株価チャート
株価
4/16
- 前日 (4/15)
- 6,417
- 始値
- 6,287
- 高値
- 6,304
- 安値
- 6,200
- 終値 -3.38%
- 6,200
- 出来高 +28.1%
- 373,400
乖離率
- 株価（5日）
移動平均値 - -1.98%
6,325 - 株価（25日）
移動平均値 - -1.7%
6,307 - 出来高（5日）
移動平均値 - +11.5%
334,880
2023/11/17～2024/04/16
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 | ||||||||||
| 04/16 | 6,287 | 6,304 | 6,200 | 6,200 | -3.38% | 373,400 | 7204億4430万 | -1.7% | 24.88 | 2.21 |
| 04/15 | 6,400 | 6,443 | 6,348 | 6,417 | +0.28% | 291,500 | 7456億5985万 | +1.65% | 25.75 | 2.29 |
| 04/12 | 6,336 | 6,422 | 6,336 | 6,399 | +0.84% | 449,200 | 7435億6824万 | +1.38% | 25.68 | 2.28 |
| 04/11 | 6,163 | 6,375 | 6,163 | 6,346 | +1.33% | 309,100 | 7374億960万 | +0.52% | 25.47 | 2.26 |
| 04/10 | 6,251 | 6,295 | 6,208 | 6,263 | -0.74% | 251,200 | 7277億6494万 | -0.79% | 25.13 | 2.23 |
| 04/09 | 6,262 | 6,333 | 6,257 | 6,310 | +0.96% | 160,200 | 7332億2637万 | -0.06% | 25.32 | 2.25 |
| 04/08 | 6,244 | 6,284 | 6,182 | 6,250 | +0.13% | 272,800 | 7262億5433万 | -0.95% | 25.08 | 2.23 |
| 04/05 | 6,306 | 6,328 | 6,207 | 6,242 | -2.56% | 276,200 | 7253億2473万 | -1.01% | 25.05 | 2.22 |
| 04/04 | 6,192 | 6,419 | 6,185 | 6,406 | +3.81% | 476,000 | 7443億8164万 | +1.68% | 25.71 | 2.28 |
| 04/03 | 6,221 | 6,235 | 6,141 | 6,171 | -0.82% | 371,700 | 7170億7448万 | -1.88% | 24.76 | 2.2 |
| 04/02 | 6,150 | 6,236 | 6,101 | 6,222 | +0.06% | 443,700 | 7230億71万 | -0.86% | 24.97 | 2.22 |
| 04/01 | 6,320 | 6,320 | 6,195 | 6,218 | -1.32% | 329,700 | 7225億3591万 | -0.69% | 24.95 | 2.22 |
| 03/29 | 6,260 | 6,341 | 6,245 | 6,301 | +0.75% | 320,600 | 7321億8057万 | +0.83% | 25.29 | 2.24 |
| 03/28 | 6,250 | 6,300 | 6,211 | 6,254 | -0.27% | 236,300 | 7267億1914万 | +0.42% | 25.1 | 2.23 |
| 03/27 | 6,250 | 6,317 | 6,224 | 6,271 | +0.46% | 517,400 | 7286億9455万 | +0.93% | 25.17 | 2.23 |
| 03/26 | 6,231 | 6,286 | 6,218 | 6,242 | -0.13% | 416,500 | 7253億2473万 | +0.73% | 25.05 | 2.22 |
| 03/25 | 6,362 | 6,388 | 6,248 | 6,250 | -1.75% | 340,700 | 7262億5433万 | +1.1% | 25.08 | 2.23 |
| 03/22 | 6,480 | 6,497 | 6,255 | 6,361 | -2.17% | 496,900 | 7391億5261万 | +3.23% | 25.53 | 2.27 |
| 03/21 | 6,499 | 6,523 | 6,454 | 6,502 | +1.03% | 355,600 | 7555億3691万 | +5.84% | 26.09 | 2.32 |
| 03/19 | 6,393 | 6,445 | 6,347 | 6,436 | +0.52% | 218,800 | 7478億6766万 | +5.13% | 25.83 | 2.29 |
| 03/18 | 6,303 | 6,406 | 6,295 | 6,403 | +2.45% | 217,000 | 7440億3304万 | +5.23% | 25.69 | 2.28 |
| 03/15 | 6,240 | 6,286 | 6,218 | 6,250 | -0.68% | 325,200 | 7262億5433万 | +3.31% | 25.08 | 2.23 |
| 03/14 | 6,246 | 6,298 | 6,226 | 6,293 | +0.02% | 308,400 | 7312億5096万 | +4.53% | 25.25 | 2.24 |
| 03/13 | 6,405 | 6,449 | 6,238 | 6,292 | -1.26% | 458,200 | 7311億3476万 | +5.09% | 25.25 | 2.24 |
| 03/12 | 6,243 | 6,376 | 6,230 | 6,372 | +0.46% | 471,600 | 7404億3082万 | +6.98% | 25.57 | 2.27 |
| 03/11 | 6,310 | 6,377 | 6,271 | 6,343 | -1.05% | 504,400 | 7370億6100万 | +7.18% | 25.45 | 2.26 |
| 03/08 | 6,317 | 6,511 | 6,263 | 6,410 | -0.11% | 628,300 | 7448億4644万 | +9% | 25.72 | 2.28 |
| 03/07 | 6,451 | 6,550 | 6,417 | 6,417 | +1.04% | 618,900 | 7456億5985万 | +9.82% | 25.75 | 2.29 |
| 03/06 | 6,175 | 6,394 | 6,161 | 6,351 | +1.21% | 460,000 | 7379億9060万 | +9.42% | 25.49 | 2.26 |
| 03/05 | 6,300 | 6,398 | 6,273 | 6,275 | +0.87% | 433,900 | 7291億5935万 | +8.79% | 25.18 | 2.24 |
| 03/04 | 6,195 | 6,244 | 6,158 | 6,221 | +1.06% | 513,200 | 7228億8451万 | +8.46% | 24.96 | 2.22 |
| 03/01 | 6,020 | 6,163 | 6,013 | 6,156 | +1.1% | 374,100 | 7153億3147万 | +7.85% | 24.7 | 2.19 |
| 02/29 | 6,180 | 6,229 | 5,995 | 6,089 | -0.44% | 604,700 | 7075億4602万 | +7.13% | 24.43 | 2.17 |
| 02/28 | 5,993 | 6,163 | 5,916 | 6,116 | +4.55% | 825,000 | 7106億8344万 | +8.06% | 24.54 | 2.18 |
| 02/27 | 5,848 | 5,880 | 5,811 | 5,850 | -0.15% | 316,500 | 6797億7405万 | +3.8% | 23.48 | 2.08 |
| 02/26 | 5,945 | 5,967 | 5,854 | 5,859 | -0.95% | 265,900 | 6808億1986万 | +4.35% | 23.51 | 2.09 |
| 02/22 | 5,810 | 5,949 | 5,788 | 5,915 | +2.5% | 355,200 | 6873億2710万 | +5.66% | 23.74 | 2.11 |
| 02/21 | 5,782 | 5,856 | 5,682 | 5,771 | -1.89% | 565,500 | 6705億9420万 | +3.27% | 23.16 | 2.06 |
| 02/20 | 5,881 | 5,908 | 5,821 | 5,882 | +0.02% | 263,200 | 6834億9248万 | +5.34% | 23.6 | 2.1 |
| 02/19 | 5,851 | 5,930 | 5,834 | 5,881 | +0.62% | 678,200 | 6833億7628万 | +5.43% | 23.6 | 2.09 |
| 02/16 | 5,840 | 5,910 | 5,816 | 5,845 | +1.42% | 603,700 | 6791億9305万 | +4.92% | 23.46 | 2.08 |
| 02/15 | 5,846 | 5,879 | 5,659 | 5,763 | -1.91% | 774,100 | 6696億6459万 | +3.61% | 23.13 | 2.05 |
| 02/14 | 5,933 | 5,933 | 5,785 | 5,875 | -1.97% | 810,400 | 6826億7907万 | +5.8% | 23.58 | 2.09 |
| 02/13 | 5,614 | 6,025 | 5,585 | 5,993 | +9.08% | 1,915,000 | 6963億9075万 | +8.27% | 24.05 | 2.13 |
| 02/09 | 5,426 | 5,576 | 5,422 | 5,494 | -0.58% | 513,500 | 6384億661万 | -0.31% | 22.05 | 1.96 |
| 02/08 | 5,553 | 5,576 | 5,501 | 5,526 | +0.49% | 346,600 | 6421億2503万 | +0.33% | 22.18 | 1.97 |
| 02/07 | 5,511 | 5,559 | 5,482 | 5,499 | +0.27% | 435,400 | 6389億8761万 | -0.16% | 22.07 | 1.96 |
| 02/06 | 5,466 | 5,543 | 5,449 | 5,484 | -0.53% | 429,300 | 6372億4460万 | -0.47% | 22.01 | 1.95 |
| 02/05 | 5,474 | 5,541 | 5,424 | 5,513 | +1.62% | 320,100 | 6406億1442万 | +0.05% | 22.12 | 1.96 |
| 02/02 | 5,430 | 5,465 | 5,422 | 5,425 | -0.02% | 251,300 | 6303億8876万 | -1.51% | 21.77 | 1.93 |
| 02/01 | 5,440 | 5,468 | 5,408 | 5,426 | -0.33% | 297,500 | 6305億496万 | -1.54% | 21.77 | 1.93 |
| 01/31 | 5,391 | 5,446 | 5,386 | 5,444 | -0.15% | 234,700 | 6325億9657万 | -1.29% | 21.85 | 1.94 |
| 01/30 | 5,400 | 5,471 | 5,392 | 5,452 | -0.05% | 303,600 | 6335億2618万 | -1.12% | 21.88 | 1.94 |
| 01/29 | 5,445 | 5,494 | 5,392 | 5,455 | -0.29% | 207,700 | 6338億7478万 | -1.09% | 21.89 | 1.94 |
| 01/26 | 5,488 | 5,552 | 5,448 | 5,471 | -0.89% | 440,900 | 6357億3399万 | -0.82% | 21.95 | 1.95 |
| 01/25 | 5,505 | 5,548 | 5,472 | 5,520 | -0.4% | 430,200 | 6414億2783万 | +0.11% | 22.15 | 1.97 |
| 01/24 | 5,557 | 5,571 | 5,513 | 5,542 | +0.58% | 424,200 | 6439億8424万 | +0.56% | 22.24 | 1.97 |
| 01/23 | 5,550 | 5,579 | 5,481 | 5,510 | -0.02% | 471,000 | 6402億6582万 | +0.2% | 22.11 | 1.96 |
| 01/22 | 5,410 | 5,514 | 5,387 | 5,511 | +3.75% | 775,900 | 6403億8202万 | +0.36% | 22.12 | 1.96 |
| 01/19 | 5,475 | 5,524 | 5,279 | 5,312 | -2.42% | 1,552,800 | 6172億5808万 | -3.03% | 21.32 | 1.89 |
| 01/18 | 5,632 | 5,640 | 5,443 | 5,444 | -3.92% | 739,500 | 6325億9657万 | -0.38% | 21.85 | 1.94 |
| 01/17 | 5,754 | 5,774 | 5,666 | 5,666 | +0.14% | 387,800 | 6583億9313万 | +4.12% | 22.74 | 2.02 |
| 01/16 | 5,700 | 5,756 | 5,658 | 5,658 | -1.58% | 293,500 | 6574億6352万 | +4.51% | 22.71 | 2.02 |
| 01/15 | 5,651 | 5,749 | 5,651 | 5,749 | +1.09% | 380,600 | 6680億3778万 | +6.66% | 23.07 | 2.05 |
| 01/12 | 5,705 | 5,729 | 5,675 | 5,687 | +1.08% | 368,600 | 6608億3334万 | +6.14% | 22.82 | 2.03 |
| 01/11 | 5,635 | 5,729 | 5,622 | 5,626 | +1.48% | 580,100 | 6537億4510万 | +5.49% | 22.58 | 2 |
| 01/10 | 5,460 | 5,584 | 5,443 | 5,544 | +2.19% | 465,600 | 6442億1664万 | +4.35% | 22.25 | 1.97 |
| 01/09 | 5,453 | 5,499 | 5,392 | 5,425 | +0.78% | 488,100 | 6303億8876万 | +2.34% | 21.77 | 1.93 |
| 01/05 | 5,437 | 5,453 | 5,382 | 5,383 | -1.03% | 418,000 | 6255億833万 | +1.64% | 21.6 | 1.92 |
| 01/04 | 5,463 | 5,469 | 5,377 | 5,439 | -1.47% | 421,700 | 6320億1557万 | +2.78% | 21.83 | 1.94 |
| 2023 | ||||||||||
| 12/29 | 5,486 | 5,520 | 5,466 | 5,520 | -0.29% | 307,800 | 6414億2783万 | +4.47% | 22.15 | 1.97 |
| 12/28 | 5,500 | 5,541 | 5,493 | 5,536 | +0.65% | 169,600 | 6432億8704万 | +4.99% | 22.22 | 1.97 |
| 12/27 | 5,451 | 5,522 | 5,430 | 5,500 | +0.9% | 419,700 | 6391億381万 | +4.68% | 22.07 | 1.96 |
| 12/26 | 5,451 | 5,500 | 5,421 | 5,451 | -0.87% | 323,100 | 6334億998万 | +4.17% | 21.87 | 1.94 |
| 12/25 | 5,536 | 5,549 | 5,458 | 5,499 | -0.56% | 292,900 | 6389億8761万 | +5.49% | 22.07 | 1.96 |
| 12/22 | 5,449 | 5,543 | 5,432 | 5,530 | +2.07% | 452,300 | 6425億8983万 | +6.49% | 22.19 | 1.97 |
| 12/21 | 5,390 | 5,418 | 5,360 | 5,418 | -0.99% | 317,000 | 6295億7536万 | +4.82% | 21.74 | 1.93 |
| 12/20 | 5,540 | 5,549 | 5,445 | 5,472 | -0.07% | 628,900 | 6358億5019万 | +6.21% | 21.96 | 1.95 |
| 12/19 | 5,368 | 5,476 | 5,330 | 5,476 | +0.98% | 545,800 | 6363億1500万 | +6.62% | 21.97 | 1.95 |
| 12/18 | 5,428 | 5,433 | 5,343 | 5,423 | -0.59% | 537,400 | 6301億5636万 | +6.06% | 21.76 | 1.93 |
| 12/15 | 5,304 | 5,481 | 5,304 | 5,455 | +3.88% | 1,260,200 | 6338億7478万 | +7.15% | 21.89 | 1.94 |
| 12/14 | 5,314 | 5,315 | 5,192 | 5,251 | -0.92% | 726,000 | 6101億6984万 | +3.67% | 21.07 | 1.87 |
| 12/13 | 5,291 | 5,367 | 5,276 | 5,300 | +2.1% | 1,152,000 | 6158億6367万 | +5.03% | 21.27 | 1.89 |
| 12/12 | 5,240 | 5,282 | 5,109 | 5,191 | +4.45% | 1,580,900 | 6031億9780万 | +3.28% | 20.83 | 1.85 |
| 12/11 | 4,930 | 5,044 | 4,930 | 4,970 | +1.57% | 544,800 | 5775億1744万 | -0.84% | 19.94 | 1.77 |
| 12/08 | 4,958 | 4,980 | 4,868 | 4,893 | -1.11% | 760,200 | 5685億6999万 | -2.16% | 19.64 | 1.74 |
| 12/07 | 5,065 | 5,097 | 4,940 | 4,948 | -2.14% | 554,900 | 5749億6103万 | -0.82% | 19.86 | 1.76 |
| 12/06 | 4,968 | 5,082 | 4,968 | 5,056 | +2.14% | 793,400 | 5875億1070万 | +1.67% | 20.29 | 1.8 |
| 12/05 | 5,024 | 5,084 | 4,950 | 4,950 | -2.15% | 926,600 | 5751億9343万 | +0.04% | 19.86 | 1.76 |
| 12/04 | 5,131 | 5,181 | 5,044 | 5,059 | -1.4% | 881,100 | 5878億5931万 | +2.64% | 20.3 | 1.8 |
| 12/01 | 5,239 | 5,297 | 5,131 | 5,131 | -2.04% | 937,600 | 5962億2576万 | +4.59% | 20.59 | 1.83 |
| 11/30 | 5,209 | 5,355 | 5,203 | 5,238 | -1.34% | 10,780,800 | 6086億5923万 | +7.38% | 21.02 | 1.87 |
| 11/29 | 5,252 | 5,390 | 5,251 | 5,309 | +0.45% | 1,086,300 | 6169億948万 | +9.55% | 21.3 | 1.89 |
| 11/28 | 5,220 | 5,323 | 5,171 | 5,285 | +0.71% | 1,535,100 | 6141億2066万 | +9.85% | 21.21 | 1.88 |
| 11/27 | 5,110 | 5,283 | 5,110 | 5,248 | +0.25% | 937,600 | 6098億2124万 | +9.95% | 21.06 | 1.87 |
| 11/24 | 5,099 | 5,248 | 5,079 | 5,235 | +3.64% | 1,305,500 | 6083億1063万 | +10.44% | 21.01 | 1.87 |
| 11/22 | 5,002 | 5,051 | 4,925 | 5,051 | +1.38% | 781,900 | 5869億2970万 | +7.24% | 20.27 | 1.8 |
| 11/21 | 4,971 | 5,013 | 4,924 | 4,982 | +0.44% | 988,000 | 5789億1185万 | +6.05% | 19.99 | 1.78 |
| 11/20 | 4,985 | 5,055 | 4,948 | 4,960 | -0.62% | 644,600 | 5763億5544万 | +5.85% | 19.9 | 1.77 |
| 11/17 | 4,975 | 4,993 | 4,910 | 4,991 | +1.09% | 660,900 | 5799億5766万 | +6.49% | 20.03 | 1.78 |
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 | 4,110 7/12 | 2,810 1/22 | 2,751,200 12/20 | - | - | +14.52% 6/6 | -20.07% 8/17 |
| 2009年 3月期 | 4,370 6/19 | 1,577 10/8 | 5,611,700 2/27 | - | - | +29.98% 11/5 | -39.36% 10/8 |
| 2010年 3月期 | 3,320 9/30 | 1,895 4/1 | 1,924,900 3/3 | - | - | +12.91% 6/30 | -11.33% 2/8 |
| 2011年 3月期 | 2,778 4/27 | 1,800 3/15 | 2,792,100 3/24 | 3689億1840万 | 2390億4000万 | +8.18% 3/31 | -17.84% 3/15 |
| 2012年 3月期 | 2,500 4/1 | 1,910 8/22 | 1,590,800 3/9 | 3320億 | 2536億4800万 | +7.62% 9/30 | -11.68% 8/12 |
| 2013年 3月期 | 2,161 3/21 | 1,596 9/6 | 1,845,400 10/18 | 2869億8080万 | 2119億4880万 | +11.99% 3/11 | -9.47% 5/21 |
| 2014年 3月期 | 2,347 1/20 | 1,906 4/4 | 2,339,700 10/30 | 2796億7930万 | 2531億1680万 | +12.43% 5/17 | -8.88% 6/13 |
| 2015年 3月期 | 3,065 3/19 | 2,094 4/14 | 2,340,900 2/2 | 3652億3948万 | 2495億3065万 | +14.35% 2/18 | -10.05% 10/14 |
| 2016年 3月期 | 3,150 4/9 | 2,307 1/21 | 1,809,100 8/28 | 3753億6847万 | 2749億1271万 | +9.88% 2/1 | -14.96% 8/25 |
| 2017年 3月期 | 2,900 3/2 | 2,125 6/24 | 1,954,400 3/1 | 3455億7732万 | 2532億2476万 | +7.61% 5/8 | -12.61% 6/24 |
| 2018年 3月期 | 3,870 10/25 | 2,702 4/3 | 1,890,400 10/25 | 4496億9668万 | 3219億8273万 | +12.32% 10/26 | -13.42% 2/14 |
| 2019年 3月期 | 3,640 5/1 | 2,422 12/25 | 1,106,900 6/27 | 4229億7052万 | 2814億3808万 | +7.42% 2/18 | -13.89% 12/25 |
| 2020年 3月期 | 3,545 2/7 | 2,008 3/17 | 1,650,300 3/19 | 4119億3146万 | 2333億3099万 | +13.71% 4/30 | -27.5% 3/16 |
| 2021年 3月期 | 4,955 3/23 | 2,355 4/6 | 944,700 5/29 | 5757億7443万 | 2736億5263万 | +15.11% 1/14 | -7.91% 10/30 |
| 2022年 3月期 | 6,150 11/17 | 4,160 3/9 | 1,543,400 5/27 | 7146億3426万 | 4833億9488万 | +13.51% 9/17 | -13.8% 1/27 |
| 2023年 3月期 | 6,480 11/28 | 4,185 4/27 | 1,327,800 5/31 | 7529億8049万 | 4862億9990万 | +13.8% 11/1 | -11.1% 10/13 |
| 最新 | 6,200 2024/4/16 | 373,400 | 7204億4430万 | -1.7% 6,307 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 33%（1.33倍）
- 1985/12/28 vs 1984/12/28
- -17%（0.83倍）
- 1986/12/27 vs 1985/12/28
- 33%（1.33倍）
- 1987/12/28 vs 1986/12/27
- 5%（1.05倍）
- 1988/12/28 vs 1987/12/28
- 35%（1.35倍）
- 1989/12/29 vs 1988/12/28
- 104%（2.04倍）
- 1990/12/28 vs 1989/12/29
- 22%（1.22倍）
- 1991/12/30 vs 1990/12/28
- 18%（1.18倍）
- 1992/12/30 vs 1991/12/30
- -32%（0.68倍）
- 1993/12/30 vs 1992/12/30
- 37%（1.37倍）
- 1994/12/30 vs 1993/12/30
- 14%（1.14倍）
- 1995/12/29 vs 1994/12/30
- 7%（1.07倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/30 vs 1996/12/30
- -43%（0.57倍）
- 1998/12/30 vs 1997/12/30
- 25%（1.25倍）
- 1999/12/30 vs 1998/12/30
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/30
- -8%（0.92倍）
- 2001/12/28 vs 2000/12/29
- 9%（1.09倍）
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 8%（1.08倍）
- 2004/12/30 vs 2003/12/30
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- 14%（1.14倍）
- 2007/12/28 vs 2006/12/29
- 32%（1.32倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/04/16 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
255円（1983/02/05） - 2327%（24.27倍）
6,200円（4/16）