株価チャート
株価
4/24
- 前日 (4/23)
- 7,020
- 始値
- 7,000
- 高値
- 7,000
- 安値
- 6,980
- 終値 -0.28%
- 7,000
- 出来高 -28.57%
- 500
乖離率
- 株価（5日）
移動平均値 - +0.03%
6,998 - 株価（25日）
移動平均値 - -1%
7,071 - 出来高（5日）
移動平均値 - -65.28%
1,440
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 7,000 | 7,000 | 6,980 | 7,000 | -0.28% | 500 | 161億8003万 | -1% | 41.99 | 2.49 |
| 04/23 | 7,000 | 7,020 | 6,990 | 7,020 | +0.29% | 700 | 162億2626万 | -0.83% | 42.11 | 2.5 |
| 04/22 | 7,000 | 7,010 | 6,990 | 7,000 | +0.43% | 800 | 161億8003万 | -1.23% | 41.99 | 2.49 |
| 04/19 | 7,000 | 7,010 | 6,970 | 6,970 | -0.43% | 4,000 | 161億1069万 | -1.78% | 41.81 | 2.48 |
| 04/18 | 7,020 | 7,020 | 6,990 | 7,000 | 0% | 1,200 | 161億8003万 | -1.49% | 41.99 | 2.49 |
| 04/17 | 7,010 | 7,010 | 6,990 | 7,000 | 0% | 1,700 | 161億8003万 | -1.6% | 41.99 | 2.49 |
| 04/16 | 7,040 | 7,040 | 7,000 | 7,000 | -0.28% | 1,700 | 161億8003万 | -1.73% | 41.99 | 2.49 |
| 04/15 | 7,010 | 7,050 | 7,000 | 7,020 | +0.14% | 1,100 | 162億2626万 | -1.57% | 42.11 | 2.5 |
| 04/12 | 7,010 | 7,010 | 7,000 | 7,010 | 0% | 1,000 | 162億315万 | -1.82% | 42.05 | 2.49 |
| 04/11 | 7,050 | 7,050 | 7,010 | 7,010 | -0.57% | 1,000 | 162億315万 | -1.94% | 42.05 | 2.49 |
| 04/10 | 7,050 | 7,070 | 7,040 | 7,050 | -0.14% | 600 | 162億9560万 | -1.51% | 42.29 | 2.51 |
| 04/09 | 7,060 | 7,080 | 7,020 | 7,060 | 0% | 800 | 163億1872万 | -1.44% | 42.35 | 2.51 |
| 04/08 | 7,020 | 7,080 | 7,000 | 7,060 | +0.86% | 1,200 | 163億1872万 | -1.52% | 42.35 | 2.51 |
| 04/05 | 7,000 | 7,010 | 6,990 | 7,000 | 0% | 2,900 | 161億8003万 | -2.44% | 41.99 | 2.49 |
| 04/04 | 7,030 | 7,030 | 7,000 | 7,000 | -0.14% | 900 | 161億8003万 | -2.56% | 41.99 | 2.49 |
| 04/03 | 7,010 | 7,020 | 7,000 | 7,010 | 0% | 2,400 | 162億315万 | -2.56% | 42.05 | 2.49 |
| 04/02 | 7,050 | 7,050 | 7,010 | 7,010 | -0.57% | 2,500 | 162億315万 | -2.69% | 42.05 | 2.49 |
| 04/01 | 7,070 | 7,070 | 7,040 | 7,050 | -0.42% | 2,600 | 162億9560万 | -2.27% | 42.29 | 2.51 |
| 03/29 | 7,060 | 7,110 | 7,060 | 7,080 | +0.28% | 1,800 | 163億6495万 | -1.99% | 42.47 | 2.52 |
| 03/28 | 7,020 | 7,130 | 7,010 | 7,060 | -3.02% | 8,800 | 163億1872万 | -2.41% | 42.35 | 2.51 |
| 03/27 | 7,260 | 7,340 | 7,260 | 7,280 | -0.95% | 13,000 | 168億2723万 | +0.5% | 43.67 | 2.59 |
| 03/26 | 7,310 | 7,350 | 7,300 | 7,350 | +0.68% | 4,400 | 169億8903万 | +1.44% | 44.09 | 2.61 |
| 03/25 | 7,220 | 7,300 | 7,210 | 7,300 | +1.25% | 7,000 | 168億7346万 | +0.77% | 43.79 | 2.6 |
| 03/22 | 7,220 | 7,220 | 7,200 | 7,210 | -0.14% | 4,200 | 166億6543万 | -0.47% | 43.25 | 2.56 |
| 03/21 | 7,220 | 7,230 | 7,200 | 7,220 | +0.14% | 3,400 | 166億8855万 | -0.39% | 43.31 | 2.57 |
| 03/19 | 7,220 | 7,220 | 7,200 | 7,210 | -0.14% | 2,600 | 166億6543万 | -0.62% | 43.25 | 2.56 |
| 03/18 | 7,220 | 7,220 | 7,210 | 7,220 | 0% | 2,300 | 166億8855万 | -0.55% | 43.31 | 2.57 |
| 03/15 | 7,210 | 7,220 | 7,210 | 7,220 | 0% | 1,000 | 166億8855万 | -0.61% | 43.31 | 2.57 |
| 03/14 | 7,210 | 7,220 | 7,200 | 7,220 | +0.14% | 1,700 | 166億8855万 | -0.63% | 43.31 | 2.57 |
| 03/13 | 7,210 | 7,230 | 7,200 | 7,210 | 0% | 2,700 | 166億6543万 | -0.8% | 43.25 | 2.56 |
| 03/12 | 7,210 | 7,220 | 7,200 | 7,210 | -0.14% | 1,800 | 166億6543万 | -0.84% | 43.25 | 2.56 |
| 03/11 | 7,220 | 7,230 | 7,220 | 7,220 | -0.28% | 1,800 | 166億8855万 | -0.74% | 43.31 | 2.57 |
| 03/08 | 7,230 | 7,240 | 7,220 | 7,240 | +0.14% | 1,300 | 167億3478万 | -0.49% | 43.43 | 2.58 |
| 03/07 | 7,190 | 7,230 | 7,190 | 7,230 | +0.14% | 1,900 | 167億1166万 | -0.65% | 43.37 | 2.57 |
| 03/06 | 7,190 | 7,220 | 7,170 | 7,220 | +0.42% | 1,400 | 166億8855万 | -0.8% | 43.31 | 2.57 |
| 03/05 | 7,250 | 7,250 | 7,180 | 7,190 | -0.28% | 1,100 | 166億1921万 | -1.22% | 43.13 | 2.56 |
| 03/04 | 7,210 | 7,240 | 7,200 | 7,210 | 0% | 1,800 | 166億6543万 | -0.96% | 43.25 | 2.56 |
| 03/01 | 7,220 | 7,240 | 7,180 | 7,210 | -0.28% | 4,600 | 166億6543万 | -0.98% | 43.25 | 2.56 |
| 02/29 | 7,240 | 7,270 | 7,230 | 7,230 | -0.14% | 2,000 | 167億1166万 | -0.69% | 43.37 | 2.57 |
| 02/28 | 7,270 | 7,270 | 7,230 | 7,240 | -0.14% | 1,200 | 167億3478万 | -0.54% | 43.43 | 2.58 |
| 02/27 | 7,280 | 7,280 | 7,230 | 7,250 | -0.41% | 1,300 | 167億5789万 | -0.38% | 43.49 | 2.58 |
| 02/26 | 7,280 | 7,290 | 7,250 | 7,280 | -0.14% | 2,400 | 168億2723万 | +0.04% | 43.67 | 2.59 |
| 02/22 | 7,300 | 7,310 | 7,290 | 7,290 | -0.41% | 1,900 | 168億5035万 | +0.21% | 43.73 | 2.59 |
| 02/21 | 7,310 | 7,320 | 7,300 | 7,320 | -0.14% | 1,400 | 169億1969万 | +0.65% | 43.91 | 2.6 |
| 02/20 | 7,330 | 7,360 | 7,300 | 7,330 | 0% | 1,700 | 169億4281万 | +0.83% | 43.97 | 2.61 |
| 02/19 | 7,320 | 7,370 | 7,320 | 7,330 | +0.41% | 2,900 | 169億4281万 | +0.87% | 43.97 | 2.61 |
| 02/16 | 7,320 | 7,320 | 7,300 | 7,300 | 0% | 900 | 168億7346万 | +0.5% | 43.79 | 2.6 |
| 02/15 | 7,310 | 7,340 | 7,300 | 7,300 | +0.14% | 2,200 | 168億7346万 | +0.51% | 43.79 | 2.6 |
| 02/14 | 7,410 | 7,410 | 7,280 | 7,290 | -1.62% | 4,000 | 168億5035万 | +0.4% | 43.73 | 2.59 |
| 02/13 | 7,350 | 7,410 | 7,340 | 7,410 | +0.95% | 5,000 | 171億2772万 | +2.11% | 44.45 | 2.64 |
| 02/09 | 7,300 | 7,340 | 7,290 | 7,340 | +0.55% | 1,900 | 169億6592万 | +1.28% | 44.03 | 2.61 |
| 02/08 | 7,280 | 7,300 | 7,270 | 7,300 | +0.27% | 2,400 | 168億7346万 | +0.81% | 43.79 | 2.6 |
| 02/07 | 7,280 | 7,290 | 7,270 | 7,280 | +0.14% | 1,400 | 168億2723万 | +0.69% | 43.67 | 2.59 |
| 02/06 | 7,280 | 7,290 | 7,270 | 7,270 | -0.14% | 1,200 | 168億412万 | +0.73% | 43.61 | 2.59 |
| 02/05 | 7,290 | 7,290 | 7,270 | 7,280 | 0% | 2,500 | 168億2723万 | +1.05% | 43.67 | 2.59 |
| 02/02 | 7,280 | 7,280 | 7,260 | 7,280 | 0% | 1,500 | 168億2723万 | +1.22% | 43.67 | 2.59 |
| 02/01 | 7,260 | 7,280 | 7,250 | 7,280 | +0.28% | 1,500 | 168億2723万 | +1.42% | 43.67 | 2.59 |
| 01/31 | 7,270 | 7,270 | 7,250 | 7,260 | +0.14% | 900 | 167億8101万 | +1.31% | 43.55 | 2.58 |
| 01/30 | 7,260 | 7,260 | 7,240 | 7,250 | 0% | 1,000 | 167億5789万 | +1.33% | 43.49 | 2.58 |
| 01/29 | 7,240 | 7,250 | 7,220 | 7,250 | +0.28% | 2,200 | 167億5789万 | +1.48% | 43.49 | 2.58 |
| 01/26 | 7,240 | 7,240 | 7,210 | 7,230 | +0.14% | 1,500 | 167億1166万 | +1.37% | 43.37 | 2.57 |
| 01/25 | 7,200 | 7,220 | 7,200 | 7,220 | +0.42% | 700 | 166億8855万 | +1.38% | 43.31 | 2.57 |
| 01/24 | 7,210 | 7,210 | 7,180 | 7,190 | -0.28% | 2,400 | 166億1921万 | +1.11% | 43.13 | 2.56 |
| 01/23 | 7,220 | 7,230 | 7,210 | 7,210 | 0% | 1,300 | 166億6543万 | +1.48% | 43.25 | 2.56 |
| 01/22 | 7,220 | 7,230 | 7,210 | 7,210 | -0.14% | 2,100 | 166億6543万 | +1.56% | 43.25 | 2.56 |
| 01/19 | 7,240 | 7,260 | 7,220 | 7,220 | -0.14% | 1,900 | 166億8855万 | +1.78% | 43.31 | 2.57 |
| 01/18 | 7,250 | 7,260 | 7,230 | 7,230 | -0.28% | 1,100 | 167億1166万 | +2% | 43.37 | 2.57 |
| 01/17 | 7,230 | 7,260 | 7,230 | 7,250 | +0.28% | 1,200 | 167億5789万 | +2.36% | 43.49 | 2.58 |
| 01/16 | 7,260 | 7,270 | 7,230 | 7,230 | -0.41% | 2,600 | 167億1166万 | +2.16% | 43.37 | 2.57 |
| 01/15 | 7,250 | 7,290 | 7,250 | 7,260 | 0% | 2,700 | 167億8101万 | +2.66% | 43.55 | 2.58 |
| 01/12 | 7,270 | 7,290 | 7,240 | 7,260 | -0.27% | 2,300 | 167億8101万 | +2.75% | 43.55 | 2.58 |
| 01/11 | 7,250 | 7,290 | 7,250 | 7,280 | +0.55% | 2,400 | 168億2723万 | +3.1% | 43.67 | 2.59 |
| 01/10 | 7,200 | 7,250 | 7,200 | 7,240 | +0.56% | 2,500 | 167億3478万 | +2.61% | 43.43 | 2.58 |
| 01/09 | 7,180 | 7,200 | 7,180 | 7,200 | +0.56% | 2,500 | 166億4232万 | +2.1% | 43.19 | 2.56 |
| 01/05 | 7,180 | 7,190 | 7,160 | 7,160 | -0.28% | 3,300 | 165億4986万 | +1.56% | 42.95 | 2.55 |
| 01/04 | 7,020 | 7,190 | 7,020 | 7,180 | +2.28% | 5,200 | 165億9609万 | +1.86% | 43.07 | 2.55 |
| 2023 | ||||||||||
| 12/29 | 6,970 | 7,040 | 6,970 | 7,020 | +0.72% | 3,800 | 162億2626万 | -0.41% | 42.11 | 2.5 |
| 12/28 | 6,930 | 6,980 | 6,930 | 6,970 | +0.29% | 2,300 | 161億1069万 | -1.19% | 41.81 | 2.48 |
| 12/27 | 6,960 | 6,960 | 6,940 | 6,950 | -0.14% | 5,100 | 160億6446万 | -1.56% | 41.69 | 2.47 |
| 12/26 | 6,980 | 6,990 | 6,950 | 6,960 | +0.14% | 3,400 | 160億8758万 | -1.51% | 41.75 | 2.48 |
| 12/25 | 6,990 | 6,990 | 6,950 | 6,950 | -0.43% | 3,400 | 160億6446万 | -1.74% | 41.69 | 2.47 |
| 12/22 | 6,990 | 6,990 | 6,960 | 6,980 | 0% | 2,500 | 161億3380万 | -1.41% | 41.87 | 2.48 |
| 12/21 | 6,960 | 6,980 | 6,960 | 6,980 | 0% | 2,700 | 161億3380万 | -1.5% | 41.87 | 2.48 |
| 12/20 | 6,950 | 6,990 | 6,950 | 6,980 | +0.43% | 3,300 | 161億3380万 | -1.57% | 41.87 | 2.48 |
| 12/19 | 6,960 | 6,960 | 6,940 | 6,950 | -0.14% | 2,000 | 160億6446万 | -2.09% | 41.69 | 2.47 |
| 12/18 | 6,950 | 6,960 | 6,940 | 6,960 | +0.14% | 2,900 | 160億8758万 | -2.05% | 41.75 | 2.48 |
| 12/15 | 7,030 | 7,030 | 6,940 | 6,950 | -1.28% | 7,500 | 160億6446万 | -2.29% | 41.69 | 2.47 |
| 12/14 | 7,060 | 7,080 | 7,040 | 7,040 | -0.28% | 3,000 | 162億7249万 | -1.14% | 42.23 | 2.5 |
| 12/13 | 7,080 | 7,090 | 7,050 | 7,060 | -0.28% | 3,200 | 163億1872万 | -0.91% | 42.35 | 2.51 |
| 12/12 | 7,080 | 7,100 | 7,080 | 7,080 | 0% | 2,000 | 163億6495万 | -0.7% | 42.47 | 2.52 |
| 12/11 | 7,100 | 7,100 | 7,080 | 7,080 | -0.28% | 2,000 | 163億6495万 | -0.74% | 42.47 | 2.52 |
| 12/08 | 7,110 | 7,120 | 7,100 | 7,100 | 0% | 2,900 | 164億1118万 | -0.48% | 42.59 | 2.53 |
| 12/07 | 7,110 | 7,130 | 7,100 | 7,100 | -0.14% | 2,300 | 164億1118万 | -0.46% | 42.59 | 2.53 |
| 12/06 | 7,110 | 7,120 | 7,110 | 7,110 | -0.14% | 1,900 | 164億3429万 | -0.32% | 42.65 | 2.53 |
| 12/05 | 7,110 | 7,130 | 7,110 | 7,120 | 0% | 1,400 | 164億5741万 | -0.18% | 42.71 | 2.53 |
| 12/04 | 7,160 | 7,160 | 7,110 | 7,120 | -0.42% | 3,000 | 164億5741万 | -0.17% | 42.71 | 2.53 |
| 12/01 | 7,150 | 7,150 | 7,110 | 7,150 | 0% | 1,800 | 165億2675万 | +0.24% | 42.89 | 2.54 |
| 11/30 | 7,140 | 7,150 | 7,110 | 7,150 | +0.14% | 1,700 | 165億2675万 | +0.25% | 42.89 | 2.54 |
| 11/29 | 7,140 | 7,140 | 7,120 | 7,140 | -0.14% | 1,900 | 165億363万 | +0.15% | 42.83 | 2.54 |
| 11/28 | 7,170 | 7,170 | 7,120 | 7,150 | -0.28% | 1,300 | 165億2675万 | +0.34% | 42.89 | 2.54 |
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 | 7,950 795 9/5 | 6,300 630 3/31 | 6,800 68,000 3/25 | - | - | +2.75% 5/7 | -15.98% 4/2 |
| 2009年 3月期 | 6,280 628 4/1 | 3,300 330 10/8 | 7,800 78,000 9/16 | - | - | +9.68% 11/12 | -30% 10/8 |
| 2010年 3月期 | 4,900 490 9/9 | 3,970 397 11/27 | 8,800 88,000 3/26 | - | - | +8.37% 9/9 | -8.48% 9/28 |
| 2011年 3月期 | 4,490 449 3/2 449 3/1 | 3,340 334 3/15 | 8,300 83,000 3/15 | 96億5545万 | 71億8245万 | +3.9% 3/1 | -13.58% 3/15 |
| 2012年 3月期 | 4,280 428 7/8 | 3,910 391 9/28 | 8,100 81,000 3/27 | 92億386万 | 84億820万 | +3.14% 1/16 | -3.24% 8/9 |
| 2013年 3月期 | 4,190 419 9/14 | 3,750 375 12/11 | 13,800 138,000 3/26 | 90億1032万 | 80億6413万 | +3.04% 1/21 | -5.66% 12/11 |
| 2014年 3月期 | 4,070 407 9/25 | 3,800 380 4/3 380 4/2 | 12,400 124,000 9/26 | 87億5227万 | 81億7165万 | +2.98% 1/21 | -2.83% 3/31 |
| 2015年 3月期 | 4,690 469 3/23 469 3/20 | 3,900 390 4/15 390 4/14 他8件 | 15,600 156,000 9/26 | 100億8553万 | 83億8669万 | +5.61% 3/19 | -3.93% 4/2 |
| 2016年 3月期 | 4,940 494 7/23 | 4,000 400 8/25 | 10,600 106,000 9/25 | 106億2314万 | 86億173万 | +4.85% 7/23 | -7.63% 8/25 |
| 2017年 3月期 | 4,695 3/28 3/24 | 4,410 441 6/24 | 8,100 3/28 | 100億9628万 | 94億8341万 | +1.52% 8/5 | -2.94% 9/28 |
| 2018年 3月期 | 4,895 9/26 | 4,550 4/17 4/14 | 13,300 2/6 | 105億2637万 | 97億8447万 | +3.1% 9/26 | -2.42% 3/28 |
| 2019年 3月期 | 5,190 3/7 | 4,430 12/26 | 15,600 9/25 | 111億366万 | 94億7769万 | +4.72% 3/6 | -5.51% 12/25 |
| 2020年 3月期 | 5,280 2/14 2/13 他2件 | 4,505 3/10 | 11,200 9/26 | 112億9621万 | 96億3815万 | +3.02% 1/24 | -9.88% 2/28 |
| 2021年 3月期 | 5,480 3/29 | 4,420 4/6 | 8,200 3/30 | 117億2409万 | 94億5629万 | +4.59% 5/13 | -3.56% 3/31 |
| 2022年 3月期 | 6,710 9/17 9/16 | 5,100 4/2 4/1 | 9,000 9/28 | 143億5560万 | 109億1111万 | +10.01% 9/17 | -8.29% 10/5 |
| 2023年 3月期 | 7,300 3/3 | 6,270 4/4 4/1 | 6,500 9/28 | 156億1786万 | 134億1425万 | +3.8% 9/2 | -4.01% 10/3 |
| 最新 | 7,000 2024/4/24 | 500 | 161億8003万 | -1% 7,071 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- -29%（0.71倍）
- 2002/12/30 vs 2001/12/28
- 22%（1.22倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 6%（1.06倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/04/24 vs 2023/12/29
- 0%（1倍）
- 過去安値
3,300円（2008/10/08） - 112%（2.12倍）
7,000円（4/24）