株価チャート
株価
6/7
- 前日 (6/6)
- 5,060
- 始値
- 5,060
- 高値
- 5,130
- 安値
- 5,050
- 終値 +1.38%
- 5,130
- 出来高 -22.55%
- 62,500
乖離率
- 株価(5日)
移動平均値 - -2.25%
5,248 - 株価(25日)
移動平均値 - -9.32%
5,657 - 出来高(5日)
移動平均値 - -57.04%
145,480
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 | 5,060 | 5,130 | 5,050 | 5,130 | +1.38% | 62,500 | 1000億3500万 | -9.32% | 12.85 | 1.7 |
06/06 | 5,160 | 5,170 | 4,995 | 5,060 | -0.78% | 80,700 | 986億7000万 | -10.71% | 12.67 | 1.67 |
06/05 | 5,190 | 5,260 | 5,080 | 5,100 | -4.67% | 160,200 | 994億5000万 | -10.29% | 12.77 | 1.69 |
06/04 | 5,500 | 5,700 | 5,220 | 5,350 | -4.46% | 297,800 | 1043億2500万 | -6.01% | 13.4 | 1.77 |
06/03 | 5,530 | 5,750 | 5,510 | 5,600 | +3.13% | 126,200 | 1092億 | -1.72% | 14.02 | 1.85 |
05/31 | 5,670 | 5,730 | 5,430 | 5,430 | -3.89% | 538,900 | 1058億8500万 | -4.82% | 13.6 | 1.8 |
05/30 | 5,610 | 5,720 | 5,580 | 5,650 | -0.88% | 81,200 | 1101億7500万 | -1.15% | 14.15 | 1.87 |
05/29 | 5,950 | 6,010 | 5,610 | 5,700 | -4.04% | 92,600 | 1111億5000万 | -0.23% | 14.27 | 1.89 |
05/28 | 5,950 | 6,060 | 5,930 | 5,940 | +0.34% | 70,800 | 1158億3000万 | +4.03% | 14.87 | 1.97 |
05/27 | 5,790 | 5,930 | 5,790 | 5,920 | +2.96% | 87,700 | 1154億4000万 | +3.9% | 14.82 | 1.96 |
05/24 | 5,820 | 5,920 | 5,730 | 5,750 | -3.52% | 83,600 | 1121億2500万 | +1.13% | 14.4 | 1.9 |
05/23 | 5,940 | 6,000 | 5,880 | 5,960 | +0.17% | 63,200 | 1162億2000万 | +4.89% | 14.92 | 1.97 |
05/22 | 6,020 | 6,060 | 5,920 | 5,950 | -0.34% | 58,800 | 1160億2500万 | +4.86% | 14.9 | 1.97 |
05/21 | 5,960 | 6,090 | 5,960 | 5,970 | +1.19% | 56,600 | 1164億1500万 | +5.35% | 14.95 | 1.98 |
05/20 | 5,900 | 6,030 | 5,860 | 5,900 | +0.85% | 70,200 | 1150億5000万 | +4.11% | 14.77 | 1.95 |
05/17 | 5,840 | 5,890 | 5,740 | 5,850 | +0.17% | 67,600 | 1140億7500万 | +3.39% | 14.65 | 1.94 |
05/16 | 5,800 | 5,920 | 5,710 | 5,840 | +1.39% | 73,100 | 1138億8000万 | +3.23% | 14.62 | 1.93 |
05/15 | 5,840 | 5,880 | 5,750 | 5,760 | +0.35% | 54,100 | 1123億2000万 | +2.02% | 14.42 | 1.91 |
05/14 | 5,650 | 5,780 | 5,600 | 5,740 | -0.17% | 59,700 | 1119億3000万 | +2.19% | 14.37 | 1.9 |
05/13 | 5,810 | 5,810 | 5,660 | 5,750 | -1.03% | 37,300 | 1121億2500万 | +2.86% | 14.4 | 1.9 |
05/10 | 5,730 | 5,990 | 5,730 | 5,810 | +1.4% | 105,600 | 1132億9500万 | +4.53% | 14.55 | 1.92 |
05/09 | 5,620 | 5,890 | 5,620 | 5,730 | +2.87% | 92,100 | 1117億3500万 | +3.67% | 14.35 | 1.9 |
05/08 | 5,690 | 5,690 | 5,530 | 5,570 | -0.54% | 46,500 | 1086億1500万 | +1.38% | 13.95 | 1.84 |
05/07 | 5,350 | 5,620 | 5,350 | 5,600 | +4.48% | 78,600 | 1092億 | +2.38% | 14.02 | 1.85 |
05/02 | 5,300 | 5,390 | 5,300 | 5,360 | -0.56% | 59,600 | 1045億2000万 | -1.56% | 13.42 | 1.77 |
05/01 | 5,430 | 5,480 | 5,350 | 5,390 | -2% | 73,200 | 1051億500万 | -0.65% | 13.5 | 1.78 |
04/30 | 5,390 | 5,600 | 5,370 | 5,500 | +4.36% | 152,400 | 1072億5000万 | +1.89% | 13.77 | 1.82 |
04/26 | 5,460 | 5,600 | 5,270 | 5,270 | -4.53% | 509,200 | 1027億6500万 | -1.81% | 13.2 | 1.75 |
04/25 | 5,660 | 5,700 | 5,520 | 5,520 | -4.17% | 191,800 | 1076億4000万 | +3.29% | 13.82 | 1.83 |
04/24 | 5,750 | 5,780 | 5,670 | 5,760 | +1.05% | 75,500 | 1123億2000万 | +8.54% | 14.42 | 1.91 |
04/23 | 5,690 | 5,750 | 5,590 | 5,700 | +1.97% | 64,700 | 1111億5000万 | +8.37% | 14.27 | 1.89 |
04/22 | 5,700 | 5,700 | 5,530 | 5,590 | -0.53% | 69,500 | 1090億500万 | +7.25% | 14 | 1.85 |
04/19 | 5,620 | 5,680 | 5,460 | 5,620 | -0.53% | 83,500 | 1095億9000万 | +8.85% | 14.07 | 1.86 |
04/18 | 5,510 | 5,690 | 5,500 | 5,650 | +0.89% | 102,000 | 1101億7500万 | +10.5% | 14.15 | 1.87 |
04/17 | 5,590 | 5,720 | 5,560 | 5,600 | -0.88% | 96,400 | 1092億 | +10.65% | 14.02 | 1.86 |
04/16 | 5,760 | 5,870 | 5,610 | 5,650 | -2.25% | 81,800 | 1101億7500万 | +12.73% | 14.15 | 1.87 |
04/15 | 5,660 | 5,850 | 5,630 | 5,780 | +0.35% | 108,400 | 1127億1000万 | +16.67% | 14.47 | 1.92 |
04/12 | 5,870 | 5,930 | 5,700 | 5,760 | -3.52% | 139,600 | 1123億2000万 | +17.6% | 14.42 | 1.91 |
04/11 | 5,840 | 5,990 | 5,730 | 5,970 | +5.11% | 119,400 | 1164億1500万 | +23.12% | 14.95 | 1.98 |
04/10 | 5,810 | 5,840 | 5,610 | 5,680 | -2.57% | 174,100 | 1107億6000万 | +18.75% | 14.22 | 1.88 |
04/09 | 5,620 | 5,830 | 5,620 | 5,830 | +4.67% | 145,500 | 1136億8500万 | +23.39% | 14.6 | 1.93 |
04/08 | 5,330 | 5,570 | 5,200 | 5,570 | +10.74% | 241,400 | 1086億1500万 | +19.71% | 13.95 | 1.85 |
04/05 | 4,975 | 5,040 | 4,950 | 5,030 | -0.4% | 51,100 | 980億8500万 | +9.71% | 12.6 | 1.67 |
04/04 | 4,990 | 5,060 | 4,970 | 5,050 | +1.81% | 57,400 | 984億7500万 | +11.31% | 12.65 | 1.67 |
04/03 | 4,940 | 5,000 | 4,855 | 4,960 | -1.39% | 86,800 | 967億2000万 | +10.54% | 12.42 | 1.64 |
04/02 | 4,935 | 5,090 | 4,915 | 5,030 | +2.65% | 112,100 | 980億8500万 | +13.16% | 12.6 | 1.67 |
04/01 | 4,995 | 5,000 | 4,855 | 4,900 | -1.71% | 55,800 | 955億5000万 | +11.39% | 12.27 | 1.62 |
03/29 | 5,010 | 5,070 | 4,940 | 4,985 | +0.2% | 86,800 | 972億750万 | +14.41% | 12.48 | 1.65 |
03/28 | 4,855 | 4,975 | 4,855 | 4,975 | +2.47% | 87,400 | 970億1250万 | +15.46% | 12.46 | 1.65 |
03/27 | 4,755 | 4,890 | 4,755 | 4,855 | +2.97% | 91,200 | 946億7250万 | +13.97% | 12.16 | 1.61 |
03/26 | 4,725 | 4,790 | 4,680 | 4,715 | -0.11% | 52,300 | 919億4250万 | +11.89% | 11.81 | 1.56 |
03/25 | 4,705 | 4,780 | 4,695 | 4,720 | +0.32% | 59,900 | 920億4000万 | +13.14% | 11.82 | 1.56 |
03/22 | 4,645 | 4,775 | 4,610 | 4,705 | +2.28% | 66,200 | 917億4750万 | +13.92% | 11.78 | 1.56 |
03/21 | 4,600 | 4,640 | 4,580 | 4,600 | +0.33% | 48,800 | 897億 | +12.5% | 11.52 | 1.52 |
03/19 | 4,515 | 4,615 | 4,515 | 4,585 | +2.12% | 91,900 | 894億750万 | +13.07% | 11.48 | 1.52 |
03/18 | 4,400 | 4,530 | 4,380 | 4,490 | +2.98% | 87,200 | 875億5500万 | +11.72% | 11.24 | 1.49 |
03/15 | 4,365 | 4,400 | 4,320 | 4,360 | -0.46% | 33,800 | 850億2000万 | +9.33% | 10.92 | 1.45 |
03/14 | 4,390 | 4,400 | 4,315 | 4,380 | +0.69% | 32,000 | 854億1000万 | +10.47% | 10.97 | 1.45 |
03/13 | 4,435 | 4,480 | 4,345 | 4,350 | -0.23% | 70,300 | 848億2500万 | +10.41% | 10.89 | 1.44 |
03/12 | 4,200 | 4,365 | 4,160 | 4,360 | +3.81% | 63,600 | 850億2000万 | +11.28% | 10.92 | 1.45 |
03/11 | 4,295 | 4,325 | 4,165 | 4,200 | -4.44% | 78,400 | 819億 | +7.89% | 10.52 | 1.39 |
03/08 | 4,500 | 4,545 | 4,375 | 4,395 | -2.87% | 153,400 | 857億250万 | +13.48% | 11.01 | 1.46 |
03/07 | 4,380 | 4,565 | 4,380 | 4,525 | +4.87% | 128,000 | 882億3750万 | +17.59% | 11.33 | 1.5 |
03/06 | 4,245 | 4,315 | 4,160 | 4,315 | +1.53% | 124,500 | 841億4250万 | +13.11% | 10.81 | 1.43 |
03/05 | 4,000 | 4,320 | 3,965 | 4,250 | +5.46% | 372,900 | 828億7500万 | +12.26% | 10.64 | 1.41 |
03/04 | 3,870 | 4,085 | 3,795 | 4,030 | +4.54% | 412,000 | 785億8500万 | +7.24% | 10.09 | 1.34 |
03/01 | 3,785 | 3,855 | 3,785 | 3,855 | +0.52% | 55,800 | 751億7250万 | +3.07% | 9.65 | 1.28 |
02/29 | 3,835 | 3,850 | 3,765 | 3,835 | +0.66% | 55,800 | 747億8250万 | +2.79% | 9.6 | 1.27 |
02/28 | 3,875 | 3,890 | 3,805 | 3,810 | -2.18% | 51,400 | 742億9500万 | +2.36% | 9.54 | 1.26 |
02/27 | 3,930 | 3,945 | 3,855 | 3,895 | +0.13% | 59,600 | 759億5250万 | +4.76% | 9.75 | 1.29 |
02/26 | 3,855 | 3,900 | 3,840 | 3,890 | +1.3% | 64,900 | 758億5500万 | +4.88% | 9.74 | 1.29 |
02/22 | 3,840 | 3,850 | 3,765 | 3,840 | +1.59% | 52,300 | 748億8000万 | +4.23% | 9.62 | 1.27 |
02/21 | 3,780 | 3,790 | 3,745 | 3,780 | +0.53% | 50,600 | 737億1000万 | +3.28% | 9.47 | 1.25 |
02/20 | 3,700 | 3,780 | 3,700 | 3,760 | +1.62% | 56,000 | 733億2000万 | +3.3% | 9.42 | 1.25 |
02/19 | 3,675 | 3,700 | 3,655 | 3,700 | +0.68% | 55,500 | 721億5000万 | +2.1% | 9.27 | 1.23 |
02/16 | 3,705 | 3,735 | 3,675 | 3,675 | +0.55% | 36,900 | 716億6250万 | +1.83% | 9.2 | 1.22 |
02/15 | 3,720 | 3,730 | 3,615 | 3,655 | -0.95% | 45,100 | 712億7250万 | +1.56% | 9.15 | 1.21 |
02/14 | 3,735 | 3,735 | 3,685 | 3,690 | -1.47% | 35,000 | 719億5500万 | +2.87% | 9.24 | 1.22 |
02/13 | 3,700 | 3,765 | 3,700 | 3,745 | +1.77% | 45,200 | 730億2750万 | +4.78% | 9.38 | 1.24 |
02/09 | 3,715 | 3,745 | 3,675 | 3,680 | -1.21% | 41,400 | 717億6000万 | +3.55% | 9.21 | 1.22 |
02/08 | 3,750 | 3,755 | 3,680 | 3,725 | -1.59% | 62,300 | 726億3750万 | +5.32% | 9.33 | 1.23 |
02/07 | 3,755 | 3,795 | 3,730 | 3,785 | +0.53% | 37,300 | 738億750万 | +7.62% | 9.48 | 1.25 |
02/06 | 3,785 | 3,810 | 3,760 | 3,765 | -0.53% | 35,400 | 734億1750万 | +7.73% | 9.43 | 1.25 |
02/05 | 3,770 | 3,840 | 3,760 | 3,785 | +1.34% | 72,500 | 738億750万 | +8.95% | 9.48 | 1.25 |
02/02 | 3,700 | 3,755 | 3,660 | 3,735 | +1.08% | 44,300 | 728億3250万 | +8.17% | 9.35 | 1.24 |
02/01 | 3,750 | 3,760 | 3,690 | 3,695 | -1.99% | 47,000 | 720億5250万 | +7.51% | 9.25 | 1.22 |
01/31 | 3,700 | 3,800 | 3,690 | 3,770 | +1.89% | 93,800 | 735億1500万 | +9.94% | 9.44 | 1.3 |
01/30 | 3,630 | 3,700 | 3,630 | 3,700 | +2.49% | 105,300 | 721億5000万 | +8.28% | 9.27 | 1.17 |
01/29 | 3,540 | 3,620 | 3,540 | 3,610 | +1.98% | 59,300 | 703億9500万 | +5.87% | 9.04 | 1.15 |
01/26 | 3,560 | 3,575 | 3,515 | 3,540 | -1.39% | 59,900 | 690億3000万 | +3.96% | 8.86 | 1.12 |
01/25 | 3,575 | 3,625 | 3,575 | 3,590 | -0.55% | 51,200 | 700億500万 | +5.59% | 8.99 | 1.14 |
01/24 | 3,610 | 3,650 | 3,585 | 3,610 | -0.55% | 60,400 | 703億9500万 | +6.36% | 9.04 | 1.15 |
01/23 | 3,690 | 3,725 | 3,625 | 3,630 | -1.63% | 76,000 | 707億8500万 | +7.17% | 9.09 | 1.15 |
01/22 | 3,695 | 3,745 | 3,635 | 3,690 | 0% | 164,300 | 719億5500万 | +9.27% | 9.24 | 1.17 |
01/19 | 3,400 | 3,690 | 3,350 | 3,690 | +13.71% | 354,200 | 719億5500万 | +9.56% | 9.24 | 1.17 |
01/18 | 3,250 | 3,280 | 3,225 | 3,245 | -0.15% | 39,600 | 632億7750万 | -3.37% | 8.13 | 1.03 |
01/17 | 3,280 | 3,305 | 3,250 | 3,250 | -0.91% | 83,200 | 633億7500万 | -3.25% | 8.14 | 1.03 |
01/16 | 3,350 | 3,350 | 3,280 | 3,280 | -2.24% | 59,400 | 639億6000万 | -2.29% | 8.21 | 1.04 |
01/15 | 3,330 | 3,360 | 3,305 | 3,355 | +0.6% | 58,500 | 654億2250万 | -0.18% | 8.4 | 1.06 |
01/12 | 3,395 | 3,400 | 3,280 | 3,335 | -2.2% | 112,100 | 650億3250万 | -0.66% | 8.35 | 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 10月期 | 1,640 3,280 7/20 3,280 7/19 | 1,063 2,125 10/29 | 262,000 131,000 6/13 | - | - | +12.63% 12/14 | -19.3% 8/10 |
2008年 10月期 | 1,125 2,250 11/1 | 446 891 10/7 | 252,600 126,300 1/18 | - | - | +20.18% 5/20 | -34.97% 10/8 |
2009年 10月期 | 625 1,250 8/7 | 370 740 3/19 | 64,800 32,400 11/18 | - | - | +25.87% 7/31 | -20.66% 3/18 |
2010年 10月期 | 575 1,150 4/27 1,150 4/14 | 337 674 8/26 | 131,800 65,900 5/28 | - | - | +15.98% 3/23 | -18.29% 5/26 |
2011年 10月期 | 620 1,240 7/4 | 350 701 11/2 700 11/1 | 227,800 113,900 9/5 | 133億9200万 | 75億6000万 | +15.55% 12/17 | -25.9% 3/15 |
2012年 10月期 | 590 1,179 4/4 | 431 861 11/14 | 100,000 50,000 12/13 | 127億3320万 | 92億9880万 | +10.38% 3/22 | -8.97% 5/16 |
2013年 10月期 | 728 1,455 5/8 | 450 900 11/8 | 330,000 165,000 10/28 | 157億1400万 | 97億2000万 | +23.73% 3/25 | -15.93% 6/7 |
2014年 10月期 | 980 1,959 9/29 | 551 1,101 12/12 | 132,800 66,400 10/28 | 211億5720万 | 118億9080万 | +12.13% 9/1 | -9.05% 10/30 |
2015年 10月期 | 1,095 2,190 7/2 | 729 1,457 8/25 | 230,400 115,200 10/27 | 236億5200万 | 157億3560万 | +9.57% 7/1 | -15.28% 8/24 |
2016年 10月期 | 884 1,767 6/24 | 700 1,400 2/12 | 287,400 143,700 10/26 | 190億8360万 | 151億2000万 | +10.85% 3/7 | -13.09% 2/12 |
2017年 10月期 | 1,300 2,600 10/18 | 794 1,588 11/9 | 229,400 114,700 10/26 | 280億8000万 | 171億5040万 | +27.01% 11/7 | -5.12% 8/14 |
2018年 10月期 | 1,950 3,900 1/4 | 1,243 2,485 11/2 | 1,904,200 952,100 12/28 | 421億2000万 | 268億3800万 | +13.96% 1/4 | -15.57% 2/9 |
2019年 10月期 | 1,475 2,950 7/4 | 1,133 2,265 5/14 | 342,000 171,000 3/18 | 318億6000万 | 244億6200万 | +12.42% 6/17 | -11.42% 5/10 |
2020年 10月期 | 1,788 3,575 1/7 | 898 1,795 3/17 | 277,200 138,600 10/29 | 386億1000万 | 193億8600万 | +17.04% 12/17 | -31.67% 3/13 |
2021年 10月期 | 2,690 5,380 9/17 | 1,410 2,820 11/19 | 247,800 123,900 10/8 | 581億400万 | 304億5600万 | +19.06% 9/17 | -8.9% 5/13 |
2022年 10月期 | 3,350 6,700 1/12 | 2,240 4,480 11/29 | 382,400 191,200 3/18 | 703億5000万 | 483億8400万 | +17.64% 12/14 | -12.82% 4/12 |
2023年 10月期 | 4,155 9/5 | 2,564 11/14 | 820,200 9/27 | 872億5500万 | 538億4400万 | +16.81% 12/15 | -15.13% 9/20 |
最新 | 5,130 2024/6/7 | 62,500 | 1000億3500万 | -9.32% 5,657 |
年間値上がり率
- 2003/12/30 vs 2002/12/25
- 70%(1.7倍)
- 2004/12/30 vs 2003/12/30
- 112%(2.12倍)
- 2005/12/30 vs 2004/12/30
- 76%(1.76倍)
- 2006/12/29 vs 2005/12/30
- -4%(0.96倍)
- 2007/12/28 vs 2006/12/29
- -25%(0.75倍)
- 2008/12/30 vs 2007/12/28
- -44%(0.56倍)
- 2009/12/30 vs 2008/12/30
- -24%(0.76倍)
- 2010/12/30 vs 2009/12/30
- 14%(1.14倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/28
- 25%(1.25倍)
- 2014/12/30 vs 2013/12/30
- 42%(1.42倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- 9%(1.09倍)
- 2017/12/29 vs 2016/12/30
- 82%(1.82倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- 24%(1.24倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- 87%(1.87倍)
- 2022/12/30 vs 2021/12/30
- 12%(1.12倍)
- 2023/12/29 vs 2022/12/30
- -2%(0.98倍)
- 2024/06/07 vs 2023/12/29
- 58%(1.58倍)
- 過去安値
160円(2002/12/18) - 3106%(32.06倍)
5,130円(6/7)