株価チャート
株価
4/25
- 前日 (4/24)
- 6,370
- 始値
- 6,350
- 高値
- 6,540
- 安値
- 6,100
- 終値 +0.78%
- 6,420
- 出来高 +538.41%
- 104,700
乖離率
- 株価（5日）
移動平均値 - +2.26%
6,278 - 株価（25日）
移動平均値 - -0.74%
6,468 - 出来高（5日）
移動平均値 - +141.47%
43,360
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 | 6,350 | 6,540 | 6,100 | 6,420 | +0.78% | 104,700 | 436億6884万 | -0.74% | 10.4 | 0.96 |
| 04/24 | 6,390 | 6,400 | 6,280 | 6,370 | +2.08% | 16,400 | 433億2874万 | -1.24% | 10.31 | 0.95 |
| 04/23 | 6,220 | 6,280 | 6,170 | 6,240 | +0.97% | 16,700 | 424億4448万 | -2.88% | 10.1 | 0.93 |
| 04/22 | 6,180 | 6,260 | 6,160 | 6,180 | 0% | 21,100 | 420億3636万 | -3.51% | 10.01 | 0.92 |
| 04/19 | 6,260 | 6,260 | 6,000 | 6,180 | -2.68% | 57,900 | 420億3636万 | -3.23% | 10.01 | 0.92 |
| 04/18 | 6,220 | 6,390 | 6,210 | 6,350 | +1.93% | 18,700 | 431億9270万 | -0.25% | 10.28 | 0.95 |
| 04/17 | 6,350 | 6,360 | 6,160 | 6,230 | -2.04% | 34,100 | 423億7646万 | -1.72% | 10.09 | 0.93 |
| 04/16 | 6,540 | 6,540 | 6,280 | 6,360 | -3.2% | 38,400 | 432億6072万 | +0.7% | 10.3 | 0.95 |
| 04/15 | 6,390 | 6,620 | 6,370 | 6,570 | +1.23% | 19,600 | 446億8914万 | +4.5% | 10.64 | 0.98 |
| 04/12 | 6,680 | 6,680 | 6,470 | 6,490 | -2.11% | 28,900 | 441億4498万 | +3.77% | 10.51 | 0.97 |
| 04/11 | 6,510 | 6,680 | 6,460 | 6,630 | +1.69% | 34,900 | 450億9726万 | +6.56% | 10.74 | 0.99 |
| 04/10 | 6,580 | 6,630 | 6,490 | 6,520 | -0.91% | 33,100 | 443億4904万 | +5.25% | 10.56 | 0.97 |
| 04/09 | 6,620 | 6,660 | 6,480 | 6,580 | -0.9% | 35,000 | 447億5716万 | +6.73% | 10.65 | 0.98 |
| 04/08 | 6,420 | 6,720 | 6,400 | 6,640 | +4.73% | 54,400 | 451億6528万 | +8.28% | 10.75 | 0.99 |
| 04/05 | 6,340 | 6,430 | 6,310 | 6,340 | -1.55% | 33,900 | 431億2468万 | +3.97% | 10.27 | 0.95 |
| 04/04 | 6,450 | 6,490 | 6,390 | 6,440 | +0.78% | 42,900 | 438億488万 | +6.11% | 10.43 | 0.96 |
| 04/03 | 6,350 | 6,580 | 6,290 | 6,390 | +0.16% | 57,100 | 434億6478万 | +5.97% | 10.35 | 0.95 |
| 04/02 | 6,440 | 6,470 | 6,350 | 6,380 | -0.93% | 36,700 | 433億9676万 | +6.55% | 10.33 | 0.95 |
| 04/01 | 6,570 | 6,670 | 6,350 | 6,440 | -1.98% | 42,000 | 438億488万 | +8.36% | 10.43 | 0.96 |
| 03/29 | 6,660 | 6,660 | 6,550 | 6,570 | +0.15% | 29,300 | 446億8914万 | +11.43% | 21.32 | 0.98 |
| 03/28 | 6,600 | 6,720 | 6,510 | 6,560 | -4.09% | 45,200 | 446億2112万 | +12.33% | 21.29 | 0.98 |
| 03/27 | 6,760 | 6,870 | 6,630 | 6,840 | -0.87% | 51,700 | 465億2568万 | +18.3% | 22.19 | 1.02 |
| 03/26 | 6,770 | 6,960 | 6,680 | 6,900 | +2.07% | 55,800 | 469億3380万 | +20.78% | 22.39 | 1.03 |
| 03/25 | 6,350 | 6,840 | 6,350 | 6,760 | +6.79% | 124,400 | 459億8152万 | +19.77% | 21.93 | 1.01 |
| 03/22 | 5,960 | 6,330 | 5,960 | 6,330 | +6.39% | 96,900 | 430億5666万 | +13.48% | 20.54 | 0.95 |
| 03/21 | 5,850 | 6,040 | 5,850 | 5,950 | +3.3% | 42,800 | 404億7190万 | +7.61% | 19.31 | 0.89 |
| 03/19 | 5,730 | 5,810 | 5,720 | 5,760 | +0.35% | 11,400 | 391億7952万 | +4.77% | 18.69 | 0.86 |
| 03/18 | 5,760 | 5,800 | 5,720 | 5,740 | +0.88% | 8,000 | 390億4348万 | +4.88% | 18.62 | 0.86 |
| 03/15 | 5,710 | 5,780 | 5,650 | 5,690 | -0.18% | 18,700 | 387億338万 | +4.35% | 18.46 | 0.85 |
| 03/14 | 5,730 | 5,730 | 5,620 | 5,700 | +0.53% | 6,700 | 387億7140万 | +4.8% | 18.5 | 0.85 |
| 03/13 | 5,750 | 5,760 | 5,630 | 5,670 | +0.35% | 11,400 | 385億6734万 | +4.5% | 18.4 | 0.85 |
| 03/12 | 5,630 | 5,680 | 5,560 | 5,650 | +0.36% | 14,400 | 384億3130万 | +4.4% | 18.33 | 0.84 |
| 03/11 | 5,660 | 5,740 | 5,560 | 5,630 | -2.26% | 32,300 | 382億9526万 | +4.36% | 18.27 | 0.84 |
| 03/08 | 5,660 | 5,770 | 5,650 | 5,760 | +1.23% | 26,800 | 391億7952万 | +7.02% | 18.69 | 0.86 |
| 03/07 | 5,950 | 5,950 | 5,660 | 5,690 | -4.37% | 28,900 | 387億338万 | +6% | 18.46 | 0.85 |
| 03/06 | 5,730 | 5,950 | 5,730 | 5,950 | +3.3% | 31,300 | 404億7190万 | +11.11% | 19.31 | 0.89 |
| 03/05 | 5,720 | 5,810 | 5,690 | 5,760 | 0% | 31,000 | 391億7952万 | +8.05% | 18.69 | 0.86 |
| 03/04 | 5,940 | 5,940 | 5,720 | 5,760 | -0.35% | 37,300 | 391億7952万 | +8.39% | 18.69 | 0.86 |
| 03/01 | 5,620 | 5,780 | 5,620 | 5,780 | +2.85% | 49,700 | 393億1556万 | +9.06% | 18.75 | 0.86 |
| 02/29 | 5,540 | 5,740 | 5,540 | 5,620 | +2.55% | 68,800 | 382億2724万 | +6.36% | 18.24 | 0.84 |
| 02/28 | 5,340 | 5,520 | 5,340 | 5,480 | +2.62% | 51,200 | 372億7496万 | +3.87% | 17.78 | 0.82 |
| 02/27 | 5,270 | 5,370 | 5,250 | 5,340 | +1.71% | 14,900 | 363億2268万 | +1.25% | 17.33 | 0.8 |
| 02/26 | 5,270 | 5,300 | 5,240 | 5,250 | -0.38% | 13,200 | 357億1050万 | -0.49% | 17.03 | 0.78 |
| 02/22 | 5,210 | 5,270 | 5,180 | 5,270 | +2.13% | 14,800 | 358億4654万 | -0.08% | 17.1 | 0.79 |
| 02/21 | 5,120 | 5,190 | 5,100 | 5,160 | +0.98% | 11,100 | 350億9832万 | -2.11% | 16.74 | 0.77 |
| 02/20 | 5,150 | 5,180 | 5,110 | 5,110 | -0.2% | 12,300 | 347億5822万 | -3.09% | 16.58 | 0.76 |
| 02/19 | 5,130 | 5,160 | 5,080 | 5,120 | -0.78% | 17,200 | 348億2624万 | -3.07% | 16.61 | 0.77 |
| 02/16 | 5,190 | 5,190 | 5,070 | 5,160 | +0.98% | 28,000 | 350億9832万 | -2.4% | 16.74 | 0.77 |
| 02/15 | 5,150 | 5,150 | 5,070 | 5,110 | -0.2% | 20,100 | 347億5822万 | -3.48% | 16.58 | 0.76 |
| 02/14 | 5,190 | 5,190 | 5,110 | 5,120 | -0.97% | 23,600 | 348億2624万 | -3.47% | 16.61 | 0.77 |
| 02/13 | 5,160 | 5,210 | 5,140 | 5,170 | +0.78% | 16,500 | 351億6634万 | -2.67% | 16.78 | 0.77 |
| 02/09 | 5,260 | 5,270 | 5,130 | 5,130 | -2.29% | 37,400 | 348億9426万 | -3.5% | 16.65 | 0.77 |
| 02/08 | 5,280 | 5,310 | 5,240 | 5,250 | -1.5% | 18,400 | 357億1050万 | -1.41% | 17.03 | 0.78 |
| 02/07 | 5,380 | 5,380 | 5,280 | 5,330 | -0.93% | 18,100 | 362億5466万 | +0.02% | 17.29 | 0.8 |
| 02/06 | 5,310 | 5,420 | 5,310 | 5,380 | +1.32% | 36,800 | 365億9476万 | +0.99% | 17.46 | 0.8 |
| 02/05 | 5,320 | 5,400 | 5,230 | 5,310 | +1.53% | 29,100 | 361億1862万 | -0.17% | 17.23 | 0.79 |
| 02/02 | 5,300 | 5,310 | 5,190 | 5,230 | -1.69% | 45,900 | 355億7446万 | -1.53% | 16.97 | 0.78 |
| 02/01 | 5,310 | 5,350 | 5,220 | 5,320 | -1.3% | 34,400 | 361億8664万 | +0.3% | 17.26 | 0.8 |
| 01/31 | 5,380 | 5,660 | 5,250 | 5,390 | +0.19% | 108,100 | 366億6278万 | +1.81% | 17.49 | 0.81 |
| 01/30 | 5,330 | 5,480 | 5,330 | 5,380 | +0.75% | 16,600 | 365億9476万 | +1.91% | 17.46 | 0.8 |
| 01/29 | 5,380 | 5,390 | 5,340 | 5,340 | 0% | 9,900 | 363億2268万 | +1.48% | 17.33 | 0.8 |
| 01/26 | 5,410 | 5,430 | 5,330 | 5,340 | -1.29% | 18,200 | 363億2268万 | +1.69% | 17.33 | 0.8 |
| 01/25 | 5,380 | 5,450 | 5,320 | 5,410 | +0.56% | 17,300 | 367億9882万 | +3.26% | 17.55 | 0.81 |
| 01/24 | 5,410 | 5,480 | 5,330 | 5,380 | -0.55% | 16,800 | 365億9476万 | +2.87% | 17.46 | 0.8 |
| 01/23 | 5,480 | 5,540 | 5,410 | 5,410 | -0.73% | 26,600 | 367億9882万 | +3.68% | 17.55 | 0.81 |
| 01/22 | 5,400 | 5,470 | 5,370 | 5,450 | +1.11% | 28,700 | 370億7090万 | +4.67% | 17.68 | 0.81 |
| 01/19 | 5,280 | 5,400 | 5,260 | 5,390 | +4.05% | 41,000 | 366億6278万 | +3.83% | 17.49 | 0.81 |
| 01/18 | 5,110 | 5,210 | 5,110 | 5,180 | -0.38% | 25,300 | 352億3436万 | +0.04% | 16.81 | 0.77 |
| 01/17 | 5,220 | 5,270 | 5,170 | 5,200 | -0.19% | 18,800 | 353億7040万 | +0.54% | 16.87 | 0.78 |
| 01/16 | 5,340 | 5,340 | 5,210 | 5,210 | -2.43% | 17,000 | 354億3842万 | +0.79% | 16.91 | 0.78 |
| 01/15 | 5,240 | 5,360 | 5,240 | 5,340 | +1.71% | 13,200 | 363億2268万 | +3.31% | 17.33 | 0.8 |
| 01/12 | 5,400 | 5,400 | 5,250 | 5,250 | -1.5% | 12,400 | 357億1050万 | +1.7% | 17.03 | 0.78 |
| 01/11 | 5,380 | 5,420 | 5,320 | 5,330 | -0.56% | 15,800 | 362億5466万 | +3.31% | 17.29 | 0.8 |
| 01/10 | 5,310 | 5,390 | 5,310 | 5,360 | +0.94% | 15,800 | 364億5872万 | +3.94% | 17.39 | 0.8 |
| 01/09 | 5,290 | 5,360 | 5,290 | 5,310 | +0.38% | 13,300 | 361億1862万 | +3.03% | 17.23 | 0.79 |
| 01/05 | 5,360 | 5,390 | 5,290 | 5,290 | -0.94% | 18,700 | 359億8258万 | +2.64% | 17.16 | 0.79 |
| 01/04 | 5,340 | 5,350 | 5,280 | 5,340 | -0.37% | 11,000 | 363億2268万 | +3.59% | 17.33 | 0.8 |
| 2023 | ||||||||||
| 12/29 | 5,280 | 5,420 | 5,280 | 5,360 | +1.52% | 37,100 | 364億5872万 | +4.1% | 17.39 | 0.85 |
| 12/28 | 5,170 | 5,290 | 5,170 | 5,280 | +2.13% | 20,400 | 359億1456万 | +2.82% | 17.13 | 0.84 |
| 12/27 | 5,080 | 5,210 | 5,080 | 5,170 | +0.98% | 19,400 | 351億6634万 | +0.96% | 16.78 | 0.82 |
| 12/26 | 5,050 | 5,150 | 5,050 | 5,120 | +1.19% | 15,900 | 348億2624万 | +0.2% | 16.61 | 0.81 |
| 12/25 | 5,100 | 5,100 | 5,060 | 5,060 | 0% | 9,800 | 344億1812万 | -0.78% | 16.42 | 0.8 |
| 12/22 | 5,020 | 5,150 | 5,020 | 5,060 | +1% | 24,000 | 344億1812万 | -0.69% | 16.42 | 0.8 |
| 12/21 | 4,895 | 5,020 | 4,895 | 5,010 | +0.91% | 31,800 | 340億7802万 | -1.61% | 16.26 | 0.8 |
| 12/20 | 5,050 | 5,050 | 4,960 | 4,965 | -1.68% | 35,400 | 337億7193万 | -2.47% | 16.11 | 0.79 |
| 12/19 | 5,030 | 5,080 | 5,010 | 5,050 | -0.2% | 19,900 | 343億5010万 | -0.86% | 16.39 | 0.8 |
| 12/18 | 5,150 | 5,150 | 5,050 | 5,060 | -2.13% | 19,600 | 344億1812万 | -0.67% | 16.42 | 0.8 |
| 12/15 | 5,070 | 5,240 | 5,070 | 5,170 | +1.77% | 34,400 | 351億6634万 | +1.43% | 16.78 | 0.82 |
| 12/14 | 5,160 | 5,190 | 5,020 | 5,080 | -1.17% | 25,400 | 345億5416万 | -0.16% | 16.48 | 0.81 |
| 12/13 | 5,020 | 5,150 | 5,020 | 5,140 | +1.78% | 31,500 | 349億6228万 | +1.14% | 16.68 | 0.82 |
| 12/12 | 5,100 | 5,150 | 5,040 | 5,050 | -0.39% | 14,100 | 343億5010万 | -0.47% | 16.39 | 0.8 |
| 12/11 | 5,030 | 5,110 | 5,010 | 5,070 | +0.8% | 20,300 | 344億8614万 | -0.04% | 16.45 | 0.8 |
| 12/08 | 5,050 | 5,070 | 5,000 | 5,030 | -1.57% | 20,000 | 342億1406万 | -0.73% | 16.32 | 0.8 |
| 12/07 | 5,130 | 5,160 | 5,080 | 5,110 | -2.29% | 21,800 | 347億5822万 | +0.83% | 16.58 | 0.81 |
| 12/06 | 5,110 | 5,230 | 5,110 | 5,230 | +1.55% | 17,600 | 355億7446万 | +3.28% | 16.97 | 0.83 |
| 12/05 | 5,180 | 5,190 | 5,120 | 5,150 | -0.58% | 12,800 | 350億3030万 | +2% | 16.71 | 0.82 |
| 12/04 | 5,270 | 5,270 | 5,150 | 5,180 | -1.71% | 21,200 | 352億3436万 | +2.72% | 16.81 | 0.82 |
| 12/01 | 5,300 | 5,300 | 5,230 | 5,270 | -0.57% | 15,200 | 358億4654万 | +4.83% | 17.1 | 0.84 |
| 11/30 | 5,290 | 5,320 | 5,270 | 5,300 | -0.19% | 13,900 | 360億5060万 | +5.77% | 17.2 | 0.84 |
| 11/29 | 5,300 | 5,320 | 5,260 | 5,310 | +0.19% | 19,200 | 361億1862万 | +6.37% | 17.23 | 0.84 |
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 | 2,250 6/25 6/22 他3件 | 1,256 1/22 | 26,700 10/25 | - | - | +7.1% 10/30 | -21.08% 1/22 |
| 2009年 3月期 | 1,715 6/20 | 835 3/13 | 30,300 4/24 | - | - | +12.09% 11/12 | -30.33% 10/10 |
| 2010年 3月期 | 1,865 10/28 | 902 4/1 | 36,500 6/4 | - | - | +28.09% 6/4 | -7.47% 11/30 |
| 2011年 3月期 | 2,595 2/16 | 1,520 6/8 | 58,700 7/28 | 176億5119万 | 103億3904万 | +16.53% 2/14 | -27.05% 3/15 |
| 2012年 3月期 | 2,233 4/25 | 1,630 12/9 12/7 | 39,500 4/25 | 151億8886万 | 110億8726万 | +9.73% 2/29 | -9.56% 8/9 |
| 2013年 3月期 | 2,104 4/2 | 1,608 10/11 | 15,400 9/26 | 143億1140万 | 109億3761万 | +4.74% 1/8 | -10.19% 10/11 |
| 2014年 3月期 | 1,905 4/24 | 1,616 10/9 | 49,700 1/29 | 129億5781万 | 109億9203万 | +6.58% 11/21 | -5.95% 6/7 |
| 2015年 3月期 | 1,985 3/26 3/25 | 1,678 5/8 4/24 | 19,700 9/26 | 135億197万 | 114億1375万 | +6.89% 4/30 | -5.71% 10/17 |
| 2016年 3月期 | 2,250 8/11 8/5 | 1,607 2/12 | 29,400 10/9 | 153億450万 | 109億3081万 | +4.92% 8/6 | -11.96% 2/12 |
| 2017年 3月期 | 2,287 3/13 | 1,713 4/1 | 38,700 10/27 | 155億5617万 | 116億5182万 | +12.52% 10/27 | -5.65% 6/28 |
| 2018年 3月期 | 3,815 1/29 | 2,080 4/13 | 103,300 10/26 | 259億4963万 | 141億4816万 | +18.09% 9/29 | -17.88% 2/14 |
| 2019年 3月期 | 3,030 5/9 | 2,004 12/25 | 51,000 9/25 | 206億1006万 | 136億3120万 | +6.34% 2/21 | -15.49% 12/25 |
| 2020年 3月期 | 4,140 2/12 | 2,201 8/29 | 78,400 3/25 | 281億6028万 | 149億7120万 | +18.44% 1/20 | -21.49% 3/13 |
| 2021年 3月期 | 4,400 9/25 | 2,925 4/2 | 71,100 1/28 | 299億2880万 | 198億9585万 | +15.04% 2/1 | -12.29% 10/30 |
| 2022年 3月期 | 7,940 12/29 | 3,860 4/30 | 451,800 10/28 | 540億788万 | 262億5572万 | +21.87% 7/30 | -12.78% 10/6 |
| 2023年 3月期 | 7,170 3/9 | 5,140 10/28 | 100,700 4/26 | 487億7034万 | 349億6228万 | +12.6% 2/8 | -13.34% 5/1 |
| 2024年 3月期 | 6,960 3/26 | 4,640 8/17 | 171,100 6/19 | 473億4192万 | 315億6128万 | +20.77% 3/26 | -11.18% 5/10 |
| 最新 | 6,420 2024/4/25 | 104,700 | 436億6884万 | -0.74% 6,468 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 59%（1.59倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 67%（1.67倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 128%（2.28倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/04/25 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
835円（2009/03/13） - 669%（7.69倍）
6,420円（4/25）