株価チャート
株価
4/23
- 前日 (4/22)
- 6,387
- 始値
- 6,478
- 高値
- 6,552
- 安値
- 6,290
- 終値 -0.27%
- 6,370
- 出来高 -19.47%
- 301,100
乖離率
- 株価（5日）
移動平均値 - -3.1%
6,574 - 株価（25日）
移動平均値 - -4.74%
6,687 - 出来高（5日）
移動平均値 - -56.47%
691,660
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 | 6,478 | 6,552 | 6,290 | 6,370 | -0.27% | 301,100 | 3282億6393万 | -4.74% | 18.08 | 2.94 |
| 04/22 | 6,309 | 6,465 | 6,260 | 6,387 | +0.02% | 373,900 | 3291億3999万 | -4.39% | 18.13 | 2.95 |
| 04/19 | 6,640 | 6,677 | 6,244 | 6,386 | -6.64% | 519,000 | 3290億8846万 | -4.2% | 18.12 | 2.95 |
| 04/18 | 6,720 | 6,967 | 6,630 | 6,840 | -0.71% | 601,800 | 3524億8435万 | +2.78% | 19.41 | 3.16 |
| 04/17 | 7,277 | 7,422 | 6,843 | 6,889 | -3.34% | 1,662,500 | 3550億945万 | +3.95% | 19.55 | 3.18 |
| 04/16 | 7,200 | 7,268 | 7,082 | 7,127 | -2.77% | 396,000 | 3672億7426万 | +8.03% | 20.23 | 3.29 |
| 04/15 | 7,305 | 7,410 | 7,233 | 7,330 | -0.99% | 315,900 | 3777億3542万 | +11.67% | 20.8 | 3.39 |
| 04/12 | 7,380 | 7,485 | 7,320 | 7,403 | +2.28% | 525,600 | 3814億9731万 | +13.35% | 21.01 | 3.42 |
| 04/11 | 7,265 | 7,303 | 7,165 | 7,238 | -1.36% | 400,800 | 3729億9440万 | +11.44% | 20.54 | 3.34 |
| 04/10 | 7,080 | 7,347 | 7,038 | 7,338 | +4.04% | 612,400 | 3781億4768万 | +13.38% | 20.83 | 3.39 |
| 04/09 | 6,953 | 7,065 | 6,943 | 7,053 | +1.48% | 361,500 | 3634億6083万 | +9.4% | 20.02 | 3.26 |
| 04/08 | 6,920 | 7,035 | 6,864 | 6,950 | +2.96% | 572,600 | 3581億5296万 | +8.1% | 19.72 | 3.21 |
| 04/05 | 6,750 | 6,788 | 6,671 | 6,750 | -1.37% | 331,700 | 3478億4640万 | +5.17% | 19.16 | 3.12 |
| 04/04 | 6,800 | 6,920 | 6,730 | 6,844 | +1.8% | 339,600 | 3526億9048万 | +6.72% | 19.42 | 3.16 |
| 04/03 | 6,753 | 6,753 | 6,600 | 6,723 | -1.9% | 382,200 | 3464億5501万 | +5.05% | 19.08 | 3.11 |
| 04/02 | 6,600 | 6,980 | 6,576 | 6,853 | +11.21% | 996,700 | 3531億5427万 | +7.11% | 19.45 | 3.17 |
| 04/01 | 6,251 | 6,257 | 6,111 | 6,162 | -1.53% | 165,100 | 3175億4511万 | -3.58% | 17.49 | 2.85 |
| 03/29 | 6,250 | 6,290 | 6,171 | 6,258 | +0.35% | 127,800 | 3224億9226万 | -2.37% | 17.76 | 2.89 |
| 03/28 | 6,250 | 6,340 | 6,220 | 6,236 | -1.89% | 168,400 | 3213億5854万 | -2.73% | 17.7 | 2.88 |
| 03/27 | 6,332 | 6,433 | 6,288 | 6,356 | +0.79% | 251,100 | 3275億4247万 | -1% | 18.04 | 2.94 |
| 03/26 | 6,249 | 6,363 | 6,240 | 6,306 | +0.64% | 249,000 | 3249億6583万 | -1.87% | 17.9 | 2.91 |
| 03/25 | 6,340 | 6,372 | 6,266 | 6,266 | -1.74% | 246,700 | 3229億452万 | -2.67% | 17.78 | 2.89 |
| 03/22 | 6,590 | 6,725 | 6,362 | 6,377 | -2.8% | 310,600 | 3286億2466万 | -1.19% | 18.1 | 2.95 |
| 03/21 | 6,350 | 6,590 | 6,324 | 6,561 | +6.29% | 395,500 | 3381億670万 | +1.61% | 18.62 | 3.03 |
| 03/19 | 6,100 | 6,186 | 6,057 | 6,173 | -0.23% | 307,300 | 3181億1197万 | -4.31% | 17.52 | 2.85 |
| 03/18 | 6,018 | 6,187 | 5,984 | 6,187 | +2.28% | 251,300 | 3188億3343万 | -4.4% | 17.56 | 2.86 |
| 03/15 | 6,062 | 6,105 | 6,013 | 6,049 | -0.87% | 351,000 | 3117億2190万 | -6.82% | 17.17 | 2.79 |
| 03/14 | 6,182 | 6,182 | 6,001 | 6,102 | -0.86% | 286,800 | 3144億5314万 | -6.35% | 17.32 | 2.82 |
| 03/13 | 6,199 | 6,220 | 6,093 | 6,155 | +0.26% | 315,300 | 3171億8438万 | -5.86% | 17.47 | 2.84 |
| 03/12 | 6,163 | 6,173 | 6,022 | 6,139 | -2.26% | 429,500 | 3163億5985万 | -6.42% | 17.42 | 2.84 |
| 03/11 | 6,222 | 6,292 | 6,167 | 6,281 | -3.7% | 334,200 | 3236億7751万 | -4.62% | 17.83 | 2.9 |
| 03/08 | 6,465 | 6,607 | 6,458 | 6,522 | +0.28% | 269,600 | 3360億9692万 | -1.21% | 18.51 | 3.01 |
| 03/07 | 6,670 | 6,699 | 6,474 | 6,504 | -2.28% | 350,700 | 3351億6933万 | -1.66% | 18.46 | 3 |
| 03/06 | 6,611 | 6,691 | 6,578 | 6,656 | -0.73% | 258,300 | 3430億231万 | +0.42% | 18.89 | 3.07 |
| 03/05 | 6,611 | 6,737 | 6,485 | 6,705 | +1.25% | 311,900 | 3455億2742万 | +1.01% | 19.03 | 3.1 |
| 03/04 | 6,700 | 6,818 | 6,621 | 6,622 | -0.45% | 396,300 | 3412億5020万 | -0.39% | 18.79 | 3.06 |
| 03/01 | 6,690 | 6,732 | 6,600 | 6,652 | +0.23% | 288,100 | 3427億9618万 | -0.36% | 18.88 | 3.07 |
| 02/29 | 6,461 | 6,659 | 6,458 | 6,637 | +1.9% | 308,600 | 3420億2319万 | -0.69% | 18.84 | 3.07 |
| 02/28 | 6,641 | 6,654 | 6,470 | 6,513 | -2.49% | 306,400 | 3356億3312万 | -2.66% | 18.48 | 3.01 |
| 02/27 | 6,658 | 6,720 | 6,613 | 6,679 | +0.18% | 307,600 | 3441億8757万 | -0.3% | 18.95 | 3.08 |
| 02/26 | 6,690 | 6,749 | 6,623 | 6,667 | +0.41% | 279,800 | 3435億6917万 | -0.33% | 18.92 | 3.08 |
| 02/22 | 6,590 | 6,670 | 6,483 | 6,640 | +5.56% | 539,900 | 3421億7779万 | -0.35% | 18.84 | 3.07 |
| 02/21 | 6,280 | 6,359 | 6,260 | 6,290 | -2.54% | 290,200 | 3241億4131万 | -5.23% | 17.85 | 2.91 |
| 02/20 | 6,463 | 6,520 | 6,366 | 6,454 | -1% | 284,100 | 3325億9269万 | -2.68% | 18.32 | 2.98 |
| 02/19 | 6,554 | 6,554 | 6,307 | 6,519 | -1.11% | 585,100 | 3359億4232万 | -1.6% | 18.5 | 3.01 |
| 02/16 | 6,775 | 6,804 | 6,485 | 6,592 | -1.3% | 632,700 | 3397億421万 | -0.36% | 18.71 | 3.04 |
| 02/15 | 6,488 | 6,836 | 6,488 | 6,679 | +3.66% | 646,900 | 3441億8757万 | +1.15% | 18.95 | 3.08 |
| 02/14 | 6,375 | 6,462 | 6,295 | 6,443 | +0.55% | 388,200 | 3320億2583万 | -2.11% | 18.29 | 2.98 |
| 02/13 | 6,399 | 6,577 | 6,203 | 6,408 | -4.34% | 1,120,100 | 3302億2218万 | -2.42% | 18.19 | 2.96 |
| 02/09 | 6,676 | 6,750 | 6,657 | 6,699 | +0.27% | 248,900 | 3452億1822万 | +2.29% | 19.01 | 3.09 |
| 02/08 | 6,677 | 6,783 | 6,621 | 6,681 | +0.48% | 340,300 | 3442億9063万 | +2.44% | 18.96 | 3.09 |
| 02/07 | 6,632 | 6,675 | 6,568 | 6,649 | -0.39% | 276,400 | 3426億4158万 | +2.25% | 18.87 | 3.07 |
| 02/06 | 6,676 | 6,763 | 6,597 | 6,675 | -0.18% | 253,000 | 3439億8144万 | +2.91% | 18.94 | 3.08 |
| 02/05 | 6,790 | 6,828 | 6,626 | 6,687 | -1.24% | 391,600 | 3445億9983万 | +3.42% | 18.98 | 3.09 |
| 02/02 | 6,780 | 6,888 | 6,708 | 6,771 | +0.86% | 267,600 | 3489億2858万 | +5.17% | 19.22 | 3.13 |
| 02/01 | 6,672 | 6,790 | 6,583 | 6,713 | -1.64% | 463,000 | 3459億3968万 | +4.79% | 19.05 | 3.1 |
| 01/31 | 6,768 | 6,825 | 6,691 | 6,825 | -0.23% | 361,500 | 3517億1136万 | +7.06% | 19.37 | 3.15 |
| 01/30 | 6,950 | 6,971 | 6,782 | 6,841 | -1.06% | 374,800 | 3525億3588万 | +7.9% | 19.41 | 3.16 |
| 01/29 | 6,959 | 6,966 | 6,841 | 6,914 | -0.55% | 418,000 | 3562億9777万 | +9.59% | 19.62 | 3.19 |
| 01/26 | 7,239 | 7,285 | 6,952 | 6,952 | -5.05% | 801,700 | 3582億5602万 | +10.81% | 19.73 | 3.21 |
| 01/25 | 7,226 | 7,338 | 7,038 | 7,322 | +7.23% | 1,246,000 | 3773億2316万 | +17.43% | 20.78 | 3.38 |
| 01/24 | 6,730 | 6,867 | 6,657 | 6,828 | +0.09% | 414,600 | 3518億6595万 | +10.38% | 19.38 | 3.15 |
| 01/23 | 6,756 | 7,065 | 6,735 | 6,822 | +1.37% | 918,200 | 3515億5676万 | +10.82% | 19.36 | 3.15 |
| 01/22 | 6,523 | 6,759 | 6,523 | 6,730 | +4.67% | 694,300 | 3468億1574万 | +9.82% | 19.1 | 3.11 |
| 01/19 | 6,204 | 6,430 | 6,190 | 6,430 | +7.1% | 664,900 | 3313億5590万 | +5.38% | 18.25 | 2.97 |
| 01/18 | 5,938 | 6,012 | 5,918 | 6,004 | +0.25% | 263,200 | 3094億293万 | -1.23% | 17.04 | 2.77 |
| 01/17 | 6,206 | 6,247 | 5,983 | 5,989 | -2.92% | 393,500 | 3086億2993万 | -1.38% | 17 | 2.77 |
| 01/16 | 6,280 | 6,280 | 6,131 | 6,169 | -1.91% | 207,300 | 3179億584万 | +1.63% | 17.51 | 2.85 |
| 01/15 | 6,305 | 6,327 | 6,240 | 6,289 | -0.13% | 155,300 | 3240億8977万 | +3.78% | 17.85 | 2.9 |
| 01/12 | 6,300 | 6,330 | 6,256 | 6,297 | +0.66% | 228,600 | 3245億204万 | +4.27% | 17.87 | 2.91 |
| 01/11 | 6,225 | 6,304 | 6,156 | 6,256 | +1.77% | 305,900 | 3223億8919万 | +3.85% | 17.75 | 2.89 |
| 01/10 | 6,093 | 6,183 | 6,054 | 6,147 | +1.3% | 170,700 | 3167億7212万 | +2.3% | 17.45 | 2.84 |
| 01/09 | 6,074 | 6,184 | 6,045 | 6,068 | +1.8% | 263,500 | 3127億103万 | +1.17% | 17.22 | 2.8 |
| 01/05 | 5,990 | 6,015 | 5,862 | 5,961 | -1.32% | 295,600 | 3071億8702万 | -0.42% | 16.92 | 2.75 |
| 01/04 | 5,990 | 6,052 | 5,834 | 6,041 | -2.41% | 334,500 | 3113億964万 | +1.05% | 17.14 | 2.79 |
| 2023 | ||||||||||
| 12/29 | 6,153 | 6,232 | 6,136 | 6,190 | -0.48% | 235,200 | 3189億8803万 | +3.72% | 17.57 | 2.86 |
| 12/28 | 6,150 | 6,220 | 6,102 | 6,220 | +0.42% | 245,600 | 3205億3401万 | +4.49% | 17.65 | 2.87 |
| 12/27 | 6,005 | 6,205 | 6,005 | 6,194 | +3.65% | 358,600 | 3191億9416万 | +4.4% | 17.58 | 2.86 |
| 12/26 | 5,980 | 6,065 | 5,972 | 5,976 | -0.07% | 153,200 | 3079億6001万 | +1.05% | 16.96 | 2.76 |
| 12/25 | 5,969 | 6,030 | 5,942 | 5,980 | +0.88% | 122,100 | 3081億6614万 | +1.32% | 16.97 | 2.76 |
| 12/22 | 5,980 | 6,003 | 5,896 | 5,928 | -0.29% | 234,600 | 3054億8643万 | +0.61% | 16.82 | 2.74 |
| 12/21 | 5,942 | 6,010 | 5,928 | 5,945 | -2.27% | 177,700 | 3063億6249万 | +1.09% | 16.87 | 2.75 |
| 12/20 | 6,079 | 6,140 | 6,040 | 6,083 | +0.78% | 238,100 | 3134億7402万 | +3.59% | 17.26 | 2.81 |
| 12/19 | 5,915 | 6,036 | 5,884 | 6,036 | +1.17% | 219,200 | 3110億5198万 | +3.18% | 17.13 | 2.79 |
| 12/18 | 5,998 | 6,006 | 5,924 | 5,966 | -2.16% | 266,000 | 3074億4468万 | +2.33% | 16.93 | 2.76 |
| 12/15 | 6,115 | 6,175 | 6,069 | 6,098 | +0.13% | 404,600 | 3142億4701万 | +5.19% | 17.31 | 2.82 |
| 12/14 | 6,172 | 6,220 | 6,060 | 6,090 | -0.31% | 423,700 | 3138億3475万 | +5.77% | 17.28 | 2.81 |
| 12/13 | 6,105 | 6,132 | 6,053 | 6,109 | +0.53% | 437,500 | 3148億1387万 | +7.01% | 17.34 | 2.82 |
| 12/12 | 5,998 | 6,123 | 5,910 | 6,077 | +3.65% | 679,500 | 3131億6482万 | +7.39% | 17.25 | 2.81 |
| 12/11 | 5,897 | 5,993 | 5,818 | 5,863 | +0.36% | 419,900 | 3021億3680万 | +4.38% | 16.64 | 2.71 |
| 12/08 | 5,841 | 5,903 | 5,751 | 5,842 | -1.22% | 590,400 | 3010億5461万 | +4.79% | 16.58 | 2.7 |
| 12/07 | 5,915 | 5,980 | 5,864 | 5,914 | -0.1% | 407,800 | 3047億6497万 | +6.87% | 16.78 | 2.73 |
| 12/06 | 5,853 | 5,944 | 5,808 | 5,920 | +2.39% | 385,900 | 3050億7417万 | +8.31% | 16.8 | 2.73 |
| 12/05 | 5,850 | 5,897 | 5,731 | 5,782 | -2.18% | 310,100 | 2979億6264万 | +7.11% | 16.41 | 2.67 |
| 12/04 | 5,933 | 6,037 | 5,865 | 5,911 | +0.34% | 433,000 | 3046億1038万 | +10.73% | 16.78 | 2.73 |
| 12/01 | 5,903 | 6,043 | 5,867 | 5,891 | +0.49% | 520,400 | 3035億7972万 | +11.74% | 16.72 | 2.72 |
| 11/30 | 5,774 | 5,943 | 5,759 | 5,862 | +1.72% | 566,100 | 3020億8527万 | +12.36% | 16.64 | 2.71 |
| 11/29 | 5,680 | 5,770 | 5,660 | 5,763 | +0.03% | 386,200 | 2969億8352万 | +11.53% | 16.36 | 2.66 |
| 11/28 | 5,821 | 5,840 | 5,721 | 5,761 | -0.45% | 354,400 | 2968億8046万 | +12.48% | 16.35 | 2.66 |
| 11/27 | 5,839 | 5,940 | 5,735 | 5,787 | -0.75% | 524,900 | 2982億2031万 | +13.81% | 16.42 | 2.67 |
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 | 1,752 876 4/13 | 684 342 3/17 | 2,141,500 4,283,000 10/19 | - | - | +12.18% 10/19 | -35.92% 8/17 |
| 2009年 3月期 | 1,062 531 6/18 | 450 225 2/23 225 10/8 | 765,000 1,530,000 6/3 | - | - | +16.27% 5/14 | -32.23% 10/8 |
| 2010年 3月期 | 906 453 8/27 453 8/26 | 520 260 4/28 | 298,000 596,000 8/14 | - | - | +23.02% 6/3 | -12.73% 10/5 |
| 2011年 3月期 | 724 362 4/2 | 360 180 3/15 | 274,000 548,000 3/15 | 287億3013万 | 142億8570万 | +13.2% 11/29 | -28.43% 3/15 |
| 2012年 3月期 | 554 277 7/4 | 380 190 12/29 | 240,000 480,000 5/17 | 219億8410万 | 150億7935万 | +12.45% 5/18 | -13.9% 8/9 |
| 2013年 3月期 | 870 435 3/28 435 3/27 | 304 152 9/6 | 2,600,500 5,201,000 1/24 | 345億2377万 | 120億6348万 | +41.44% 1/24 | -18.84% 5/18 |
| 2014年 3月期 | 1,170 585 5/20 | 690 345 3/20 | 3,628,000 7,256,000 3/4 | 464億2852万 | 332億4613万 | +25.38% 5/16 | -17.29% 2/24 |
| 2015年 3月期 | 1,290 645 12/8 | 634 317 5/21 | 791,000 1,582,000 9/3 | 630億2656万 | 309億7584万 | +14.36% 12/5 | -13.97% 2/4 |
| 2016年 3月期 | 1,672 836 12/3 836 12/2 | 988 494 2/26 | 1,454,500 2,909,000 8/12 | 816億9024万 | 482億7150万 | +23.32% 8/31 | -21.84% 2/15 |
| 2017年 3月期 | 1,220 610 3/31 | 700 350 7/8 | 789,000 1,578,000 5/12 | 596億651万 | 342億46万 | +14.8% 11/16 | -22.66% 6/24 |
| 2018年 3月期 | 2,012 1,006 3/30 | 976 488 9/6 | 1,058,500 2,117,000 2/13 | 983億189万 | 476億8521万 | +22.69% 3/6 | -13.58% 8/16 |
| 2019年 3月期 | 2,595 9/26 | 1,493 1/4 | 1,011,000 2,022,000 5/16 | 1267億8599万 | 729億4469万 | +25.37% 5/17 | -18.86% 10/29 |
| 2020年 3月期 | 3,840 1/28 | 1,795 3/19 | 712,600 3/25 | 1876億1395万 | 876億9975万 | +19.45% 4/17 | -35.99% 3/16 |
| 2021年 3月期 | 5,250 1/14 | 2,393 4/2 | 430,100 2/8 | 2565億345万 | 1169億1671万 | +34.64% 4/15 | -15.05% 6/15 |
| 2022年 3月期 | 9,840 11/30 | 4,345 4/13 | 2,951,300 9/16 | 5070億8275万 | 2122億8714万 | +18.94% 9/8 | -25.5% 1/27 |
| 2023年 3月期 | 6,960 4/5 | 3,410 1/6 | 1,439,200 2/13 | 3586億6828万 | 1757億2684万 | +10.68% 7/27 | -17.34% 12/22 |
| 最新 | 6,370 2024/4/23 | 301,100 | 3282億6393万 | -4.74% 6,687 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 41%（1.41倍）
- 1985/12/28 vs 1984/12/28
- 23%（1.23倍）
- 1986/12/27 vs 1985/12/28
- -42%（0.58倍）
- 1987/12/28 vs 1986/12/27
- 17%（1.17倍）
- 1988/12/28 vs 1987/12/28
- 5%（1.05倍）
- 1989/12/29 vs 1988/12/28
- 42%（1.42倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- -13%（0.87倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- -3%（0.97倍）
- 1994/12/30 vs 1993/12/30
- 48%（1.48倍）
- 1995/12/29 vs 1994/12/30
- 17%（1.17倍）
- 1996/12/30 vs 1995/12/29
- -23%（0.77倍）
- 1997/12/30 vs 1996/12/30
- -39%（0.61倍）
- 1998/12/30 vs 1997/12/30
- 32%（1.32倍）
- 1999/12/30 vs 1998/12/30
- 6%（1.06倍）
- 2000/12/29 vs 1999/12/30
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/29
- 15%（1.15倍）
- 2002/12/30 vs 2001/12/28
- -31%（0.69倍）
- 2003/12/30 vs 2002/12/30
- 74%（1.74倍）
- 2004/12/30 vs 2003/12/30
- -10%（0.9倍）
- 2005/12/30 vs 2004/12/30
- 1%（1.01倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 117%（2.17倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- -35%（0.65倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- 30%（1.3倍）
- 2019/12/30 vs 2018/12/28
- 101%（2.01倍）
- 2020/12/30 vs 2019/12/30
- 46%（1.46倍）
- 2021/12/30 vs 2020/12/30
- 89%（1.89倍）
- 2022/12/30 vs 2021/12/30
- -61%（0.39倍）
- 2023/12/29 vs 2022/12/30
- 72%（1.72倍）
- 2024/04/23 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
304円（2012/09/06） - 1995%（20.95倍）
6,370円（4/23）