株価チャート
株価
6/7
- 前日 (6/6)
- 2,597
- 始値
- 2,592
- 高値
- 2,613
- 安値
- 2,531
- 終値 -2.31%
- 2,537
- 出来高 -7.55%
- 1,715,100
乖離率
- 株価(5日)
移動平均値 - -2.2%
2,594 - 株価(25日)
移動平均値 - -6.45%
2,712 - 出来高(5日)
移動平均値 - -8.3%
1,870,360
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 | 2,592 | 2,613 | 2,531 | 2,537 | -2.31% | 1,715,100 | 7227億8215万 | -6.45% | 20.79 | 2.08 |
06/06 | 2,659 | 2,659 | 2,556 | 2,597 | -1.67% | 1,855,200 | 7398億7594万 | -4.45% | 21.28 | 2.12 |
06/05 | 2,600 | 2,667 | 2,593 | 2,641 | +1.07% | 2,067,800 | 7524億1138万 | -2.8% | 21.64 | 2.16 |
06/04 | 2,598 | 2,635 | 2,584 | 2,613 | +1.12% | 1,661,200 | 7444億3428万 | -3.51% | 21.41 | 2.14 |
06/03 | 2,697 | 2,699 | 2,579 | 2,584 | -4.19% | 2,052,500 | 7361億7228万 | -4.23% | 21.17 | 2.11 |
05/31 | 2,589 | 2,739 | 2,560 | 2,697 | +2.2% | 22,386,300 | 7683億6558万 | +0.37% | 22.1 | 2.21 |
05/30 | 2,665 | 2,735 | 2,603 | 2,639 | -4.56% | 3,802,100 | 7518億4159万 | -1.16% | 21.63 | 2.16 |
05/29 | 2,800 | 2,855 | 2,765 | 2,765 | -1.39% | 2,929,100 | 7877億3853万 | +4.14% | 22.66 | 2.26 |
05/28 | 2,709 | 2,806 | 2,709 | 2,804 | +4.08% | 2,293,500 | 7988億4949万 | +6.53% | 22.98 | 2.29 |
05/27 | 2,680 | 2,694 | 2,623 | 2,694 | +0.19% | 1,700,600 | 7675億1089万 | +3.18% | 22.08 | 2.2 |
05/24 | 2,639 | 2,696 | 2,634 | 2,689 | -0.85% | 1,617,500 | 7660億8641万 | +3.82% | 22.03 | 2.2 |
05/23 | 2,719 | 2,719 | 2,651 | 2,712 | -0.29% | 1,995,300 | 7726億3902万 | +5.36% | 22.22 | 2.22 |
05/22 | 2,725 | 2,754 | 2,700 | 2,720 | -0.18% | 1,585,200 | 7747億8627万 | +6.33% | 22.29 | 2.23 |
05/21 | 2,717 | 2,778 | 2,697 | 2,725 | -1.2% | 1,813,000 | 7762億1051万 | +7.33% | 22.33 | 2.23 |
05/20 | 2,745 | 2,779 | 2,704 | 2,758 | -0.11% | 1,964,500 | 7856億1049万 | +9.44% | 22.6 | 2.26 |
05/17 | 2,764 | 2,784 | 2,750 | 2,761 | -0.79% | 1,852,500 | 7864億6504万 | +10.4% | 22.62 | 2.26 |
05/16 | 2,758 | 2,786 | 2,743 | 2,783 | +2.58% | 1,552,500 | 7927億3169万 | +12.22% | 22.81 | 2.28 |
05/15 | 2,710 | 2,720 | 2,675 | 2,713 | +0.11% | 2,452,200 | 7727億9234万 | +10.33% | 22.23 | 2.22 |
05/14 | 2,773 | 2,781 | 2,644 | 2,710 | -2.17% | 2,662,700 | 7719億3780万 | +11.16% | 22.21 | 2.22 |
05/13 | 2,706 | 2,807 | 2,695 | 2,770 | -2.43% | 1,676,000 | 7890億2867万 | +14.56% | 22.7 | 2.27 |
05/10 | 2,824 | 2,859 | 2,785 | 2,839 | +1.28% | 1,711,800 | 8086億8317万 | +18.59% | 23.26 | 2.32 |
05/09 | 2,810 | 2,849 | 2,772 | 2,803 | +0.9% | 1,840,800 | 7984億2865万 | +18.67% | 22.97 | 2.29 |
05/08 | 2,770 | 2,800 | 2,756 | 2,778 | +1.8% | 1,990,800 | 7913億745万 | +19.13% | 22.76 | 2.27 |
05/07 | 2,755 | 2,760 | 2,702 | 2,729 | +0.07% | 2,011,700 | 7773億4991万 | +18.45% | 22.36 | 2.23 |
05/02 | 2,713 | 2,751 | 2,698 | 2,727 | +1% | 2,529,700 | 7767億8021万 | +19.66% | 22.35 | 2.23 |
05/01 | 2,633 | 2,705 | 2,615 | 2,700 | +4.53% | 2,826,400 | 7690億8932万 | +19.73% | 22.12 | 2.21 |
04/30 | 2,550 | 2,643 | 2,525 | 2,583 | +7.27% | 4,044,800 | 7357億6211万 | +15.78% | 21.17 | 2.11 |
04/26 | 2,347 | 2,417 | 2,335 | 2,408 | +2.56% | 2,052,100 | 6859億1373万 | +9.01% | 19.73 | 1.97 |
04/25 | 2,325 | 2,356 | 2,299 | 2,348 | +0.95% | 1,926,600 | 6688億2286万 | +6.73% | 19.24 | 1.92 |
04/24 | 2,255 | 2,327 | 2,242 | 2,326 | +3.06% | 1,212,200 | 6625億5620万 | +5.87% | 19.06 | 1.9 |
04/23 | 2,284 | 2,302 | 2,221 | 2,257 | -1.18% | 1,238,500 | 6428億9741万 | +2.97% | 18.49 | 1.85 |
04/22 | 2,221 | 2,285 | 2,210 | 2,284 | +4.87% | 1,479,000 | 6505億8825万 | +4.24% | 18.72 | 1.87 |
04/19 | 2,260 | 2,260 | 2,164 | 2,178 | -4.05% | 2,056,300 | 6203億9458万 | -0.41% | 17.85 | 1.78 |
04/18 | 2,203 | 2,294 | 2,194 | 2,270 | +4.61% | 1,751,000 | 6466億41万 | +3.65% | 18.6 | 1.86 |
04/17 | 2,306 | 2,323 | 2,163 | 2,170 | -5.9% | 1,720,500 | 6181億1581万 | -0.82% | 17.78 | 1.78 |
04/16 | 2,285 | 2,330 | 2,256 | 2,306 | -0.17% | 2,480,400 | 6568億5486万 | +5.2% | 18.9 | 1.89 |
04/15 | 2,255 | 2,320 | 2,255 | 2,310 | +2.67% | 1,915,700 | 6579億9425万 | +5.38% | 18.93 | 1.89 |
04/12 | 2,273 | 2,290 | 2,235 | 2,250 | +0.36% | 2,533,300 | 6409億349万 | +2.69% | 18.44 | 1.84 |
04/11 | 2,247 | 2,255 | 2,214 | 2,242 | -1.19% | 1,241,000 | 6386億2472万 | +2.23% | 18.37 | 1.83 |
04/10 | 2,272 | 2,320 | 2,251 | 2,269 | +0.53% | 2,236,500 | 6462億2798万 | +3.47% | 18.59 | 1.86 |
04/09 | 2,260 | 2,260 | 2,217 | 2,257 | +0.4% | 1,695,900 | 6428億9741万 | +2.92% | 18.49 | 1.85 |
04/08 | 2,246 | 2,268 | 2,224 | 2,248 | +2.37% | 2,069,800 | 6403億3380万 | +2.46% | 18.42 | 1.84 |
04/05 | 2,178 | 2,217 | 2,165 | 2,196 | -0.14% | 1,328,300 | 6255億2180万 | 0% | 17.99 | 1.8 |
04/04 | 2,165 | 2,228 | 2,157 | 2,199 | +1.71% | 1,598,900 | 6263億7634万 | 0% | 18.02 | 1.8 |
04/03 | 2,148 | 2,187 | 2,111 | 2,162 | +5.57% | 2,997,000 | 6158億3704万 | -1.86% | 17.72 | 1.77 |
04/02 | 2,055 | 2,057 | 2,011 | 2,048 | -0.82% | 1,764,900 | 5833億6460万 | -7.04% | 16.78 | 1.68 |
04/01 | 2,066 | 2,075 | 2,050 | 2,065 | 0% | 2,050,000 | 5882億698万 | -6.31% | 16.92 | 1.69 |
03/29 | 2,092 | 2,095 | 2,042 | 2,065 | -1.76% | 1,467,300 | 5882億698万 | -6.31% | 20.66 | 1.69 |
03/28 | 2,125 | 2,137 | 2,101 | 2,102 | -0.99% | 1,130,800 | 5987億4628万 | -4.63% | 21.03 | 1.72 |
03/27 | 2,117 | 2,149 | 2,104 | 2,123 | +0.95% | 1,786,200 | 6047億2805万 | -3.68% | 21.24 | 1.74 |
03/26 | 2,061 | 2,145 | 2,051 | 2,103 | +2.89% | 3,068,300 | 5990億3113万 | -4.54% | 21.04 | 1.72 |
03/25 | 2,151 | 2,151 | 2,044 | 2,044 | -6.2% | 3,105,900 | 5822億2521万 | -7.3% | 20.45 | 1.67 |
03/22 | 2,258 | 2,262 | 2,169 | 2,179 | -3.75% | 2,134,600 | 6205億9531万 | -1.31% | 21.8 | 1.78 |
03/21 | 2,297 | 2,306 | 2,243 | 2,264 | +2.26% | 1,510,700 | 6448億394万 | +2.58% | 22.65 | 1.85 |
03/19 | 2,229 | 2,243 | 2,180 | 2,214 | -0.81% | 1,653,300 | 6305億6357万 | +0.32% | 22.15 | 1.81 |
03/18 | 2,204 | 2,254 | 2,201 | 2,232 | +1.92% | 1,374,200 | 6356億9011万 | +1% | 22.33 | 1.82 |
03/15 | 2,224 | 2,243 | 2,163 | 2,190 | -1.88% | 2,128,800 | 6237億2819万 | -1.04% | 21.91 | 1.79 |
03/14 | 2,240 | 2,263 | 2,194 | 2,232 | +0.36% | 1,444,500 | 6356億9011万 | +0.63% | 22.33 | 1.82 |
03/13 | 2,281 | 2,309 | 2,215 | 2,224 | -2.46% | 1,427,800 | 6334億1165万 | +0.18% | 22.25 | 1.82 |
03/12 | 2,257 | 2,292 | 2,221 | 2,280 | -0.83% | 1,509,700 | 6493億6086万 | +2.24% | 22.81 | 1.86 |
03/11 | 2,295 | 2,320 | 2,269 | 2,299 | +0.57% | 1,420,200 | 6547億7220万 | +2.63% | 23 | 1.88 |
03/08 | 2,291 | 2,325 | 2,248 | 2,286 | -1.17% | 1,869,100 | 6510億6970万 | +1.74% | 22.87 | 1.87 |
03/07 | 2,250 | 2,315 | 2,229 | 2,313 | +3.44% | 1,727,800 | 6587億5950万 | +2.39% | 23.14 | 1.89 |
03/06 | 2,236 | 2,257 | 2,213 | 2,236 | -0.97% | 2,016,100 | 6368億2933万 | -1.45% | 22.37 | 1.83 |
03/05 | 2,305 | 2,315 | 2,223 | 2,258 | -1.53% | 1,768,600 | 6430億9510万 | -1.14% | 22.59 | 1.85 |
03/04 | 2,287 | 2,321 | 2,252 | 2,293 | +0.44% | 1,756,600 | 6530億6336万 | +0.09% | 22.94 | 1.87 |
03/01 | 2,280 | 2,312 | 2,251 | 2,283 | -0.13% | 1,468,700 | 6502億1528万 | -0.65% | 22.84 | 1.87 |
02/29 | 2,279 | 2,299 | 2,226 | 2,286 | -0.17% | 2,965,900 | 6510億6970万 | -0.87% | 22.87 | 1.87 |
02/28 | 2,167 | 2,290 | 2,160 | 2,290 | +5.87% | 2,902,900 | 6522億893万 | -1.08% | 22.91 | 1.87 |
02/27 | 2,170 | 2,191 | 2,140 | 2,163 | +4.39% | 3,026,100 | 6160億3839万 | -6.89% | 21.64 | 1.77 |
02/26 | 2,060 | 2,112 | 2,052 | 2,072 | +0.68% | 1,863,300 | 5901億2092万 | -11.26% | 20.73 | 1.69 |
02/22 | 2,100 | 2,103 | 2,037 | 2,058 | -1.2% | 1,819,300 | 5861億110万 | -12.46% | 20.59 | 1.68 |
02/21 | 2,100 | 2,134 | 2,061 | 2,083 | -0.57% | 1,735,600 | 5932億2089万 | -12% | 20.84 | 1.7 |
02/20 | 2,070 | 2,120 | 2,068 | 2,095 | 0% | 2,130,600 | 5966億3839万 | -12.16% | 20.96 | 1.71 |
02/19 | 2,146 | 2,154 | 2,078 | 2,095 | -2.96% | 1,765,200 | 5966億3839万 | -12.82% | 20.96 | 1.71 |
02/16 | 2,123 | 2,193 | 2,121 | 2,159 | +1.74% | 1,556,600 | 6148億6505万 | -10.79% | 21.6 | 1.76 |
02/15 | 2,170 | 2,186 | 2,118 | 2,122 | -1.3% | 1,632,400 | 6043億2776万 | -12.82% | 21.23 | 1.73 |
02/14 | 2,186 | 2,200 | 2,139 | 2,150 | -4.61% | 1,829,400 | 6123億193万 | -12.21% | 21.51 | 1.76 |
02/13 | 2,291 | 2,303 | 2,243 | 2,254 | -1.62% | 1,629,300 | 6419億2025万 | -8.37% | 22.55 | 1.84 |
02/09 | 2,290 | 2,337 | 2,286 | 2,291 | -0.61% | 1,471,000 | 6524億5754万 | -7.1% | 22.92 | 1.87 |
02/08 | 2,315 | 2,333 | 2,281 | 2,305 | -0.73% | 1,229,900 | 6564億4463万 | -6.72% | 23.06 | 1.88 |
02/07 | 2,365 | 2,380 | 2,313 | 2,322 | +1.26% | 1,736,500 | 6612億8608万 | -6.14% | 23.23 | 1.9 |
02/06 | 2,415 | 2,416 | 2,291 | 2,293 | -6.98% | 1,971,300 | 6530億2713万 | -7.5% | 22.94 | 1.87 |
02/05 | 2,547 | 2,547 | 2,441 | 2,465 | -2.14% | 1,106,600 | 7020億1128万 | -0.72% | 24.66 | 2.01 |
02/02 | 2,488 | 2,571 | 2,488 | 2,519 | +1.25% | 1,193,400 | 7173億9003万 | +1.74% | 25.2 | 2.06 |
02/01 | 2,532 | 2,535 | 2,480 | 2,488 | -3.19% | 1,047,200 | 7085億6149万 | +0.93% | 24.89 | 2.03 |
01/31 | 2,527 | 2,589 | 2,510 | 2,570 | -0.27% | 1,461,700 | 7319億1440万 | +4.81% | 25.71 | 2.1 |
01/30 | 2,555 | 2,613 | 2,547 | 2,577 | -0.88% | 2,046,500 | 7339億794万 | +5.88% | 25.78 | 2.11 |
01/29 | 2,581 | 2,615 | 2,517 | 2,600 | +6.21% | 2,766,700 | 7404億5815万 | +7.53% | 26.01 | 2.13 |
01/26 | 2,426 | 2,466 | 2,421 | 2,448 | -0.77% | 1,158,900 | 6971億6982万 | +2.04% | 24.49 | 2 |
01/25 | 2,447 | 2,494 | 2,436 | 2,467 | -0.76% | 897,000 | 7025億8086万 | +3.44% | 24.68 | 2.02 |
01/24 | 2,501 | 2,519 | 2,469 | 2,486 | -0.96% | 942,000 | 7079億9191万 | +4.81% | 24.87 | 2.03 |
01/23 | 2,512 | 2,552 | 2,500 | 2,510 | +1.05% | 1,127,200 | 7147億8900万 | +6.58% | 25.11 | 2.05 |
01/22 | 2,458 | 2,487 | 2,438 | 2,484 | +0.77% | 2,028,300 | 7073億8481万 | +6.2% | 24.85 | 2.03 |
01/19 | 2,495 | 2,505 | 2,462 | 2,465 | +0.08% | 558,300 | 7019億7406万 | +6.16% | 24.66 | 2.01 |
01/18 | 2,477 | 2,511 | 2,462 | 2,463 | -0.28% | 796,300 | 7014億451万 | +6.76% | 24.64 | 2.01 |
01/17 | 2,555 | 2,561 | 2,470 | 2,470 | -2.6% | 845,100 | 7033億9794万 | +7.58% | 24.71 | 2.02 |
01/16 | 2,546 | 2,569 | 2,530 | 2,536 | +0.16% | 1,052,900 | 7221億9319万 | +10.79% | 25.37 | 2.07 |
01/15 | 2,502 | 2,532 | 2,457 | 2,532 | +0.8% | 888,300 | 7210億5409万 | +10.81% | 25.33 | 2.07 |
01/12 | 2,540 | 2,550 | 2,480 | 2,512 | +0.12% | 1,174,600 | 7153億5856万 | +10.22% | 25.13 | 2.05 |
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 | 922 2,765 4/10 2,765 4/7 | 604 1,812 11/22 | 4,553,400 1,517,800 3/16 | - | - | +11.9% 12/27 | -16.21% 6/8 |
2008年 3月期 | 812 2,435 8/9 | 513 1,540 1/22 | 7,700,100 2,566,700 8/9 | - | - | +14% 4/7 | -16% 1/22 |
2009年 3月期 | 698 2,095 5/2 | 320 960 1/15 | 4,703,700 1,567,900 8/15 | - | - | +15.45% 4/9 | -27.8% 10/27 |
2010年 3月期 | 656 1,969 3/31 | 396 1,187 4/1 | 2,507,700 835,900 4/23 | 1752億7644万 | - | +13.67% 8/4 | -12.13% 10/29 |
2011年 3月期 | 714 2,143 2/8 | 510 1,530 8/12 | 2,317,800 772,600 11/12 | 1907億6557万 | 1361億9754万 | +12.1% 11/12 | -16.21% 3/15 |
2012年 3月期 | 733 2,198 7/25 | 511 1,533 10/21 | 2,152,800 717,600 11/10 | 1956億6156万 | 1364億6459万 | +7.71% 2/15 | -14.08% 8/22 |
2013年 3月期 | 898 2,695 3/21 | 539 1,617 6/4 | 4,894,200 1,631,400 3/15 | 2399億351万 | 1439億4210万 | +13.29% 4/8 | -7.7% 5/24 |
2014年 3月期 | 1,145 3,435 1/8 | 787 2,360 8/28 | 2,908,200 969,400 4/5 | 3125億2826万 | 2100億8248万 | +10.69% 9/9 | -15.58% 2/4 |
2015年 3月期 | 1,697 5,090 3/23 | 801 2,404 5/21 | 3,892,200 1,297,400 11/4 | 4648億3958万 | 2187億2429万 | +20.03% 11/4 | -10.2% 10/15 |
2016年 3月期 | 1,900 7/22 | 1,200 9/29 | 5,076,000 1/29 | 5210億1296万 | 3292億9338万 | +13.64% 10/26 | -16.84% 8/25 |
2017年 3月期 | 2,169 1/31 | 1,445 4/6 | 18,272,900 11/30 | 5960億9900万 | 3966億6023万 | +10.21% 10/11 | -9.03% 9/5 |
2018年 3月期 | 3,700 1/24 | 1,965 4/17 | 3,690,800 5/12 | 1兆480億 | 5405億4310万 | +16.44% 5/12 | -16.67% 2/14 |
2019年 3月期 | 3,410 7/10 | 2,001 10/30 | 7,201,600 10/30 | 9666億2382万 | 5673億3183万 | +12.66% 12/3 | -20.44% 10/30 |
2020年 3月期 | 3,075 1/20 | 1,804 3/17 | 2,953,700 10/29 | 8727億4034万 | 5121億3万 | +15.23% 4/15 | -24.44% 3/16 |
2021年 3月期 | 3,655 2/3 2/2 | 2,179 4/3 | 3,050,000 3/11 | 1兆382億 | 6188億6540万 | +12.94% 11/11 | -9.82% 3/11 |
2022年 3月期 | 5,230 11/15 | 2,999 4/21 | 2,062,600 5/27 | 1兆4869億 | 8522億8100万 | +10.21% 9/14 | -16.21% 1/25 |
2023年 3月期 | 3,795 4/5 | 2,618 6/20 | 5,434,400 10/28 | 1兆794億 | 7446億9951万 | +17.53% 8/1 | -16.07% 5/12 |
2024年 3月期 | 3,590 5/19 | 2,037 2/22 | 3,105,900 3/25 | 1兆219億 | 5801億2048万 | +19.75% 5/1 | -14.33% 12/12 |
最新 | 2,537 2024/6/7 | 1,715,100 | 7227億8215万 | -6.45% 2,712 |
年間値上がり率
- 1995/12/29 vs 1994/12/30
- 10%(1.1倍)
- 1996/12/30 vs 1995/12/29
- -43%(0.57倍)
- 1997/12/30 vs 1996/12/30
- 17%(1.17倍)
- 1998/12/30 vs 1997/12/30
- 1%(1.01倍)
- 1999/12/30 vs 1998/12/30
- 274%(3.74倍)
- 2000/12/29 vs 1999/12/30
- -10%(0.9倍)
- 2001/12/28 vs 2000/12/29
- -30%(0.7倍)
- 2002/12/30 vs 2001/12/28
- -13%(0.87倍)
- 2003/12/30 vs 2002/12/30
- 30%(1.3倍)
- 2004/12/30 vs 2003/12/30
- -6%(0.94倍)
- 2005/12/30 vs 2004/12/30
- 72%(1.72倍)
- 2006/12/29 vs 2005/12/30
- -11%(0.89倍)
- 2007/12/28 vs 2006/12/29
- -14%(0.86倍)
- 2008/12/30 vs 2007/12/28
- -46%(0.54倍)
- 2009/12/30 vs 2008/12/30
- 49%(1.49倍)
- 2010/12/30 vs 2009/12/30
- 28%(1.28倍)
- 2011/12/30 vs 2010/12/30
- -13%(0.87倍)
- 2012/12/28 vs 2011/12/30
- 33%(1.33倍)
- 2013/12/30 vs 2012/12/28
- 41%(1.41倍)
- 2014/12/30 vs 2013/12/30
- 21%(1.21倍)
- 2015/12/30 vs 2014/12/30
- 27%(1.27倍)
- 2016/12/30 vs 2015/12/30
- 14%(1.14倍)
- 2017/12/29 vs 2016/12/30
- 70%(1.7倍)
- 2018/12/28 vs 2017/12/29
- -29%(0.71倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- 24%(1.24倍)
- 2021/12/30 vs 2020/12/30
- 39%(1.39倍)
- 2022/12/30 vs 2021/12/30
- -39%(0.61倍)
- 2023/12/29 vs 2022/12/30
- -17%(0.83倍)
- 2024/06/07 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
132円(1997/03/25) - 1823%(19.23倍)
2,537円(6/7)