株価チャート
株価
6/7
- 前日 (6/6)
- 1,069
- 始値
- 1,070
- 高値
- 1,072
- 安値
- 1,068
- 終値 -0.09%
- 1,068
- 出来高 -72.41%
- 4,000
乖離率
- 株価(5日)
移動平均値 - -0.19%
1,070 - 株価(25日)
移動平均値 - 0%
1,068 - 出来高(5日)
移動平均値 - -47.78%
7,660
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 | 1,070 | 1,072 | 1,068 | 1,068 | -0.09% | 4,000 | 341億326万 | 0% | 10.75 | 3.16 |
06/06 | 1,072 | 1,074 | 1,067 | 1,069 | -0.28% | 14,500 | 341億3520万 | +0.09% | 10.76 | 3.16 |
06/05 | 1,070 | 1,072 | 1,068 | 1,072 | +0.19% | 6,200 | 342億3099万 | +0.47% | 10.79 | 3.17 |
06/04 | 1,070 | 1,073 | 1,069 | 1,070 | 0% | 6,600 | 341億6713万 | +0.28% | 10.77 | 3.17 |
06/03 | 1,074 | 1,074 | 1,068 | 1,070 | -0.19% | 7,000 | 341億6713万 | +0.38% | 10.77 | 3.17 |
05/31 | 1,073 | 1,073 | 1,068 | 1,072 | +0.19% | 4,900 | 342億3099万 | +0.56% | 10.79 | 3.17 |
05/30 | 1,071 | 1,072 | 1,065 | 1,070 | +0.19% | 10,100 | 341億6713万 | +0.47% | 10.77 | 3.17 |
05/29 | 1,068 | 1,073 | 1,067 | 1,068 | -0.09% | 5,400 | 341億326万 | +0.28% | 10.75 | 3.16 |
05/28 | 1,070 | 1,074 | 1,068 | 1,069 | 0% | 7,500 | 341億3520万 | +0.47% | 10.76 | 3.16 |
05/27 | 1,070 | 1,070 | 1,066 | 1,069 | 0% | 7,000 | 341億3520万 | +0.47% | 10.76 | 3.16 |
05/24 | 1,072 | 1,073 | 1,069 | 1,069 | -0.37% | 5,700 | 341億3520万 | +0.56% | 10.76 | 3.16 |
05/23 | 1,065 | 1,076 | 1,065 | 1,073 | -0.09% | 13,300 | 342億6292万 | +0.94% | 10.8 | 3.17 |
05/22 | 1,073 | 1,075 | 1,069 | 1,074 | +0.09% | 7,300 | 342億9486万 | +1.13% | 10.81 | 3.18 |
05/21 | 1,074 | 1,074 | 1,068 | 1,073 | +0.37% | 13,500 | 342億6292万 | +1.13% | 10.8 | 3.17 |
05/20 | 1,068 | 1,073 | 1,066 | 1,069 | +0.19% | 19,600 | 341億3520万 | +0.85% | 10.76 | 3.16 |
05/17 | 1,066 | 1,068 | 1,061 | 1,067 | +0.09% | 8,700 | 340億7133万 | +0.66% | 10.74 | 3.16 |
05/16 | 1,069 | 1,069 | 1,062 | 1,066 | +0.09% | 7,500 | 340億3940万 | +0.66% | 10.73 | 3.15 |
05/15 | 1,069 | 1,069 | 1,063 | 1,065 | -0.37% | 6,400 | 340億747万 | +0.57% | 10.72 | 3.15 |
05/14 | 1,067 | 1,070 | 1,063 | 1,069 | +0.56% | 19,400 | 341億3520万 | +1.04% | 10.76 | 3.16 |
05/13 | 1,063 | 1,063 | 1,060 | 1,063 | +0.09% | 9,100 | 339億4360万 | +0.57% | 10.7 | 3.15 |
05/10 | 1,062 | 1,064 | 1,061 | 1,062 | 0% | 6,000 | 339億1167万 | +0.47% | 10.69 | 3.14 |
05/09 | 1,066 | 1,066 | 1,060 | 1,062 | 0% | 4,800 | 339億1167万 | +0.57% | 10.69 | 3.14 |
05/08 | 1,063 | 1,065 | 1,061 | 1,062 | 0% | 4,700 | 339億1167万 | +0.57% | 10.69 | 3.14 |
05/07 | 1,066 | 1,066 | 1,061 | 1,062 | -0.28% | 8,500 | 339億1167万 | +0.57% | 10.69 | 3.14 |
05/02 | 1,059 | 1,065 | 1,059 | 1,065 | +0.47% | 8,200 | 340億747万 | +0.85% | 10.72 | 3.15 |
05/01 | 1,067 | 1,067 | 1,060 | 1,060 | -0.19% | 5,400 | 338億4781万 | +0.47% | 10.67 | 3.14 |
04/30 | 1,062 | 1,062 | 1,059 | 1,062 | +0.28% | 3,300 | 339億1167万 | +0.76% | 10.69 | 3.14 |
04/26 | 1,062 | 1,064 | 1,058 | 1,059 | 0% | 4,400 | 338億1588万 | +0.57% | 10.66 | 3.13 |
04/25 | 1,062 | 1,062 | 1,057 | 1,059 | -0.28% | 4,300 | 338億1588万 | +0.67% | 10.66 | 3.13 |
04/24 | 1,058 | 1,064 | 1,056 | 1,062 | +0.38% | 7,100 | 339億1167万 | +1.14% | 10.69 | 3.14 |
04/23 | 1,068 | 1,068 | 1,055 | 1,058 | -0.47% | 9,100 | 337億8395万 | +0.86% | 10.65 | 3.13 |
04/22 | 1,050 | 1,063 | 1,049 | 1,063 | +1.33% | 6,500 | 339億4360万 | +1.53% | 10.7 | 3.15 |
04/19 | 1,060 | 1,060 | 1,047 | 1,049 | -0.29% | 8,000 | 334億9656万 | +0.38% | 10.56 | 3.1 |
04/18 | 1,053 | 1,065 | 1,047 | 1,052 | -0.09% | 10,100 | 335億9235万 | +0.77% | 10.59 | 3.11 |
04/17 | 1,065 | 1,065 | 1,051 | 1,053 | -1.13% | 8,100 | 336億2429万 | +1.06% | 10.6 | 3.12 |
04/16 | 1,051 | 1,065 | 1,046 | 1,065 | +0.76% | 15,800 | 340億747万 | +2.31% | 10.72 | 3.15 |
04/15 | 1,054 | 1,057 | 1,051 | 1,057 | +0.76% | 5,100 | 337億5201万 | +1.73% | 10.64 | 3.13 |
04/12 | 1,050 | 1,050 | 1,047 | 1,049 | -0.1% | 4,000 | 334億9656万 | +1.16% | 10.56 | 3.1 |
04/11 | 1,049 | 1,054 | 1,048 | 1,050 | -0.38% | 7,500 | 335億2849万 | +1.45% | 10.57 | 3.11 |
04/10 | 1,051 | 1,057 | 1,050 | 1,054 | +0.29% | 5,100 | 336億5622万 | +1.93% | 10.61 | 3.12 |
04/09 | 1,062 | 1,062 | 1,051 | 1,051 | -0.47% | 7,000 | 335億6042万 | +1.74% | 10.58 | 3.11 |
04/08 | 1,060 | 1,061 | 1,055 | 1,056 | +0.76% | 7,100 | 337億2008万 | +2.42% | 10.63 | 3.12 |
04/05 | 1,047 | 1,059 | 1,047 | 1,048 | -0.29% | 5,400 | 334億6463万 | +1.75% | 10.55 | 3.1 |
04/04 | 1,050 | 1,055 | 1,047 | 1,051 | +0.48% | 4,200 | 335億6042万 | +2.14% | 10.58 | 3.11 |
04/03 | 1,048 | 1,053 | 1,046 | 1,046 | -0.85% | 6,800 | 334億76万 | +1.65% | 10.53 | 3.09 |
04/02 | 1,060 | 1,060 | 1,050 | 1,055 | -0.28% | 7,100 | 336億8815万 | +2.43% | 10.62 | 3.12 |
04/01 | 1,064 | 1,065 | 1,050 | 1,058 | +0.19% | 10,500 | 337億8395万 | +2.62% | 10.65 | 3.13 |
03/29 | 1,055 | 1,060 | 1,055 | 1,056 | +0.57% | 17,900 | 337億2008万 | +2.33% | 10.63 | 3.12 |
03/28 | 1,040 | 1,050 | 1,040 | 1,050 | +0.96% | 10,200 | 335億2849万 | +1.65% | 10.57 | 3.1 |
03/27 | 1,041 | 1,046 | 1,038 | 1,040 | 0% | 9,600 | 332億917万 | +0.58% | 10.47 | 3.07 |
03/26 | 1,036 | 1,044 | 1,032 | 1,040 | -0.19% | 10,800 | 332億917万 | +0.48% | 10.47 | 3.07 |
03/25 | 1,030 | 1,060 | 1,030 | 1,042 | +1.17% | 14,200 | 332億7303万 | +0.48% | 10.49 | 3.08 |
03/22 | 1,029 | 1,033 | 1,024 | 1,030 | +0.29% | 17,600 | 328億8985万 | -0.77% | 10.37 | 3.05 |
03/21 | 1,029 | 1,030 | 1,024 | 1,027 | +0.29% | 9,500 | 327億9406万 | -1.25% | 10.34 | 3.04 |
03/19 | 1,023 | 1,025 | 1,020 | 1,024 | +0.89% | 10,700 | 326億9826万 | -1.73% | 10.31 | 3.03 |
03/18 | 1,018 | 1,023 | 1,013 | 1,015 | -0.1% | 15,800 | 324億1087万 | -2.87% | 10.22 | 3 |
03/15 | 1,012 | 1,016 | 1,012 | 1,016 | +0.4% | 10,800 | 324億4281万 | -3.05% | 10.23 | 3 |
03/14 | 1,011 | 1,013 | 1,010 | 1,012 | 0% | 6,000 | 323億1508万 | -3.71% | 10.19 | 2.99 |
03/13 | 1,012 | 1,014 | 1,010 | 1,012 | -0.2% | 8,200 | 323億1508万 | -3.98% | 10.19 | 2.99 |
03/12 | 1,011 | 1,014 | 1,010 | 1,014 | +0.3% | 9,800 | 323億7894万 | -4.07% | 10.21 | 3 |
03/11 | 1,011 | 1,014 | 1,011 | 1,011 | -0.3% | 9,200 | 322億8315万 | -4.62% | 10.18 | 2.99 |
03/08 | 1,015 | 1,018 | 1,013 | 1,014 | +0.1% | 7,400 | 323億7894万 | -4.61% | 10.21 | 3 |
03/07 | 1,015 | 1,016 | 1,012 | 1,013 | -0.3% | 15,900 | 323億4701万 | -4.88% | 10.2 | 3 |
03/06 | 1,015 | 1,019 | 1,014 | 1,016 | -0.29% | 11,900 | 324億4281万 | -4.87% | 10.23 | 3 |
03/05 | 1,020 | 1,020 | 1,013 | 1,019 | +0.39% | 13,800 | 325億3860万 | -4.86% | 10.26 | 3.01 |
03/04 | 1,019 | 1,022 | 1,015 | 1,015 | -0.49% | 21,400 | 324億1087万 | -5.41% | 10.22 | 3 |
03/01 | 1,025 | 1,025 | 1,020 | 1,020 | -1.07% | 29,800 | 325億7053万 | -5.03% | 10.27 | 3.02 |
02/29 | 1,038 | 1,038 | 1,026 | 1,031 | -0.67% | 24,200 | 329億2178万 | -4.18% | 10.38 | 3.05 |
02/28 | 1,026 | 1,043 | 1,020 | 1,038 | -4.68% | 59,600 | 331億4531万 | -3.62% | 10.45 | 3.07 |
02/27 | 1,085 | 1,089 | 1,082 | 1,089 | +0.74% | 39,400 | 347億7383万 | +1.11% | 10.96 | 3.22 |
02/26 | 1,078 | 1,082 | 1,075 | 1,081 | +0.28% | 36,200 | 345億1838万 | +0.56% | 10.88 | 3.2 |
02/22 | 1,077 | 1,079 | 1,071 | 1,078 | +0.19% | 21,400 | 344億2258万 | +0.37% | 10.85 | 3.19 |
02/21 | 1,078 | 1,078 | 1,073 | 1,076 | -0.09% | 11,300 | 343億5872万 | +0.37% | 10.83 | 3.18 |
02/20 | 1,075 | 1,079 | 1,074 | 1,077 | +0.19% | 14,800 | 343億9065万 | +0.56% | 10.84 | 3.18 |
02/19 | 1,079 | 1,079 | 1,074 | 1,075 | -0.37% | 15,400 | 343億2679万 | +0.56% | 10.82 | 3.18 |
02/16 | 1,068 | 1,079 | 1,067 | 1,079 | +1.12% | 19,100 | 344億5452万 | +1.12% | 10.86 | 3.19 |
02/15 | 1,080 | 1,081 | 1,067 | 1,067 | -1.2% | 27,900 | 340億7133万 | +0.09% | 10.74 | 3.15 |
02/14 | 1,090 | 1,090 | 1,077 | 1,080 | -0.92% | 30,300 | 344億8645万 | +1.41% | 10.87 | 3.19 |
02/13 | 1,090 | 1,091 | 1,085 | 1,090 | +0.28% | 17,800 | 348億577万 | +2.54% | 10.97 | 3.22 |
02/09 | 1,087 | 1,089 | 1,086 | 1,087 | +0.09% | 9,400 | 347億997万 | +2.45% | 10.94 | 3.21 |
02/08 | 1,088 | 1,090 | 1,085 | 1,086 | -0.37% | 14,100 | 346億7804万 | +2.55% | 10.93 | 3.21 |
02/07 | 1,090 | 1,090 | 1,086 | 1,090 | 0% | 12,500 | 348億577万 | +3.12% | 10.97 | 3.22 |
02/06 | 1,088 | 1,090 | 1,085 | 1,090 | +0.37% | 17,800 | 348億577万 | +3.51% | 10.97 | 3.22 |
02/05 | 1,085 | 1,087 | 1,083 | 1,086 | +0.09% | 17,700 | 346億7804万 | +3.43% | 10.93 | 3.21 |
02/02 | 1,082 | 1,085 | 1,082 | 1,085 | +0.18% | 14,100 | 346億4611万 | +3.73% | 10.92 | 3.21 |
02/01 | 1,084 | 1,085 | 1,082 | 1,083 | -0.18% | 13,700 | 345億8224万 | +3.84% | 10.9 | 3.2 |
01/31 | 1,084 | 1,085 | 1,081 | 1,085 | +0.09% | 12,300 | 346億4611万 | +4.33% | 10.92 | 3.21 |
01/30 | 1,084 | 1,084 | 1,077 | 1,084 | +0.74% | 19,100 | 346億1417万 | +4.53% | 10.91 | 3.21 |
01/29 | 1,078 | 1,078 | 1,065 | 1,076 | +1.03% | 21,900 | 343億5872万 | +4.06% | 10.83 | 3.18 |
01/26 | 1,061 | 1,069 | 1,061 | 1,065 | +0.38% | 19,300 | 340億747万 | +3.3% | 10.72 | 3.15 |
01/25 | 1,056 | 1,061 | 1,056 | 1,061 | +0.19% | 16,000 | 338億7974万 | +3.21% | 10.68 | 3.14 |
01/24 | 1,059 | 1,059 | 1,055 | 1,059 | 0% | 8,000 | 338億1588万 | +3.22% | 10.66 | 3.13 |
01/23 | 1,050 | 1,066 | 1,050 | 1,059 | +1.15% | 40,000 | 338億1588万 | +3.42% | 10.66 | 3.13 |
01/22 | 1,044 | 1,048 | 1,040 | 1,047 | +0.77% | 25,000 | 334億3269万 | +2.45% | 10.54 | 3.1 |
01/19 | 1,042 | 1,043 | 1,033 | 1,039 | +0.19% | 8,600 | 331億7724万 | +1.86% | 10.46 | 3.07 |
01/18 | 1,038 | 1,040 | 1,037 | 1,037 | -0.19% | 11,700 | 331億1338万 | +1.77% | 10.44 | 3.07 |
01/17 | 1,038 | 1,039 | 1,028 | 1,039 | +0.1% | 29,600 | 331億7724万 | +2.06% | 10.46 | 3.07 |
01/16 | 1,040 | 1,040 | 1,030 | 1,038 | +0.1% | 20,500 | 331億4531万 | +2.06% | 10.45 | 3.07 |
01/15 | 1,033 | 1,038 | 1,030 | 1,037 | +0.19% | 17,100 | 331億1338万 | +2.07% | 10.44 | 3.07 |
01/12 | 1,039 | 1,039 | 1,030 | 1,035 | -0.48% | 18,900 | 330億4951万 | +1.97% | 10.42 | 3.06 |
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 12月期 | 1,177 7/17 | 999 2/22 | 92,500 6/28 | - | - | +6.84% 6/28 | -9.4% 1/22 |
2008年 12月期 | 1,028 1/4 | 550 10/10 10/9 他2件 | 40,700 6/23 | - | - | +3.05% 12/22 | -20.61% 6/30 |
2009年 12月期 | 613 7/22 | 459 3/13 3/12 | 44,100 12/24 | - | - | +9.15% 3/30 | -9.2% 2/9 |
2010年 12月期 | 610 12/27 12/21 他3件 | 510 2/15 | 36,100 6/25 | 194億7845万 | 162億8526万 | +6.71% 3/19 | -5.95% 6/30 |
2011年 12月期 | 682 12/21 | 500 3/15 | 47,100 3/15 | 217億7755万 | 159億6595万 | +5.26% 5/20 | -8.46% 3/15 |
2012年 12月期 | 797 12/25 | 636 1/11 | 45,900 12/25 | 254億4972万 | 203億868万 | +8.97% 4/20 | -3.19% 5/24 |
2013年 12月期 | 1,034 5/10 | 767 1/11 1/4 | 60,400 12/25 | 330億1758万 | 244億9176万 | +8.65% 3/29 | -8.21% 6/6 |
2014年 12月期 | 1,009 12/19 | 910 2/5 2/4 | 47,100 6/26 | 322億1928万 | 290億5802万 | +2.79% 10/1 | -1.86% 1/5 |
2015年 12月期 | 1,180 12/7 | 980 1/6 1/5 | 64,500 6/26 | 471億1964万 | 312億9326万 | +7.44% 4/7 | -7.46% 1/21 |
2016年 12月期 | 1,200 12/27 | 1,000 2/12 | 62,200 12/28 | 383億1828万 | 319億3190万 | +4.9% 3/31 | -5.98% 2/12 |
2017年 12月期 | 1,325 12/26 | 1,145 2/1 1/31 他2件 | 59,300 6/28 | 423億976万 | 365億6202万 | +4.09% 12/18 | -3.71% 2/6 |
2018年 6月期 | 1,300 1/12 1/4 | 1,208 2/6 | 33,400 2/6 1/4 | 415億1147万 | 385億7373万 | +3.77% 4/23 | -3.3% 7/9 |
2019年 6月期 | 1,282 8/28 | 1,051 3/19 | 38,700 2/25 | 409億3669万 | 335億6042万 | +2.41% 7/31 | -9.48% 3/19 |
2020年 6月期 | 1,137 8/6 8/2 他2件 | 700 3/13 | 92,800 6/8 | 363億657万 | 223億5233万 | +8.29% 5/19 | -24.89% 3/13 |
2021年 6月期 | 873 8/27 | 600 12/11 12/10 | 98,900 12/10 | 278億7654万 | 191億5914万 | +16.39% 8/2 | -12.84% 12/10 |
2022年 6月期 | 953 8/2 7/28 | 750 2/25 | 142,400 7/28 | 304億3110万 | 239億4892万 | +4.46% 8/16 | -7.06% 9/3 |
2023年 6月期 | 938 6/29 | 799 9/14 | 40,900 8/30 | 299億5212万 | 255億1358万 | +9.02% 7/24 | -3.89% 9/2 |
最新 | 1,068 2024/6/7 | 4,000 | 341億326万 | 0% 1,068 |
年間値上がり率
- 1994/12/30 vs 1993/12/30
- 60%(1.6倍)
- 1995/12/29 vs 1994/12/30
- -22%(0.78倍)
- 1996/12/30 vs 1995/12/29
- 7%(1.07倍)
- 1997/12/30 vs 1996/12/30
- -37%(0.63倍)
- 1998/12/24 vs 1997/12/30
- 1%(1.01倍)
- 1999/12/30 vs 1998/12/24
- 108%(2.08倍)
- 2000/12/29 vs 1999/12/30
- 15%(1.15倍)
- 2001/12/28 vs 2000/12/29
- 7%(1.07倍)
- 2002/12/30 vs 2001/12/28
- -6%(0.94倍)
- 2003/12/30 vs 2002/12/30
- 22%(1.22倍)
- 2004/12/30 vs 2003/12/30
- -8%(0.92倍)
- 2005/12/30 vs 2004/12/30
- -18%(0.82倍)
- 2006/12/29 vs 2005/12/30
- -10%(0.9倍)
- 2007/12/28 vs 2006/12/29
- -1%(0.99倍)
- 2008/12/30 vs 2007/12/28
- -44%(0.56倍)
- 2009/12/30 vs 2008/12/30
- -5%(0.95倍)
- 2010/12/30 vs 2009/12/30
- 6%(1.06倍)
- 2011/12/30 vs 2010/12/30
- 12%(1.12倍)
- 2012/12/28 vs 2011/12/30
- 18%(1.18倍)
- 2013/12/30 vs 2012/12/28
- 20%(1.2倍)
- 2014/12/30 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/30 vs 2014/12/30
- 14%(1.14倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 12%(1.12倍)
- 2018/12/28 vs 2017/12/29
- -5%(0.95倍)
- 2019/12/30 vs 2018/12/28
- -17%(0.83倍)
- 2020/12/30 vs 2019/12/30
- -34%(0.66倍)
- 2021/12/30 vs 2020/12/30
- 21%(1.21倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 24%(1.24倍)
- 2024/06/07 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
440円(1998/11/05) - 143%(2.43倍)
1,068円(6/7)