7% | 19,900 | 171億2777万 | -2.06% | 7.76 | 0.6 |
04/11 | 2,326 | 2,326 | 2,286 | 2,300 | -1.58% | 30,900 | 172億4775万 | -1.33% | 7.82 | 0.61 |
04/10 | 2,365 | 2,366 | 2,326 | 2,337 | -0.34% | 22,500 | 175億2522万 | +0.21% | 7.94 | 0.62 |
04/09 | 2,363 | 2,370 | 2,340 | 2,345 | -1.64% | 26,800 | 175億8521万 | +0.64% | 7.97 | 0.62 |
04/08 | 2,413 | 2,431 | 2,360 | 2,384 | -1.2% | 18,200 | 178億7767万 | +2.45% | 8.1 | 0.63 |
04/05 | 2,400 | 2,426 | 2,360 | 2,413 | -0.21% | 15,700 | 180億9514万 | +3.83% | 8.2 | 0.64 |
04/04 | 2,485 | 2,500 | 2,407 | 2,418 | -3.05% | 33,300 | 181億3264万 | +4.18% | 8.22 | 0.64 |
04/03 | 2,385 | 2,515 | 2,345 | 2,494 | +6.81% | 57,600 | 187億256万 | +7.64% | 8.48 | 0.66 |
04/02 | 2,351 | 2,363 | 2,311 | 2,335 | -0.55% | 17,300 | 175億1022万 | +0.99% | 7.94 | 0.62 |
04/01 | 2,374 | 2,379 | 2,335 | 2,348 | -0.17% | 13,700 | 176億771万 | +1.56% | 7.98 | 0.62 |
03/29 | 2,348 | 2,368 | 2,335 | 2,352 | +0.86% | 7,600 | 176億3770万 | +1.77% | 8 | 0.62 |
03/28 | 2,377 | 2,384 | 2,332 | 2,332 | -1.89% | 13,100 | 174億8772万 | +1.04% | 7.93 | 0.62 |
03/27 | 2,357 | 2,388 | 2,350 | 2,377 | +0.85% | 14,100 | 178億2518万 | +2.94% | 8.08 | 0.63 |
03/26 | 2,362 | 2,389 | 2,356 | 2,357 | -0.21% | 11,800 | 176億7520万 | +2.17% | 8.01 | 0.62 |
03/25 | 2,340 | 2,392 | 2,340 | 2,362 | +1.29% | 19,500 | 177億1269万 | +2.83% | 8.03 | 0.62 |
03/22 | 2,357 | 2,357 | 2,315 | 2,332 | -1.06% | 21,600 | 174億8772万 | +2.06% | 7.93 | 0.62 |
03/21 | 2,316 | 2,357 | 2,304 | 2,357 | +2.48% | 22,200 | 176億7520万 | +3.56% | 8.01 | 0.62 |
03/19 | 2,312 | 2,312 | 2,284 | 2,300 | -0.52% | 9,600 | 172億4775万 | +1.55% | 7.82 | 0.61 |
03/18 | 2,255 | 2,320 | 2,255 | 2,312 | +3.21% | 16,600 | 173億3774万 | +2.48% | 7.86 | 0.61 |
03/15 | 2,250 | 2,265 | 2,231 | 2,240 | -0.67% | 8,400 | 167億9781万 | -0.36% | 7.62 | 0.59 |
03/14 | 2,246 | 2,265 | 2,246 | 2,255 | +0.4% | 3,100 | 169億1030万 | +0.49% | 7.67 | 0.6 |
03/13 | 2,285 | 2,285 | 2,236 | 2,246 | -1.01% | 10,800 | 168億4281万 | +0.4% | 7.64 | 0.59 |
03/12 | 2,244 | 2,274 | 2,210 | 2,269 | +1.52% | 9,200 | 170億1528万 | +1.98% | 7.71 | 0.6 |
03/11 | 2,265 | 2,291 | 2,226 | 2,235 | -3.08% | 25,700 | 167億6032万 | +1.09% | 7.6 | 0.59 |
03/08 | 2,257 | 2,329 | 2,255 | 2,306 | +1.14% | 14,300 | 172億9275万 | +5.01% | 7.84 | 0.61 |
03/07 | 2,342 | 2,342 | 2,276 | 2,280 | -1.51% | 13,400 | 170億9777万 | +4.64% | 7.75 | 0.6 |
03/06 | 2,280 | 2,323 | 2,279 | 2,315 | +0.83% | 7,700 | 173億6024万 | +7.08% | 7.87 | 0.61 |
03/05 | 2,276 | 2,303 | 2,262 | 2,296 | +1.5% | 12,100 | 172億1776万 | +7.04% | 7.81 | 0.61 |
03/04 | 2,338 | 2,338 | 2,262 | 2,262 | -2.25% | 32,800 | 169億6279万 | +6.45% | 7.69 | 0.6 |
03/01 | 2,354 | 2,354 | 2,312 | 2,314 | -0.73% | 14,100 | 173億5274万 | +9.82% | 7.87 | 0.61 |
02/29 | 2,318 | 2,354 | 2,302 | 2,331 | +0.43% | 18,500 | 174億8022万 | +11.8% | 7.92 | 0.62 |
02/28 | 2,366 | 2,396 | 2,311 | 2,321 | -1.9% | 33,300 | 174億523万 | +12.51% | 7.89 | 0.61 |
02/27 | 2,314 | 2,374 | 2,310 | 2,366 | +1.41% | 23,600 | 177億4269万 | +15.92% | 8.04 | 0.62 |
02/26 | 2,337 | 2,355 | 2,271 | 2,333 | +0.78% | 39,000 | 174億9522万 | +15.72% | 7.93 | 0.62 |
02/22 | 2,304 | 2,330 | 2,288 | 2,315 | +0.7% | 31,400 | 173億6024万 | +16.16% | 7.87 | 0.61 |
02/21 | 2,320 | 2,333 | 2,290 | 2,299 | -1.5% | 27,500 | 172億4025万 | +16.7% | 7.82 | 0.61 |
02/20 | 2,362 | 2,397 | 2,320 | 2,334 | -0.55% | 63,700 | 175億272万 | +19.82% | 7.93 | 0.62 |
02/19 | 2,180 | 2,350 | 2,180 | 2,347 | +11.5% | 120,400 | 176億21万 | +21.92% | 7.98 | 0.62 |
02/16 | 2,060 | 2,118 | 2,059 | 2,105 | +2.04% | 26,200 | 157億8544万 | +10.67% | 7.16 | 0.56 |
02/15 | 2,087 | 2,108 | 2,062 | 2,063 | -1.2% | 17,100 | 154億7048万 | +9.27% | 7.01 | 0.54 |
02/14 | 2,094 | 2,142 | 2,074 | 2,088 | -0.29% | 30,600 | 156億5796万 | +11.24% | 7.1 | 0.55 |
02/13 | 2,070 | 2,097 | 2,060 | 2,094 | +0.77% | 23,600 | 157億295万 | +12.34% | 7.12 | 0.55 |
02/09 | 2,100 | 2,118 | 2,062 | 2,078 | -1.84% | 49,200 | 155億8297万 | +12.26% | 7.06 | 0.55 |
02/08 | 2,134 | 2,144 | 2,101 | 2,117 | -0.61% | 29,200 | 158億7543万 | +15.18% | 7.2 | 0.56 |
02/07 | 2,140 | 2,150 | 2,103 | 2,130 | +1.82% | 102,900 | 159億7292万 | +16.78% | 7.24 | 0.56 |
02/06 | 2,119 | 2,169 | 2,082 | 2,092 | +7.89% | 307,500 | 156億8796万 | +15.71% | 7.11 | 0.55 |
02/05 | 1,919 | 1,944 | 1,911 | 1,939 | +1.47% | 40,400 | 145億4060万 | +8.02% | 6.59 | 0.51 |
02/02 | 1,880 | 1,911 | 1,876 | 1,911 | +1.92% | 14,100 | 143億3063万 | +6.94% | 6.5 | 0.5 |
02/01 | 1,877 | 1,885 | 1,870 | 1,875 | -0.16% | 9,100 | 140億6067万 | +5.34% | 6.37 | 0.49 |
01/31 | 1,852 | 1,878 | 1,843 | 1,878 | +1.62% | 17,700 | 140億8316万 | +5.74% | 6.38 | 0.5 |
01/30 | 1,884 | 1,884 | 1,848 | 1,848 | -1.65% | 50,000 | 138億5819万 | +4.35% | 6.28 | 0.49 |
01/29 | 1,811 | 1,881 | 1,811 | 1,879 | +4.62% | 30,500 | 140億9066万 | +6.34% | 6.39 | 0.5 |
01/26 | 1,819 | 1,823 | 1,794 | 1,796 | -0.94% | 14,300 | 134億6824万 | +1.93% | 6.11 | 0.47 |
01/25 | 1,775 | 1,818 | 1,775 | 1,813 | +2.43% | 23,800 | 135億9573万 | +3.01% | 6.16 | 0.48 |
01/24 | 1,772 | 1,779 | 1,766 | 1,770 | -0.28% | 11,300 | 132億7327万 | +0.74% | 6.02 | 0.47 |
01/23 | 1,780 | 1,794 | 1,775 | 1,775 | +0.4% | 19,800 | 133億1076万 | +1.14% | 6.03 | 0.47 |
01/22 | 1,757 | 1,770 | 1,756 | 1,768 | +1.03% | 9,300 | 132億5827万 | +0.8% | 6.01 | 0.47 |
01/19 | 1,752 | 1,764 | 1,749 | 1,750 | -0.11% | 11,900 | 131億2329万 | -0.17% | 5.95 | 0.46 |
01/18 | 1,745 | 1,761 | 1,745 | 1,752 | +0.4% | 7,700 | 131億3829万 | +0.06% | 5.96 | 0.46 |
01/17 | 1,765 | 1,767 | 1,740 | 1,745 | -1.13% | 10,100 | 130億8579万 | -0.29% | 5.93 | 0.46 |
01/16 | 1,767 | 1,769 | 1,739 | 1,765 | +0.46% | 17,100 | 132億3577万 | +0.86% | 6 | 0.47 |
01/15 | 1,759 | 1,768 | 1,753 | 1,757 | +0.23% | 13,300 | 131億7578万 | +0.4% | 5.97 | 0.46 |
01/12 | 1,770 | 1,770 | 1,751 | 1,753 | -1.18% | 16,500 | 131億4579万 | +0.23% | 5.96 | 0.46 |
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 | 851 5/8 | 550 11/20 11/15 | 11,600 6/26 | - | - | +10.82% 5/9 5/8 | -9.69% 1/22 1/17 |
2008年 12月期 | 644 5/7 | 265 10/16 | 66,900 10/16 | - | - | +27.27% 5/7 | -34.66% 10/10 |
2009年 12月期 | 494 6/23 | 250 3/12 2/24 他2件 | 68,300 6/23 | - | - | +47.43% 6/23 | -13.7% 10/2 |
2010年 12月期 | 373 12/30 | 286 8/9 | 34,900 4/27 | 27億9713万 | 21億4472万 | +13.11% 9/10 | -9.65% 6/8 |
2011年 12月期 | 1,297 4/14 | 285 3/15 | 983,000 4/14 | 97億2623万 | 21億3722万 | +101.11% 4/13 | -27.03% 5/17 |
2012年 12月期 | 755 3/21 | 329 1/4 | 799,800 8/15 | 56億6176万 | 24億6717万 | +56.8% 3/21 | -27.25% 5/16 |
2013年 12月期 | 1,300 3/11 3/8 | 576 6/27 | 923,300 3/8 | 97億4873万 | 43億1943万 | +60.61% 3/7 | -26.25% 6/7 |
2014年 12月期 | 1,751 7/30 | 867 2/4 | 318,400 2/27 | 131億3079万 | 65億165万 | +28.29% 6/2 | -19.83% 8/8 |
2015年 12月期 | 1,390 1/30 1/26 | 863 9/7 | 113,500 2/9 | 104億2364万 | 64億7165万 | +10.67% 12/2 | -15.48% 1/21 |
2016年 12月期 | 995 1/4 | 690 2/12 | 63,700 12/21 | 74億6152万 | 51億7432万 | +8.34% 4/18 | -17.84% 2/12 |
2017年 12月期 | 1,288 4/5 | 904 1/24 1/23 他2件 | 249,100 2/28 | 96億5874万 | 67億7911万 | +18.7% 3/8 | -11.15% 4/17 |
2018年 12月期 | 1,210 1/10 | 938 12/26 | 64,700 8/7 | 90億7382万 | 70億3408万 | +9.73% 5/8 | -11.97% 12/26 |
2019年 12月期 | 3,640 12/10 | 945 1/4 | 794,700 9/12 | 272億9645万 | 70億8657万 | +44.79% 12/11 | -22.9% 2/5 |
2020年 12月期 | 3,085 1/17 | 1,106 3/19 | 242,900 2/4 | 231億3449万 | 82億9392万 | +18.42% 6/10 | -34.15% 3/13 |
2021年 12月期 | 2,154 10/11 | 1,613 3/5 | 130,200 10/11 | 161億5289万 | 120億9592万 | +7.56% 4/15 | -8.17% 1/19 |
2022年 12月期 | 1,884 1/4 | 1,471 10/31 | 181,400 11/8 | 141億2816万 | 110億3106万 | +9.71% 11/25 | -8.01% 10/13 |
2023年 12月期 | 1,783 11/29 | 1,521 2/20 | 148,400 2/7 | 133億7076万 | 114億601万 | +16.8% 2/7 | -7.59% 2/20 |
最新 | 2,377 2024/6/7 | 4,300 | 178億2518万 | -2.3% 2,433 |
年間値上がり率
- 1988/12/26 vs 1987/12/26
- -6%(0.94倍)
- 1989/12/29 vs 1988/12/26
- 179%(2.79倍)
- 1990/12/18 vs 1989/12/29
- 38%(1.38倍)
- 1991/12/26 vs 1990/12/18
- -7%(0.93倍)
- 1992/12/22 vs 1991/12/26
- -30%(0.7倍)
- 1993/12/30 vs 1992/12/22
- 93%(1.93倍)
- 1994/12/29 vs 1993/12/30
- -11%(0.89倍)
- 1995/12/26 vs 1994/12/29
- -42%(0.58倍)
- 1996/12/30 vs 1995/12/26
- -22%(0.78倍)
- 1997/12/25 vs 1996/12/30
- -69%(0.31倍)
- 1998/12/30 vs 1997/12/25
- -18%(0.82倍)
- 1999/12/30 vs 1998/12/30
- 38%(1.38倍)
- 2000/12/29 vs 1999/12/30
- -37%(0.63倍)
- 2001/12/27 vs 2000/12/29
- 4%(1.04倍)
- 2002/12/27 vs 2001/12/27
- -5%(0.95倍)
- 2003/12/29 vs 2002/12/27
- -10%(0.9倍)
- 2004/12/30 vs 2003/12/29
- 23%(1.23倍)
- 2005/12/30 vs 2004/12/30
- 98%(1.98倍)
- 2006/12/29 vs 2005/12/30
- -44%(0.56倍)
- 2007/12/28 vs 2006/12/29
- -19%(0.81倍)
- 2008/12/30 vs 2007/12/28
- -50%(0.5倍)
- 2009/12/30 vs 2008/12/30
- 7%(1.07倍)
- 2010/12/30 vs 2009/12/30
- 20%(1.2倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- 94%(1.94倍)
- 2013/12/30 vs 2012/12/28
- 55%(1.55倍)
- 2014/12/30 vs 2013/12/30
- 31%(1.31倍)
- 2015/12/30 vs 2014/12/30
- -26%(0.74倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 27%(1.27倍)
- 2018/12/28 vs 2017/12/29
- -16%(0.84倍)
- 2019/12/30 vs 2018/12/28
- 214%(3.14倍)
- 2020/12/30 vs 2019/12/30
- -43%(0.57倍)
- 2021/12/30 vs 2020/12/30
- 7%(1.07倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 2%(1.02倍)
- 2024/06/07 vs 2023/12/29
- 36%(1.36倍)
- 過去安値
250円(2009/03/12) - 851%(9.51倍)
2,377円(6/7)