株価チャート
株価
4/23
- 前日 (4/22)
- 7,030
- 始値
- 7,160
- 高値
- 7,350
- 安値
- 7,000
- 終値 +1%
- 7,100
- 出来高 -49.02%
- 305,800
乖離率
- 株価（5日）
移動平均値 - -1.5%
7,208 - 株価（25日）
移動平均値 - -2.82%
7,306 - 出来高（5日）
移動平均値 - -36.32%
480,200
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 7,160 | 7,350 | 7,000 | 7,100 | +1% | 305,800 | 3291億5387万 | -2.82% | 19.19 | 3.46 |
| 04/22 | 7,200 | 7,350 | 6,870 | 7,030 | -3.43% | 599,900 | 3259億869万 | -3.87% | 19 | 3.43 |
| 04/19 | 7,210 | 7,420 | 7,050 | 7,280 | -2.93% | 729,700 | 3374億9861万 | -0.4% | 19.67 | 3.55 |
| 04/18 | 6,880 | 7,610 | 6,770 | 7,500 | +5.19% | 497,800 | 3476億9775万 | +2.71% | 20.27 | 3.65 |
| 04/17 | 7,100 | 7,210 | 6,990 | 7,130 | +2.15% | 267,800 | 3305億4466万 | -2.28% | 19.27 | 3.47 |
| 04/16 | 7,120 | 7,160 | 6,980 | 6,980 | -3.99% | 230,900 | 3235億9070万 | -4.62% | 18.86 | 3.4 |
| 04/15 | 7,190 | 7,270 | 7,130 | 7,270 | -1.22% | 196,000 | 3370億3501万 | -0.98% | 19.65 | 3.54 |
| 04/12 | 7,350 | 7,400 | 7,260 | 7,360 | +0.82% | 224,000 | 3412億739万 | -0.08% | 19.89 | 3.59 |
| 04/11 | 7,100 | 7,340 | 7,090 | 7,300 | +1.67% | 332,700 | 3384億2581万 | -1.16% | 19.73 | 3.56 |
| 04/10 | 7,560 | 7,560 | 7,180 | 7,180 | -5.28% | 462,400 | 3328億6264万 | -3.14% | 19.4 | 3.5 |
| 04/09 | 7,280 | 7,650 | 7,270 | 7,580 | +3.84% | 524,700 | 3514億652万 | +1.79% | 20.49 | 3.69 |
| 04/08 | 7,060 | 7,390 | 7,060 | 7,300 | +4.43% | 458,600 | 3384億2581万 | -2.28% | 19.73 | 3.56 |
| 04/05 | 7,110 | 7,150 | 6,880 | 6,990 | -5.03% | 475,900 | 3240億5430万 | -6.73% | 18.89 | 3.41 |
| 04/04 | 7,280 | 7,380 | 7,200 | 7,360 | +0.55% | 326,800 | 3412億739万 | -2.14% | 19.89 | 3.59 |
| 04/03 | 7,120 | 7,400 | 7,070 | 7,320 | -0.41% | 347,400 | 3393億5300万 | -2.75% | 19.78 | 3.57 |
| 04/02 | 7,430 | 7,470 | 7,250 | 7,350 | -0.68% | 302,300 | 3407億4379万 | -2.36% | 19.86 | 3.58 |
| 04/01 | 7,760 | 7,770 | 7,400 | 7,400 | -3.9% | 389,900 | 3430億6178万 | -1.58% | 20 | 3.61 |
| 03/29 | 7,530 | 7,700 | 7,440 | 7,700 | +3.08% | 278,800 | 3569億6969万 | +2.48% | 20.81 | 3.75 |
| 03/28 | 7,260 | 7,630 | 7,260 | 7,470 | +2.05% | 350,800 | 3463億695万 | -0.13% | 20.19 | 3.64 |
| 03/27 | 7,380 | 7,470 | 7,280 | 7,320 | -0.95% | 210,700 | 3393億5300万 | -1.84% | 19.78 | 3.57 |
| 03/26 | 7,180 | 7,420 | 7,150 | 7,390 | +2.64% | 237,500 | 3425億9818万 | -0.59% | 19.97 | 3.6 |
| 03/25 | 7,280 | 7,350 | 7,200 | 7,200 | -2.31% | 185,800 | 3337億8984万 | -2.94% | 19.46 | 3.51 |
| 03/22 | 7,520 | 7,540 | 7,270 | 7,370 | -1.73% | 285,100 | 3416億7098万 | -0.46% | 19.92 | 3.59 |
| 03/21 | 7,430 | 7,520 | 7,210 | 7,500 | +3.02% | 384,600 | 3476億9775万 | +1.6% | 20.27 | 3.65 |
| 03/19 | 7,240 | 7,290 | 7,100 | 7,280 | +0.28% | 372,100 | 3374億9861万 | -1.01% | 19.67 | 3.55 |
| 03/18 | 6,990 | 7,300 | 6,920 | 7,260 | +4.76% | 420,800 | 3365億7142万 | -0.82% | 19.62 | 3.54 |
| 03/15 | 7,010 | 7,090 | 6,860 | 6,930 | -2.53% | 564,900 | 3212億7272万 | -4.96% | 18.73 | 3.38 |
| 03/14 | 7,320 | 7,410 | 6,980 | 7,110 | -3.13% | 433,000 | 3296億1746万 | -2.23% | 19.22 | 3.46 |
| 03/13 | 7,840 | 7,950 | 7,230 | 7,340 | -4.68% | 558,600 | 3402億8019万 | +1.45% | 19.84 | 3.58 |
| 03/12 | 7,450 | 7,780 | 7,420 | 7,700 | +1.85% | 352,900 | 3569億6969万 | +7.05% | 20.81 | 3.75 |
| 03/11 | 7,600 | 7,710 | 7,450 | 7,560 | -4.18% | 371,000 | 3504億7933万 | +5.97% | 20.43 | 3.68 |
| 03/08 | 7,840 | 8,090 | 7,810 | 7,890 | +0.64% | 446,900 | 3657億7803万 | +11.49% | 21.32 | 3.84 |
| 03/07 | 8,080 | 8,090 | 7,760 | 7,840 | -1.75% | 425,200 | 3634億6004万 | +11.87% | 21.19 | 3.82 |
| 03/06 | 7,820 | 8,070 | 7,780 | 7,980 | -0.75% | 335,500 | 3699億5040万 | +14.9% | 21.57 | 3.89 |
| 03/05 | 8,000 | 8,150 | 7,900 | 8,040 | -1.35% | 441,500 | 3727億3198万 | +16.89% | 21.73 | 3.92 |
| 03/04 | 8,110 | 8,390 | 8,040 | 8,150 | +3.16% | 712,600 | 3778億3155万 | +19.85% | 22.03 | 3.97 |
| 03/01 | 7,720 | 7,900 | 7,680 | 7,900 | +3% | 426,400 | 3662億4163万 | +17.45% | 21.35 | 3.85 |
| 02/29 | 7,490 | 7,690 | 7,370 | 7,670 | +2.13% | 458,300 | 3555億7889万 | +15.23% | 20.73 | 3.74 |
| 02/28 | 7,270 | 7,540 | 7,230 | 7,510 | +2.18% | 301,100 | 3481億6134万 | +13.75% | 20.3 | 3.66 |
| 02/27 | 7,180 | 7,350 | 7,160 | 7,350 | +3.23% | 274,000 | 3407億4379万 | +12.15% | 19.86 | 3.58 |
| 02/26 | 7,380 | 7,440 | 7,120 | 7,120 | -2.06% | 400,500 | 3300億8106万 | +9.59% | 19.24 | 3.47 |
| 02/22 | 7,040 | 7,360 | 7,030 | 7,270 | +6.29% | 507,500 | 3370億3501万 | +12.87% | 19.65 | 3.54 |
| 02/21 | 6,830 | 6,990 | 6,790 | 6,840 | -0.87% | 198,100 | 3171億34万 | +7.14% | 18.49 | 3.33 |
| 02/20 | 6,750 | 6,940 | 6,720 | 6,900 | +2.07% | 228,200 | 3198億8193万 | +8.68% | 18.65 | 3.36 |
| 02/19 | 6,910 | 7,000 | 6,760 | 6,760 | -3.01% | 317,700 | 3133億9157万 | +6.96% | 18.27 | 3.29 |
| 02/16 | 6,990 | 7,210 | 6,890 | 6,970 | +1.46% | 482,000 | 3231億2710万 | +10.86% | 18.84 | 3.4 |
| 02/15 | 7,010 | 7,070 | 6,820 | 6,870 | +0.88% | 286,300 | 3184億9113万 | +9.99% | 18.57 | 3.35 |
| 02/14 | 6,770 | 6,860 | 6,730 | 6,810 | +0.15% | 214,500 | 3157億955万 | +9.71% | 18.4 | 3.32 |
| 02/13 | 6,600 | 6,870 | 6,550 | 6,800 | +5.75% | 415,300 | 3152億4596万 | +10.37% | 18.38 | 3.31 |
| 02/09 | 6,560 | 6,720 | 6,410 | 6,430 | -2.13% | 342,000 | 2980億9287万 | +5.22% | 17.38 | 3.13 |
| 02/08 | 6,490 | 6,580 | 6,370 | 6,570 | +2.18% | 327,700 | 3045億8322万 | +8.11% | 17.76 | 3.2 |
| 02/07 | 6,150 | 6,580 | 6,050 | 6,430 | +4.05% | 718,800 | 2980億9287万 | +6.32% | 17.38 | 3.13 |
| 02/06 | 6,270 | 6,490 | 6,120 | 6,180 | -1.59% | 536,900 | 2865億294万 | +2.66% | 16.7 | 3.01 |
| 02/05 | 6,640 | 6,650 | 6,070 | 6,280 | +0.64% | 1,512,200 | 2911億3891万 | +4.6% | 16.97 | 3.06 |
| 02/02 | 6,260 | 6,260 | 6,180 | 6,240 | +1.96% | 288,700 | 2892億8452万 | +4.3% | 16.86 | 3.04 |
| 02/01 | 6,100 | 6,170 | 6,090 | 6,120 | -0.81% | 183,600 | 2837億2136万 | +2.6% | 16.54 | 2.98 |
| 01/31 | 6,220 | 6,230 | 6,110 | 6,170 | -1.59% | 199,100 | 2860億3934万 | +3.7% | 16.68 | 3.01 |
| 01/30 | 6,320 | 6,340 | 6,250 | 6,270 | -0.32% | 158,400 | 2906億7531万 | +5.7% | 16.95 | 3.06 |
| 01/29 | 6,090 | 6,290 | 6,040 | 6,290 | +2.95% | 255,100 | 2916億251万 | +6.39% | 17 | 3.07 |
| 01/26 | 6,180 | 6,270 | 6,090 | 6,110 | -2.86% | 281,300 | 2832億5776万 | +3.81% | 16.51 | 2.98 |
| 01/25 | 6,100 | 6,370 | 6,100 | 6,290 | +2.28% | 307,700 | 2916億251万 | +7.3% | 17 | 3.07 |
| 01/24 | 6,250 | 6,290 | 6,090 | 6,150 | -2.69% | 365,000 | 2851億1215万 | +5.62% | 16.62 | 3 |
| 01/23 | 6,360 | 6,500 | 6,270 | 6,320 | +0.16% | 525,200 | 2929億9330万 | +9.23% | 17.08 | 3.08 |
| 01/22 | 6,020 | 6,310 | 6,000 | 6,310 | +6.59% | 500,700 | 2925億2970万 | +9.74% | 17.05 | 3.07 |
| 01/19 | 5,920 | 6,020 | 5,840 | 5,920 | +3.5% | 421,500 | 2744億4942万 | +3.57% | 16 | 2.88 |
| 01/18 | 5,790 | 5,910 | 5,720 | 5,720 | -2.05% | 284,800 | 2651億7748万 | +0.39% | 15.46 | 2.79 |
| 01/17 | 6,050 | 6,190 | 5,840 | 5,840 | -2.34% | 312,900 | 2707億4064万 | +2.78% | 15.78 | 2.85 |
| 01/16 | 6,180 | 6,180 | 5,980 | 5,980 | -3.08% | 262,700 | 2772億3100万 | +5.52% | 16.16 | 2.91 |
| 01/15 | 5,980 | 6,170 | 5,890 | 6,170 | +3.87% | 342,200 | 2860億3934万 | +9.18% | 16.68 | 3.01 |
| 01/12 | 6,040 | 6,070 | 5,880 | 5,940 | -0.17% | 222,500 | 2753億7661万 | +5.6% | 16.05 | 2.89 |
| 01/11 | 5,890 | 6,000 | 5,780 | 5,950 | +1.19% | 293,100 | 2758億4021万 | +5.82% | 16.08 | 2.9 |
| 01/10 | 5,700 | 5,950 | 5,690 | 5,880 | +3.7% | 272,100 | 2725億9503万 | +4.55% | 15.89 | 2.87 |
| 01/09 | 5,650 | 5,700 | 5,600 | 5,670 | +2.35% | 254,500 | 2628億5949万 | +0.69% | 15.32 | 2.76 |
| 01/05 | 5,580 | 5,610 | 5,520 | 5,540 | -0.72% | 223,200 | 2568億3273万 | -1.79% | 14.97 | 2.7 |
| 01/04 | 5,640 | 5,660 | 5,520 | 5,580 | -4.45% | 277,700 | 2586億8712万 | -1.26% | 15.08 | 2.72 |
| 2023 | ||||||||||
| 12/29 | 5,640 | 5,840 | 5,640 | 5,840 | +1.74% | 327,400 | 2707億4064万 | +3.18% | 15.78 | 2.85 |
| 12/28 | 5,680 | 5,790 | 5,620 | 5,740 | -0.69% | 232,200 | 2661億467万 | +1.4% | 15.51 | 2.8 |
| 12/27 | 5,710 | 5,820 | 5,710 | 5,780 | +0.52% | 269,400 | 2679億5906万 | +2.01% | 15.62 | 2.82 |
| 12/26 | 5,740 | 5,830 | 5,690 | 5,750 | -0.86% | 163,400 | 2665億6827万 | +1.27% | 15.54 | 2.8 |
| 12/25 | 5,800 | 5,840 | 5,720 | 5,800 | +0.87% | 187,900 | 2688億8626万 | +2.24% | 15.68 | 2.83 |
| 12/22 | 5,780 | 5,850 | 5,710 | 5,750 | +0.88% | 214,500 | 2665億6827万 | +1.43% | 15.54 | 2.8 |
| 12/21 | 5,640 | 5,740 | 5,580 | 5,700 | -1.55% | 261,700 | 2642億5029万 | +0.67% | 15.4 | 2.78 |
| 12/20 | 5,680 | 5,850 | 5,600 | 5,790 | +3.02% | 428,100 | 2684億2266万 | +2.33% | 15.65 | 2.82 |
| 12/19 | 5,520 | 5,710 | 5,480 | 5,620 | +2% | 348,900 | 2605億4151万 | -0.46% | 15.19 | 2.74 |
| 12/18 | 5,350 | 5,540 | 5,330 | 5,510 | +3.38% | 282,400 | 2554億4194万 | -2.32% | 14.89 | 2.69 |
| 12/15 | 5,200 | 5,380 | 5,190 | 5,330 | +1.91% | 274,700 | 2470億9720万 | -5.51% | 14.4 | 2.6 |
| 12/14 | 5,420 | 5,430 | 5,230 | 5,230 | -3.51% | 265,300 | 2424億6123万 | -7.34% | 14.13 | 2.55 |
| 12/13 | 5,450 | 5,520 | 5,400 | 5,420 | -0.73% | 142,500 | 2512億6957万 | -4.22% | 14.65 | 2.64 |
| 12/12 | 5,520 | 5,540 | 5,440 | 5,460 | +0.18% | 151,600 | 2531億2396万 | -3.77% | 14.76 | 2.66 |
| 12/11 | 5,430 | 5,540 | 5,400 | 5,450 | +2.06% | 166,700 | 2526億6036万 | -4.17% | 14.73 | 2.66 |
| 12/08 | 5,380 | 5,450 | 5,310 | 5,340 | -2.2% | 275,100 | 2475億6079万 | -6.2% | 14.43 | 2.6 |
| 12/07 | 5,530 | 5,580 | 5,460 | 5,460 | -1.97% | 246,100 | 2531億2396万 | -3.86% | 14.76 | 2.66 |
| 12/06 | 5,520 | 5,650 | 5,520 | 5,570 | +0.72% | 358,100 | 2582億2352万 | -1.54% | 15.05 | 2.71 |
| 12/05 | 5,800 | 5,830 | 5,520 | 5,530 | -6.11% | 431,800 | 2563億6914万 | -1.67% | 14.95 | 2.69 |
| 12/04 | 5,990 | 6,020 | 5,860 | 5,890 | -1.17% | 177,500 | 2730億5863万 | +5.37% | 15.92 | 2.87 |
| 12/01 | 6,090 | 6,100 | 5,920 | 5,960 | -1.65% | 248,100 | 2763億381万 | +7.62% | 16.11 | 2.9 |
| 11/30 | 5,920 | 6,070 | 5,910 | 6,060 | +2.36% | 343,100 | 2809億3978万 | +10.99% | 16.38 | 2.95 |
| 11/29 | 5,690 | 5,970 | 5,680 | 5,920 | +2.25% | 283,200 | 2744億4942万 | +10.12% | 16 | 2.88 |
| 11/28 | 5,820 | 5,860 | 5,670 | 5,790 | -0.34% | 283,100 | 2684億2266万 | +9.39% | 15.65 | 2.82 |
| 11/27 | 5,890 | 6,060 | 5,760 | 5,810 | -0.85% | 394,900 | 2693億4985万 | +11.32% | 15.7 | 2.83 |
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 | 3,875 3,100 7/11 | 889 711 2/12 | 2,222,400 2,778,000 7/13 | - | - | +25.91% 7/10 | -34.31% 11/12 |
| 2009年 3月期 | 1,988 1,590 6/19 | 596 477 10/28 | 2,381,600 2,977,000 6/3 | - | - | +38.02% 6/5 | -25.59% 7/15 |
| 2010年 3月期 | 1,038 830 6/9 | 663 530 11/27 | 512,000 640,000 8/10 | - | - | +25.25% 5/11 | -13.62% 7/13 |
| 2011年 3月期 | 938 750 4/28 | 541 433 3/17 | 1,680,000 2,100,000 3/24 | 434億6175万 | 250億9191万 | +9.03% 12/16 | -29.24% 3/15 |
| 2012年 3月期 | 819 655 11/15 | 678 542 8/9 | 604,800 756,000 2/29 | 379億5659万 | 314億835万 | +5.46% 11/9 | -8.02% 4/11 |
| 2013年 3月期 | 706 565 4/2 | 534 427 6/4 | 322,400 403,000 6/15 | 327億4118万 | 247億4422万 | +9.68% 7/3 | -10.88% 6/4 |
| 2014年 3月期 | 768 614 5/21 | 558 446 2/6 | 888,000 1,110,000 5/10 | 355億8068万 | 258億4553万 | +8.26% 5/21 | -10.71% 6/6 |
| 2015年 3月期 | 688 550 3/27 | 569 455 12/18 | 671,200 839,000 12/18 | 318億7229万 | 263億6708万 | +9.71% 3/27 | -7.37% 8/5 |
| 2016年 3月期 | 746 597 5/26 | 494 395 2/12 | 344,000 430,000 10/26 | 345億9592万 | 228億9010万 | +10.69% 10/26 | -10.51% 8/25 |
| 2017年 3月期 | 653 522 3/29 | 471 377 7/8 377 6/27 他2件 | 255,200 319,000 10/26 | 302億4970万 | 218億4700万 | +9.2% 10/26 | -8.09% 6/24 |
| 2018年 3月期 | 975 3,900 1/19 | 579 463 4/13 | 275,600 68,900 1/11 | 452億70万 | 268億3067万 | +13.45% 1/19 | -12.76% 2/14 |
| 2019年 3月期 | 923 3,690 5/11 | 606 2,423 12/25 | 300,000 75,000 10/26 | 427億6682万 | 280億8238万 | +17.74% 2/19 | -16.75% 12/25 |
| 2020年 3月期 | 1,983 7,930 2/7 | 776 3,105 6/3 | 1,108,800 277,200 2/6 | 919億810万 | 359億8671万 | +18.04% 10/30 | -29.69% 3/13 |
| 2021年 3月期 | 1,815 7,260 1/28 | 1,229 4,915 4/3 | 784,000 196,000 7/31 | 841億4285万 | 569億6448万 | +19.49% 5/13 | -13.39% 6/15 |
| 2022年 3月期 | 2,585 10,340 3/30 | 1,458 5,830 7/9 | 987,600 246,900 12/30 | 1198億3982万 | 675億6926万 | +19.97% 3/23 | -14.7% 5/17 |
| 2023年 3月期 | 3,630 3/31 | 1,981 10/13 | 1,606,700 10/25 | 1682億8571万 | 918億3856万 | +18.88% 11/1 | -16.29% 6/23 |
| 最新 | 7,100 2024/4/23 | 305,800 | 3291億5387万 | -2.82% 7,306 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 40%（1.4倍）
- 1985/12/28 vs 1984/12/28
- -3%（0.97倍）
- 1986/12/27 vs 1985/12/28
- 1%（1.01倍）
- 1987/12/28 vs 1986/12/27
- 15%（1.15倍）
- 1988/12/28 vs 1987/12/28
- 48%（1.48倍）
- 1989/12/28 vs 1988/12/28
- 54%（1.54倍）
- 1990/12/28 vs 1989/12/28
- -13%（0.87倍）
- 1991/12/30 vs 1990/12/28
- 42%（1.42倍）
- 1992/12/30 vs 1991/12/30
- -39%（0.61倍）
- 1993/12/30 vs 1992/12/30
- -18%（0.82倍）
- 1994/12/29 vs 1993/12/30
- 43%（1.43倍）
- 1995/12/29 vs 1994/12/29
- 5%（1.05倍）
- 1996/12/30 vs 1995/12/29
- -25%（0.75倍）
- 1997/12/30 vs 1996/12/30
- -58%（0.42倍）
- 1998/12/30 vs 1997/12/30
- 22%（1.22倍）
- 1999/12/30 vs 1998/12/30
- -29%（0.71倍）
- 2000/12/29 vs 1999/12/30
- 31%（1.31倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- -25%（0.75倍）
- 2003/12/30 vs 2002/12/30
- 54%（1.54倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- 54%（1.54倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- -17%（0.83倍）
- 2013/12/30 vs 2012/12/28
- -3%（0.97倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 157%（2.57倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 41%（1.41倍）
- 2022/12/30 vs 2021/12/30
- 35%（1.35倍）
- 2023/12/29 vs 2022/12/30
- 100%（2倍）
- 2024/04/23 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
319円（1983/01/25） - 2123%（22.23倍）
7,100円（4/23）