株価チャート
株価
4/25
- 前日 (4/24)
- 6,760
- 始値
- 6,730
- 高値
- 6,740
- 安値
- 6,530
- 終値 -3.4%
- 6,530
- 出来高 +37.62%
- 283,900
乖離率
- 株価（5日）
移動平均値 - -2.39%
6,690 - 株価（25日）
移動平均値 - -4.88%
6,865 - 出来高（5日）
移動平均値 - -34.59%
434,000
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 6,730 | 6,740 | 6,530 | 6,530 | -3.4% | 283,900 | 3545億7949万 | -4.88% | 7.8 | 0.75 |
| 04/24 | 6,760 | 6,810 | 6,710 | 6,760 | +0.6% | 206,300 | 3670億6851万 | -1.7% | 8.07 | 0.77 |
| 04/23 | 6,740 | 6,840 | 6,680 | 6,720 | -0.44% | 182,700 | 3648億9651万 | -2.23% | 8.02 | 0.77 |
| 04/22 | 6,690 | 6,850 | 6,610 | 6,750 | +0.9% | 319,400 | 3665億2551万 | -1.66% | 8.06 | 0.77 |
| 04/19 | 6,680 | 7,120 | 6,540 | 6,690 | 0% | 1,177,700 | 3632億6750万 | -2.41% | 7.99 | 0.77 |
| 04/18 | 6,660 | 6,780 | 6,640 | 6,690 | -1.91% | 317,800 | 3632億6750万 | -2.21% | 7.99 | 0.77 |
| 04/17 | 6,970 | 6,970 | 6,770 | 6,820 | -2.85% | 419,300 | 3703億2651万 | +0.03% | 8.14 | 0.78 |
| 04/16 | 7,270 | 7,290 | 6,990 | 7,020 | -3.7% | 469,200 | 3811億8653万 | +3.37% | 8.38 | 0.8 |
| 04/15 | 7,300 | 7,440 | 7,260 | 7,290 | +1.96% | 508,000 | 3958億4755万 | +7.94% | 8.7 | 0.83 |
| 04/12 | 7,030 | 7,150 | 7,020 | 7,150 | 0% | 300,900 | 3882億4554万 | +6.46% | 8.54 | 0.82 |
| 04/11 | 6,910 | 7,270 | 6,910 | 7,150 | +3.92% | 547,800 | 3882億4554万 | +7.07% | 8.54 | 0.82 |
| 04/10 | 6,840 | 6,900 | 6,810 | 6,880 | -0.58% | 273,300 | 3735億8452万 | +3.68% | 8.21 | 0.79 |
| 04/09 | 6,910 | 6,940 | 6,860 | 6,920 | +0.14% | 284,400 | 3757億5652万 | +4.83% | 8.26 | 0.79 |
| 04/08 | 6,950 | 6,960 | 6,800 | 6,910 | +0.14% | 399,100 | 3752億1352万 | +5.21% | 8.25 | 0.79 |
| 04/05 | 7,050 | 7,080 | 6,870 | 6,900 | -1.57% | 593,000 | 3746億7052万 | +5.57% | 8.24 | 0.79 |
| 04/04 | 6,940 | 7,050 | 6,900 | 7,010 | +1.45% | 536,400 | 3806億4353万 | +7.78% | 8.37 | 0.8 |
| 04/03 | 6,860 | 7,010 | 6,830 | 6,910 | +2.22% | 502,300 | 3752億1352万 | +6.87% | 8.25 | 0.79 |
| 04/02 | 6,760 | 6,840 | 6,660 | 6,760 | +1.5% | 364,800 | 3670億6851万 | +5.15% | 8.07 | 0.77 |
| 04/01 | 6,870 | 6,880 | 6,630 | 6,660 | -2.92% | 440,000 | 3616億3850万 | +4.06% | 7.95 | 0.76 |
| 03/29 | 6,930 | 6,960 | 6,800 | 6,860 | +0.29% | 281,500 | 3724億9852万 | +7.52% | 8.19 | 0.79 |
| 03/28 | 6,800 | 6,910 | 6,770 | 6,840 | -0.29% | 345,300 | 3714億1251万 | +7.75% | 8.17 | 0.78 |
| 03/27 | 6,840 | 6,900 | 6,820 | 6,860 | +0.44% | 430,300 | 3724億9852万 | +8.56% | 8.19 | 0.79 |
| 03/26 | 6,920 | 6,960 | 6,780 | 6,830 | -1.16% | 507,800 | 3708億6951万 | +8.53% | 8.15 | 0.78 |
| 03/25 | 6,840 | 6,940 | 6,770 | 6,910 | +1.62% | 345,300 | 3752億1352万 | +10.31% | 8.25 | 0.79 |
| 03/22 | 6,880 | 6,880 | 6,710 | 6,800 | -0.44% | 405,400 | 3692億4051万 | +9.31% | 8.12 | 0.78 |
| 03/21 | 6,700 | 6,830 | 6,640 | 6,830 | +2.4% | 481,900 | 3708億6951万 | +10.48% | 8.15 | 0.78 |
| 03/19 | 6,600 | 6,790 | 6,570 | 6,670 | +2.62% | 496,400 | 3621億8150万 | +8.65% | 7.96 | 0.76 |
| 03/18 | 6,590 | 6,630 | 6,440 | 6,500 | -0.31% | 332,700 | 3529億5049万 | +6.5% | 7.76 | 0.74 |
| 03/15 | 6,500 | 6,780 | 6,480 | 6,520 | +3% | 672,800 | 3540億3649万 | +7.17% | 7.78 | 0.75 |
| 03/14 | 6,220 | 6,370 | 6,170 | 6,330 | +3.43% | 338,900 | 3437億1948万 | +4.37% | 7.56 | 0.72 |
| 03/13 | 6,240 | 6,280 | 6,070 | 6,120 | -0.49% | 279,400 | 3323億1646万 | +1.19% | 7.31 | 0.7 |
| 03/12 | 6,120 | 6,240 | 6,090 | 6,150 | +0.99% | 336,100 | 3339億4546万 | +1.8% | 7.34 | 0.7 |
| 03/11 | 6,260 | 6,290 | 6,030 | 6,090 | -4.09% | 429,100 | 3306億8746万 | +0.89% | 7.27 | 0.7 |
| 03/08 | 6,180 | 6,420 | 6,160 | 6,350 | +2.75% | 410,300 | 3448億548万 | +5.24% | 7.58 | 0.73 |
| 03/07 | 6,150 | 6,220 | 6,120 | 6,180 | +1.31% | 320,700 | 3355億7446万 | +2.62% | 7.38 | 0.71 |
| 03/06 | 6,010 | 6,140 | 5,980 | 6,100 | +1.33% | 353,200 | 3312億3046万 | +1.33% | 7.28 | 0.7 |
| 03/05 | 6,060 | 6,110 | 6,020 | 6,020 | -1.15% | 296,100 | 3268億8645万 | -0.08% | 7.19 | 0.69 |
| 03/04 | 6,200 | 6,260 | 6,060 | 6,090 | -0.49% | 300,800 | 3306億8746万 | +1.08% | 7.27 | 0.7 |
| 03/01 | 6,060 | 6,180 | 6,060 | 6,120 | +0.49% | 272,600 | 3323億1646万 | +1.63% | 7.31 | 0.7 |
| 02/29 | 6,010 | 6,110 | 6,000 | 6,090 | +0.5% | 398,400 | 3306億8746万 | +1.25% | 7.27 | 0.7 |
| 02/28 | 6,070 | 6,130 | 6,040 | 6,060 | +1.17% | 411,200 | 3290億5846万 | +0.87% | 7.23 | 0.69 |
| 02/27 | 6,040 | 6,120 | 5,980 | 5,990 | -0.66% | 281,400 | 3252億5745万 | -0.17% | 7.15 | 0.69 |
| 02/26 | 6,180 | 6,180 | 6,020 | 6,030 | -1.95% | 373,800 | 3274億2945万 | +0.65% | 7.2 | 0.69 |
| 02/22 | 6,140 | 6,160 | 6,100 | 6,150 | +1.15% | 259,300 | 3339億4546万 | +2.86% | 7.34 | 0.7 |
| 02/21 | 6,130 | 6,200 | 6,050 | 6,080 | -0.49% | 300,900 | 3301億4446万 | +2.01% | 7.26 | 0.7 |
| 02/20 | 6,200 | 6,200 | 6,100 | 6,110 | -1.45% | 258,800 | 3317億7346万 | +2.67% | 7.29 | 0.7 |
| 02/19 | 6,170 | 6,250 | 6,140 | 6,200 | +1.64% | 358,000 | 3366億6047万 | +4.39% | 7.4 | 0.71 |
| 02/16 | 6,000 | 6,130 | 5,990 | 6,100 | +4.27% | 486,100 | 3312億3046万 | +3.09% | 7.28 | 0.7 |
| 02/15 | 5,810 | 5,880 | 5,760 | 5,850 | +0.34% | 372,300 | 3176億5544万 | -0.76% | 6.98 | 0.67 |
| 02/14 | 5,810 | 5,900 | 5,760 | 5,830 | +1.57% | 480,100 | 3165億6944万 | -0.85% | 6.96 | 0.67 |
| 02/13 | 5,820 | 5,870 | 5,690 | 5,740 | -0.52% | 897,100 | 3116億8243万 | -2.18% | 6.85 | 0.66 |
| 02/09 | 6,060 | 6,210 | 5,700 | 5,770 | -4.47% | 1,004,000 | 3133億1143万 | -1.54% | 6.89 | 0.66 |
| 02/08 | 6,070 | 6,080 | 5,960 | 6,040 | +0.17% | 213,800 | 3279億7245万 | +3.25% | 7.21 | 0.69 |
| 02/07 | 5,960 | 6,070 | 5,960 | 6,030 | +2.2% | 301,400 | 3274億2945万 | +3.64% | 7.2 | 0.69 |
| 02/06 | 5,940 | 6,010 | 5,900 | 5,900 | -1.01% | 270,400 | 3203億7044万 | +1.9% | 7.04 | 0.68 |
| 02/05 | 6,110 | 6,110 | 5,940 | 5,960 | -1% | 304,700 | 3236億2845万 | +3.33% | 7.12 | 0.68 |
| 02/02 | 6,040 | 6,050 | 5,970 | 6,020 | -0.33% | 243,900 | 3268億8645万 | +4.91% | 7.19 | 0.69 |
| 02/01 | 6,000 | 6,060 | 5,960 | 6,040 | 0% | 229,800 | 3279億7245万 | +5.87% | 7.21 | 0.69 |
| 01/31 | 6,140 | 6,140 | 6,030 | 6,040 | -1.47% | 274,800 | 3279億7245万 | +6.49% | 7.21 | 0.69 |
| 01/30 | 6,210 | 6,250 | 6,120 | 6,130 | -1.76% | 335,600 | 3328億5946万 | +8.73% | 7.32 | 0.7 |
| 01/29 | 6,180 | 6,300 | 6,160 | 6,240 | +3.65% | 419,100 | 3388億3247万 | +11.41% | 7.45 | 0.71 |
| 01/26 | 6,110 | 6,190 | 6,020 | 6,020 | +0.17% | 353,500 | 3268億8645万 | +8.35% | 7.19 | 0.69 |
| 01/25 | 6,030 | 6,100 | 5,990 | 6,010 | +1.01% | 364,900 | 3263億4345万 | +8.88% | 7.18 | 0.69 |
| 01/24 | 5,910 | 6,010 | 5,900 | 5,950 | +0.68% | 275,400 | 3230億8545万 | +8.5% | 7.1 | 0.68 |
| 01/23 | 5,910 | 5,990 | 5,890 | 5,910 | +0.85% | 347,700 | 3209億1344万 | +8.46% | 7.06 | 0.68 |
| 01/22 | 5,780 | 5,860 | 5,770 | 5,860 | +1.74% | 243,800 | 3181億9844万 | +8.12% | 7 | 0.67 |
| 01/19 | 5,810 | 5,810 | 5,720 | 5,760 | +0.52% | 192,200 | 3127億6843万 | +6.82% | 6.88 | 0.66 |
| 01/18 | 5,710 | 5,760 | 5,690 | 5,730 | +0.88% | 218,100 | 3111億3943万 | +6.66% | 6.84 | 0.66 |
| 01/17 | 5,800 | 5,890 | 5,680 | 5,680 | -3.07% | 446,900 | 3084億2443万 | +6.23% | 6.78 | 0.65 |
| 01/16 | 5,850 | 5,910 | 5,760 | 5,860 | +0.86% | 362,600 | 3181億9844万 | +9.9% | 7 | 0.67 |
| 01/15 | 5,700 | 5,860 | 5,700 | 5,810 | +2.83% | 343,400 | 3154億8344万 | +9.25% | 6.94 | 0.67 |
| 01/12 | 5,630 | 5,680 | 5,580 | 5,650 | +1.99% | 292,800 | 3067億9542万 | +6.46% | 6.75 | 0.65 |
| 01/11 | 5,520 | 5,640 | 5,520 | 5,540 | +0.91% | 272,800 | 3008億2242万 | +4.47% | 6.61 | 0.63 |
| 01/10 | 5,540 | 5,550 | 5,490 | 5,490 | -0.36% | 192,100 | 2981億741万 | +3.39% | 6.55 | 0.63 |
| 01/09 | 5,500 | 5,560 | 5,470 | 5,510 | -0.72% | 266,100 | 2991億9341万 | +3.61% | 6.58 | 0.63 |
| 01/05 | 5,530 | 5,570 | 5,490 | 5,550 | +0.36% | 234,000 | 3013億6542万 | +4.23% | 6.63 | 0.64 |
| 01/04 | 5,280 | 5,560 | 5,270 | 5,530 | +5.53% | 468,600 | 3002億7942万 | +3.71% | 6.6 | 0.63 |
| 2023 | ||||||||||
| 12/29 | 5,300 | 5,300 | 5,210 | 5,240 | -1.5% | 203,000 | 2845億3239万 | -1.87% | 6.26 | 0.61 |
| 12/28 | 5,290 | 5,340 | 5,260 | 5,320 | -0.56% | 173,900 | 2888億7640万 | -0.78% | 6.35 | 0.61 |
| 12/27 | 5,240 | 5,350 | 5,220 | 5,350 | +2.49% | 261,400 | 2905億540万 | -0.48% | 6.39 | 0.62 |
| 12/26 | 5,190 | 5,240 | 5,170 | 5,220 | +0.58% | 169,500 | 2834億4639万 | -3.12% | 6.23 | 0.6 |
| 12/25 | 5,260 | 5,260 | 5,160 | 5,190 | -0.57% | 135,400 | 2818億1739万 | -3.94% | 6.2 | 0.6 |
| 12/22 | 5,190 | 5,230 | 5,180 | 5,220 | +0.97% | 189,100 | 2834億4639万 | -3.62% | 6.23 | 0.6 |
| 12/21 | 5,200 | 5,210 | 5,130 | 5,170 | -0.96% | 251,000 | 2807億3139万 | -4.68% | 6.17 | 0.6 |
| 12/20 | 5,180 | 5,270 | 5,150 | 5,220 | +1.95% | 242,700 | 2834億4639万 | -4.06% | 6.23 | 0.6 |
| 12/19 | 5,170 | 5,190 | 5,100 | 5,120 | +0.39% | 266,000 | 2780億1638万 | -6.16% | 6.11 | 0.59 |
| 12/18 | 5,120 | 5,120 | 5,050 | 5,100 | -0.39% | 197,600 | 2769億3038万 | -6.75% | 6.09 | 0.59 |
| 12/15 | 5,100 | 5,160 | 5,060 | 5,120 | +0.79% | 340,800 | 2780億1638万 | -6.6% | 6.11 | 0.59 |
| 12/14 | 5,210 | 5,230 | 5,060 | 5,080 | -1.74% | 194,800 | 2758億4438万 | -7.21% | 6.06 | 0.59 |
| 12/13 | 5,120 | 5,210 | 5,100 | 5,170 | -0.19% | 237,700 | 2807億3139万 | -5.33% | 6.17 | 0.6 |
| 12/12 | 5,220 | 5,250 | 5,180 | 5,180 | -1.15% | 162,500 | 2812億7439万 | -5.09% | 6.18 | 0.6 |
| 12/11 | 5,250 | 5,280 | 5,190 | 5,240 | +2.54% | 280,500 | 2845億3239万 | -3.98% | 6.26 | 0.61 |
| 12/08 | 5,240 | 5,270 | 5,090 | 5,110 | -3.95% | 381,400 | 2774億7338万 | -6.29% | 6.1 | 0.59 |
| 12/07 | 5,410 | 5,420 | 5,300 | 5,320 | -3.45% | 313,200 | 2888億7640万 | -2.46% | 6.35 | 0.61 |
| 12/06 | 5,450 | 5,530 | 5,430 | 5,510 | -0.18% | 295,500 | 2991億9341万 | +1.16% | 6.58 | 0.64 |
| 12/05 | 5,500 | 5,590 | 5,500 | 5,520 | -0.72% | 235,400 | 2997億3641万 | +1.66% | 6.59 | 0.64 |
| 12/04 | 5,710 | 5,710 | 5,550 | 5,560 | -2.8% | 218,900 | 3019億842万 | +2.68% | 6.64 | 0.64 |
| 12/01 | 5,710 | 5,800 | 5,690 | 5,720 | +0.53% | 245,200 | 3105億9643万 | +6.06% | 6.83 | 0.66 |
| 11/30 | 5,680 | 5,720 | 5,630 | 5,690 | +0.18% | 219,500 | 3089億6743万 | +5.98% | 6.79 | 0.66 |
| 11/29 | 5,740 | 5,750 | 5,630 | 5,680 | -0.7% | 248,300 | 3084億2443万 | +6.23% | 6.78 | 0.66 |
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 | |
| 2008年 3月期 | 9,630 6/6 | 6,100 3/21 | 1,299,000 6/12 | - | - | +10.95% 9/21 | -19.05% 1/22 |
| 2009年 3月期 | 8,130 5/21 | 3,070 11/21 | 761,600 5/20 | - | - | +22.49% 1/7 | -29.92% 10/27 |
| 2010年 3月期 | 5,700 6/11 | 3,650 4/28 | 1,098,200 6/5 | - | - | +22.1% 6/5 | -13.3% 11/27 |
| 2011年 3月期 | 4,980 4/26 | 2,740 3/15 | 1,266,700 2/22 | 2846億2692万 | 1566億196万 | +13.03% 2/21 | -19.96% 3/15 |
| 2012年 3月期 | 4,305 4/4 4/1 | 2,662 10/4 | 815,800 3/14 | 2460億4797万 | 1521億4394万 | +14.67% 2/24 | -17.37% 8/22 |
| 2013年 3月期 | 4,600 3/11 | 2,736 11/15 | 4,224,100 3/12 | 2629億840万 | 1563億7334万 | +17.88% 3/8 | -13.98% 5/18 |
| 2014年 3月期 | 4,985 5/21 | 3,275 3/27 3/25 | 1,006,400 5/21 | 2849億1269万 | 1871億8189万 | +23.75% 5/21 | -11.35% 2/4 |
| 2015年 3月期 | 4,480 6/16 | 3,260 4/11 | 2,375,900 5/30 | 2560億5339万 | 1863億2456万 | +11% 5/14 | -14.04% 10/16 |
| 2016年 3月期 | 4,700 5/7 | 2,423 2/29 | 961,800 5/20 | 2686億2744万 | 1384億8602万 | +11.28% 10/9 | -14.91% 8/25 |
| 2017年 3月期 | 3,040 12/12 | 1,919 6/28 | 1,527,000 12/1 | 1737億5051万 | 1096億8001万 | +18.93% 12/12 | -13.48% 11/9 |
| 2018年 3月期 | 3,340 1/29 | 2,070 9/11 | 1,240,300 6/7 | 1908億9695万 | 1183億1038万 | +13.5% 5/1 | -18.4% 2/13 |
| 2019年 3月期 | 3,290 5/21 | 1,775 12/25 | 874,600 8/9 | 1880億3921万 | 1014億4972万 | +14.51% 5/18 | -17.83% 12/25 |
| 2020年 3月期 | 3,280 1/8 | 1,541 3/19 | 944,100 8/14 | 1874億6766万 | 880億7550万 | +13.72% 9/17 | -32.45% 3/19 |
| 2021年 3月期 | 2,500 2/17 | 1,624 9/24 | 993,300 11/25 | 1428億8694万 | 928億1935万 | +15.68% 2/17 | -9.93% 6/29 |
| 2022年 3月期 | 3,045 3/24 | 1,714 7/29 | 1,716,300 3/1 | 1740億3629万 | 979億6328万 | +17.84% 10/6 | -10.35% 3/1 |
| 2023年 3月期 | 5,230 3/7 | 2,443 4/26 | 1,887,700 8/9 | 2839億8939万 | 1396億2911万 | +29.05% 6/9 | -10.67% 3/20 |
| 最新 | 6,530 2024/4/25 | 283,900 | 3545億7949万 | -4.88% 6,865 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -16%（0.84倍）
- 2005/12/30 vs 2004/12/30
- 83%（1.83倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- 15%（1.15倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 50%（1.5倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- 53%（1.53倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/04/25 vs 2023/12/29
- 25%（1.25倍）
- 過去安値
1,541円（2020/03/19） - 324%（4.24倍）
6,530円（4/25）