株価チャート
株価
4/22
- 前日 (4/19)
- 6,920
- 始値
- 6,920
- 高値
- 7,130
- 安値
- 6,800
- 終値 -0.14%
- 6,910
- 出来高 -42.37%
- 13,600
乖離率
- 株価（5日）
移動平均値 - +0.73%
6,860 - 株価（25日）
移動平均値 - +5.8%
6,531 - 出来高（5日）
移動平均値 - -52.21%
28,460
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 6,920 | 7,130 | 6,800 | 6,910 | -0.14% | 13,600 | 312億5346万 | +5.8% | 13.83 | 0.78 |
| 04/19 | 6,920 | 7,020 | 6,690 | 6,920 | +0.14% | 23,600 | 312億9869万 | +6.87% | 13.85 | 0.78 |
| 04/18 | 6,610 | 7,250 | 6,540 | 6,910 | +3.91% | 22,000 | 312億5346万 | +7.8% | 13.83 | 0.78 |
| 04/17 | 6,880 | 6,940 | 6,310 | 6,650 | -3.76% | 35,000 | 300億7750万 | +4.84% | 13.31 | 0.75 |
| 04/16 | 7,200 | 7,240 | 6,720 | 6,910 | -6.75% | 48,100 | 312億5346万 | +9.96% | 13.83 | 0.78 |
| 04/15 | 7,290 | 7,520 | 7,140 | 7,410 | +0.95% | 19,700 | 335億1493万 | +19.27% | 14.83 | 0.84 |
| 04/12 | 7,110 | 7,500 | 7,110 | 7,340 | +3.67% | 24,700 | 331億9832万 | +19.66% | 14.69 | 0.83 |
| 04/11 | 6,890 | 7,080 | 6,720 | 7,080 | +2.91% | 19,500 | 320億2236万 | +16.95% | 14.17 | 0.8 |
| 04/10 | 6,830 | 6,970 | 6,730 | 6,880 | +3.15% | 20,200 | 311億1777万 | +14.92% | 13.77 | 0.78 |
| 04/09 | 6,820 | 6,840 | 6,620 | 6,670 | -2.49% | 17,900 | 301億6796万 | +12.55% | 13.35 | 0.75 |
| 04/08 | 6,490 | 6,840 | 6,490 | 6,840 | +5.56% | 14,400 | 309億3686万 | +16.35% | 13.69 | 0.77 |
| 04/05 | 6,450 | 6,620 | 6,400 | 6,480 | -1.97% | 16,300 | 293億860万 | +11.32% | 12.97 | 0.73 |
| 04/04 | 6,580 | 6,670 | 6,450 | 6,610 | +1.54% | 9,200 | 298億9658万 | +14.4% | 13.23 | 0.75 |
| 04/03 | 6,390 | 6,640 | 6,360 | 6,510 | +0.46% | 13,700 | 294億4429万 | +13.73% | 13.03 | 0.74 |
| 04/02 | 6,350 | 6,510 | 6,350 | 6,480 | +2.86% | 8,600 | 293億860万 | +14.37% | 12.97 | 0.73 |
| 04/01 | 6,600 | 6,600 | 6,300 | 6,300 | -4.55% | 12,900 | 284億9447万 | +12.26% | 12.61 | 0.71 |
| 03/29 | 6,390 | 6,630 | 6,390 | 6,600 | +5.26% | 15,800 | 298億5135万 | +18.73% | 13.21 | 0.75 |
| 03/28 | 6,120 | 6,400 | 6,120 | 6,270 | +2.45% | 13,900 | 283億5878万 | +14.29% | 12.55 | 0.71 |
| 03/27 | 6,200 | 6,290 | 6,010 | 6,120 | -1.92% | 17,200 | 276億8034万 | +12.83% | 12.25 | 0.69 |
| 03/26 | 5,970 | 6,380 | 5,970 | 6,240 | +4.52% | 14,800 | 282億2310万 | +16.09% | 12.49 | 0.71 |
| 03/25 | 5,940 | 6,110 | 5,900 | 5,970 | +0.34% | 13,400 | 270億191万 | +12.2% | 11.95 | 0.67 |
| 03/22 | 5,980 | 5,980 | 5,810 | 5,950 | -0.5% | 10,200 | 269億1145万 | +12.77% | 11.91 | 0.67 |
| 03/21 | 5,660 | 5,980 | 5,620 | 5,980 | +5.65% | 13,200 | 270億4713万 | +14.21% | 11.97 | 0.68 |
| 03/19 | 5,560 | 5,660 | 5,490 | 5,660 | +1.25% | 8,600 | 255億9980万 | +9.22% | 11.33 | 0.64 |
| 03/18 | 5,560 | 5,600 | 5,460 | 5,590 | +1.64% | 12,000 | 252億8319万 | +8.84% | 11.19 | 0.63 |
| 03/15 | 5,320 | 5,500 | 5,260 | 5,500 | +3.58% | 8,700 | 248億7613万 | +7.99% | 11.01 | 0.62 |
| 03/14 | 5,180 | 5,330 | 5,160 | 5,310 | +1.72% | 7,800 | 240億1677万 | +5.04% | 10.63 | 0.6 |
| 03/13 | 5,260 | 5,340 | 5,160 | 5,220 | +0.58% | 7,500 | 236億971万 | +3.82% | 10.45 | 0.59 |
| 03/12 | 5,080 | 5,350 | 4,975 | 5,190 | +1.17% | 17,400 | 234億7402万 | +3.68% | 10.39 | 0.59 |
| 03/11 | 5,390 | 5,390 | 5,130 | 5,130 | -5.52% | 13,200 | 232億264万 | +2.93% | 10.27 | 0.58 |
| 03/08 | 5,290 | 5,430 | 5,240 | 5,430 | +1.69% | 16,000 | 245億5952万 | +9.52% | 10.87 | 0.61 |
| 03/07 | 5,450 | 5,450 | 5,100 | 5,340 | -1.11% | 15,100 | 241億5246万 | +8.54% | 10.69 | 0.6 |
| 03/06 | 5,350 | 5,400 | 5,320 | 5,400 | +0.93% | 4,300 | 244億2383万 | +10.63% | 10.81 | 0.61 |
| 03/05 | 5,450 | 5,470 | 5,350 | 5,350 | -2.73% | 13,500 | 241億9769万 | +10.51% | 10.71 | 0.6 |
| 03/04 | 5,450 | 5,600 | 5,450 | 5,500 | +2.04% | 15,300 | 248億7613万 | +14.58% | 11.01 | 0.62 |
| 03/01 | 5,410 | 5,470 | 5,360 | 5,390 | -0.19% | 10,400 | 243億7860万 | +13.43% | 10.79 | 0.61 |
| 02/29 | 5,210 | 5,670 | 5,210 | 5,400 | +2.47% | 18,100 | 244億2383万 | +14.65% | 10.81 | 0.61 |
| 02/28 | 5,050 | 5,350 | 5,010 | 5,270 | +4.36% | 12,000 | 238億3585万 | +12.92% | 10.55 | 0.6 |
| 02/27 | 5,080 | 5,250 | 5,030 | 5,050 | -1.94% | 15,500 | 228億4081万 | +9.07% | 10.11 | 0.57 |
| 02/26 | 4,985 | 5,190 | 4,985 | 5,150 | +3.73% | 17,600 | 232億9310万 | +11.96% | 10.31 | 0.58 |
| 02/22 | 4,760 | 4,965 | 4,715 | 4,965 | +3.98% | 11,700 | 224億5636万 | +8.79% | 9.94 | 0.56 |
| 02/21 | 4,700 | 4,790 | 4,665 | 4,775 | +0.95% | 6,200 | 215億9700万 | +5.34% | 9.56 | 0.54 |
| 02/20 | 4,875 | 4,875 | 4,730 | 4,730 | -3.07% | 8,200 | 213億9347万 | +4.88% | 9.47 | 0.53 |
| 02/19 | 4,950 | 4,950 | 4,845 | 4,880 | -0.2% | 5,400 | 220億7191万 | +8.59% | 9.77 | 0.55 |
| 02/16 | 4,800 | 4,925 | 4,785 | 4,890 | +1.03% | 11,800 | 221億1714万 | +9.4% | 9.79 | 0.55 |
| 02/15 | 4,930 | 5,000 | 4,800 | 4,840 | -2.52% | 25,500 | 218億9099万 | +8.91% | 9.69 | 0.55 |
| 02/14 | 4,770 | 5,120 | 4,720 | 4,965 | +7.24% | 47,000 | 224億5636万 | +12.33% | 9.94 | 0.56 |
| 02/13 | 4,550 | 4,650 | 4,495 | 4,630 | +2.77% | 18,700 | 209億4117万 | +5.47% | 9.27 | 0.52 |
| 02/09 | 4,500 | 4,605 | 4,465 | 4,505 | -0.11% | 5,500 | 203億7581万 | +3.07% | 9.02 | 0.51 |
| 02/08 | 4,550 | 4,615 | 4,465 | 4,510 | -0.88% | 9,700 | 203億9842万 | +3.51% | 9.03 | 0.51 |
| 02/07 | 4,675 | 4,675 | 4,530 | 4,550 | -1.73% | 11,000 | 205億7934万 | +4.69% | 9.11 | 0.51 |
| 02/06 | 4,665 | 4,700 | 4,610 | 4,630 | -0.96% | 6,500 | 209億4117万 | +7% | 9.27 | 0.52 |
| 02/05 | 4,635 | 4,705 | 4,580 | 4,675 | +0.75% | 8,500 | 211億4471万 | +8.54% | 9.36 | 0.53 |
| 02/02 | 4,495 | 4,680 | 4,495 | 4,640 | +3.69% | 24,300 | 209億8640万 | +8.23% | 9.29 | 0.52 |
| 02/01 | 4,430 | 4,500 | 4,430 | 4,475 | -0.22% | 4,800 | 202億4012万 | +4.83% | 8.96 | 0.51 |
| 01/31 | 4,340 | 4,555 | 4,340 | 4,485 | +2.4% | 13,800 | 202億8535万 | +5.36% | 8.98 | 0.51 |
| 01/30 | 4,395 | 4,395 | 4,350 | 4,380 | -0.11% | 2,100 | 198億1044万 | +3.42% | 8.77 | 0.5 |
| 01/29 | 4,360 | 4,385 | 4,320 | 4,385 | +1.15% | 3,700 | 198億3306万 | +3.96% | 8.78 | 0.5 |
| 01/26 | 4,335 | 4,350 | 4,290 | 4,335 | +0.7% | 3,500 | 196億691万 | +3.34% | 8.68 | 0.49 |
| 01/25 | 4,335 | 4,360 | 4,300 | 4,305 | -0.69% | 2,400 | 194億7122万 | +3.19% | 8.62 | 0.49 |
| 01/24 | 4,325 | 4,360 | 4,300 | 4,335 | +0.46% | 4,200 | 196億691万 | +4.41% | 8.68 | 0.49 |
| 01/23 | 4,370 | 4,390 | 4,280 | 4,315 | -1.03% | 9,400 | 195億1645万 | +4.5% | 8.64 | 0.49 |
| 01/22 | 4,300 | 4,380 | 4,260 | 4,360 | +1.51% | 7,300 | 197億1998万 | +6.08% | 8.73 | 0.49 |
| 01/19 | 4,260 | 4,320 | 4,220 | 4,295 | +1.3% | 5,800 | 194億2599万 | +5.04% | 8.6 | 0.49 |
| 01/18 | 4,165 | 4,240 | 4,165 | 4,240 | +1.19% | 5,200 | 191億7723万 | +4.13% | 8.49 | 0.48 |
| 01/17 | 4,235 | 4,265 | 4,145 | 4,190 | -0.24% | 4,800 | 189億5108万 | +3.38% | 8.39 | 0.47 |
| 01/16 | 4,315 | 4,325 | 4,170 | 4,200 | -3.23% | 13,000 | 189億9631万 | +4.01% | 8.41 | 0.47 |
| 01/15 | 4,250 | 4,360 | 4,205 | 4,340 | +1.76% | 10,100 | 196億2952万 | +7.8% | 8.69 | 0.49 |
| 01/12 | 4,240 | 4,280 | 4,220 | 4,265 | +0.24% | 6,400 | 192億9030万 | +6.52% | 8.54 | 0.48 |
| 01/11 | 4,230 | 4,270 | 4,200 | 4,255 | +0.59% | 6,700 | 192億4507万 | +6.7% | 8.52 | 0.48 |
| 01/10 | 4,270 | 4,270 | 4,155 | 4,230 | +0.36% | 5,300 | 191億3200万 | +6.47% | 8.47 | 0.48 |
| 01/09 | 4,180 | 4,245 | 4,180 | 4,215 | +1.32% | 5,900 | 190億6416万 | +6.44% | 8.44 | 0.48 |
| 01/05 | 4,195 | 4,195 | 4,090 | 4,160 | 0% | 5,900 | 188億1540万 | +5.48% | 8.33 | 0.47 |
| 01/04 | 4,230 | 4,230 | 4,150 | 4,160 | -1.65% | 8,400 | 188億1540万 | +5.83% | 8.33 | 0.47 |
| 2023 | ||||||||||
| 12/29 | 4,085 | 4,260 | 4,045 | 4,230 | +3.55% | 15,500 | 191億3200万 | +7.96% | 8.47 | 0.48 |
| 12/28 | 4,110 | 4,155 | 4,085 | 4,085 | -1.09% | 5,900 | 184億7618万 | +4.64% | 8.18 | 0.46 |
| 12/27 | 4,120 | 4,170 | 4,120 | 4,130 | -0.72% | 5,900 | 186億7971万 | +6.12% | 8.27 | 0.47 |
| 12/26 | 4,205 | 4,225 | 4,145 | 4,160 | -0.6% | 7,100 | 188億1540万 | +7.27% | 8.33 | 0.47 |
| 12/25 | 4,200 | 4,260 | 4,160 | 4,185 | +0.24% | 15,300 | 189億2847万 | +8.25% | 8.38 | 0.47 |
| 12/22 | 3,940 | 4,260 | 3,920 | 4,175 | +5.83% | 21,800 | 188億8324万 | +8.36% | 8.36 | 0.47 |
| 12/21 | 3,960 | 3,975 | 3,900 | 3,945 | -0.13% | 6,500 | 178億4297万 | +2.87% | 7.9 | 0.45 |
| 12/20 | 3,825 | 4,000 | 3,825 | 3,950 | +3.54% | 14,000 | 178億6558万 | +3.29% | 7.91 | 0.45 |
| 12/19 | 3,785 | 3,860 | 3,785 | 3,815 | +1.19% | 1,200 | 172億5498万 | -0.13% | 7.64 | 0.43 |
| 12/18 | 3,795 | 3,905 | 3,755 | 3,770 | -0.79% | 4,100 | 170億5145万 | -1.36% | 7.55 | 0.43 |
| 12/15 | 3,825 | 3,825 | 3,750 | 3,800 | +1.2% | 1,200 | 171億8714万 | -0.55% | 7.61 | 0.43 |
| 12/14 | 3,820 | 3,830 | 3,750 | 3,755 | -2.34% | 2,000 | 169億8361万 | -1.55% | 7.52 | 0.42 |
| 12/13 | 3,830 | 3,855 | 3,825 | 3,845 | +0.39% | 1,600 | 173億9067万 | +1.02% | 7.7 | 0.43 |
| 12/12 | 3,860 | 3,875 | 3,810 | 3,830 | -0.78% | 1,800 | 173億2283万 | +0.9% | 7.67 | 0.43 |
| 12/11 | 3,785 | 3,860 | 3,785 | 3,860 | +2.52% | 2,700 | 174億5852万 | +1.85% | 7.73 | 0.44 |
| 12/08 | 3,810 | 3,810 | 3,710 | 3,765 | -1.7% | 4,600 | 170億2884万 | -0.29% | 7.54 | 0.43 |
| 12/07 | 3,820 | 3,860 | 3,815 | 3,830 | -1.79% | 3,500 | 173億2283万 | +1.78% | 7.67 | 0.43 |
| 12/06 | 3,775 | 3,900 | 3,770 | 3,900 | +3.31% | 4,000 | 176億3943万 | +4.08% | 7.81 | 0.44 |
| 12/05 | 3,800 | 3,845 | 3,705 | 3,775 | -2.45% | 4,500 | 170億7407万 | +1.23% | 7.56 | 0.43 |
| 12/04 | 3,875 | 3,905 | 3,835 | 3,870 | -0.51% | 2,600 | 175億375万 | +4.23% | 7.75 | 0.44 |
| 12/01 | 3,910 | 3,975 | 3,880 | 3,890 | -0.26% | 8,900 | 175億9420万 | +5.39% | 7.79 | 0.44 |
| 11/30 | 3,780 | 3,900 | 3,710 | 3,900 | +2.36% | 10,000 | 176億3943万 | +6.21% | 7.81 | 0.44 |
| 11/29 | 3,800 | 3,820 | 3,780 | 3,810 | -0.91% | 2,800 | 172億3237万 | +4.33% | 7.63 | 0.43 |
| 11/28 | 3,850 | 3,875 | 3,805 | 3,845 | +0.13% | 3,100 | 173億9067万 | +5.84% | 7.7 | 0.43 |
| 11/27 | 3,885 | 3,885 | 3,785 | 3,840 | -0.52% | 4,400 | 173億6806万 | +6.22% | 7.69 | 0.43 |
| 11/24 | 3,820 | 3,925 | 3,805 | 3,860 | +1.85% | 14,000 | 174億5852万 | +7.19% | 7.73 | 0.44 |
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 | 11,190 1,119 10/19 | 4,400 440 3/17 | 37,600 376,000 8/7 | - | - | +21.53% 6/19 | -37.14% 1/22 |
| 2009年 3月期 | 7,200 720 6/6 | 1,700 170 10/28 | 25,600 256,000 11/21 | - | - | +26.86% 11/12 | -28.05% 10/8 |
| 2010年 3月期 | 3,480 348 9/10 | 2,070 207 4/1 | 66,200 662,000 9/10 | - | - | +17.28% 9/10 | -17.67% 7/13 |
| 2011年 3月期 | 3,000 300 4/12 | 1,460 146 3/15 | 17,300 173,000 1/18 | 135億6870万 | 66億343万 | +12.29% 1/19 | -32.18% 3/15 |
| 2012年 3月期 | 2,410 241 7/7 | 1,910 191 4/6 | 10,100 101,000 7/25 | 109億18万 | 86億3873万 | +8.84% 2/23 | -9% 8/5 |
| 2013年 3月期 | 2,500 250 3/7 250 3/6 | 1,630 163 11/9 | 19,400 194,000 3/6 | 113億725万 | 73億7232万 | +13.53% 3/7 | -12.38% 4/4 |
| 2014年 3月期 | 2,640 264 5/23 | 1,950 195 4/4 | 15,000 150,000 5/10 | 119億4045万 | 88億1965万 | +11.95% 7/24 | -12.45% 6/7 |
| 2015年 3月期 | 4,500 450 1/15 | 2,020 202 5/23 | 19,800 198,000 2/17 | 203億5319万 | 91億3632万 | +26.31% 1/14 | -11.56% 2/17 |
| 2016年 3月期 | 4,030 403 6/12 | 2,500 250 2/12 | 11,200 112,000 4/8 | 182億2742万 | 113億733万 | +9.07% 10/23 | -15.62% 2/12 |
| 2017年 3月期 | 3,220 322 3/13 | 2,150 215 6/24 | 19,300 193,000 7/25 | 145億6384万 | 97億2430万 | +9.76% 12/9 | -12.02% 6/24 |
| 2018年 3月期 | 3,100 310 7/31 310 7/27 | 2,650 265 4/17 265 4/12 | 14,800 148,000 7/24 | 140億2109万 | 119億8577万 | +6.96% 5/10 | -7.27% 2/9 |
| 2019年 3月期 | 3,030 7/24 | 1,998 12/26 | 8,800 12/25 | 137億448万 | 90億3682万 | +5.78% 2/25 | -14.37% 12/25 |
| 2020年 3月期 | 2,640 2/12 | 1,780 3/17 | 11,200 7/23 | 119億4054万 | 80億5082万 | +10.23% 4/22 | -19.93% 3/11 |
| 2021年 3月期 | 3,220 12/14 | 1,978 4/7 | 48,900 12/14 | 145億6384万 | 89億4636万 | +19.03% 12/14 | -7.91% 3/5 |
| 2022年 3月期 | 3,980 8/23 | 1,955 3/16 | 1,668,700 8/20 | 180億127万 | 88億4233万 | +42.14% 8/23 | -14.83% 9/21 |
| 2023年 3月期 | 2,568 3/7 | 1,810 7/1 | 40,300 8/9 | 116億1489万 | 81億8650万 | +12.57% 3/7 | -6.83% 5/13 |
| 最新 | 6,910 2024/4/22 | 13,600 | 312億5346万 | +5.8% 6,531 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -6%（0.94倍）
- 1985/12/27 vs 1984/12/28
- -12%（0.88倍）
- 1986/12/27 vs 1985/12/27
- -10%（0.9倍）
- 1987/12/28 vs 1986/12/27
- 104%（2.04倍）
- 1988/12/28 vs 1987/12/28
- 30%（1.3倍）
- 1989/12/29 vs 1988/12/28
- 118%（2.18倍）
- 1990/12/28 vs 1989/12/29
- -41%（0.59倍）
- 1991/12/30 vs 1990/12/28
- -9%（0.91倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/29 vs 1992/12/30
- -13%（0.87倍）
- 1994/12/30 vs 1993/12/29
- 45%（1.45倍）
- 1995/12/29 vs 1994/12/30
- 2%（1.02倍）
- 1996/12/30 vs 1995/12/29
- -15%（0.85倍）
- 1997/12/30 vs 1996/12/30
- -64%（0.36倍）
- 1998/12/30 vs 1997/12/30
- 0%（1倍）
- 1999/12/30 vs 1998/12/30
- -14%（0.86倍）
- 2000/12/29 vs 1999/12/30
- 5%（1.05倍）
- 2001/12/28 vs 2000/12/29
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 35%（1.35倍）
- 2004/12/30 vs 2003/12/30
- 89%（1.89倍）
- 2005/12/30 vs 2004/12/30
- 100%（2倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- 59%（1.59倍）
- 2008/12/30 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 66%（1.66倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99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
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 104%（2.04倍）
- 2024/04/22 vs 2023/12/29
- 63%（1.63倍）
- 過去安値
810円（2002/11/20） - 753%（8.53倍）
6,910円（4/22）