株価チャート
株価
5/2
- 前日 (5/1)
- 6,170
- 始値
- 6,200
- 高値
- 6,230
- 安値
- 6,200
- 終値 +0.97%
- 6,230
- 出来高 ±0%
- 400
乖離率
- 株価(5日)
移動平均値 - +0.42%
6,204 - 株価(25日)
移動平均値 - -4.24%
6,506 - 出来高(5日)
移動平均値 - -89.95%
3,980
2023/12/01~2024/05/02
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 | ||||||||||
05/02 | 6,200 | 6,230 | 6,200 | 6,230 | +0.97% | 400 | 250億8198万 | -4.24% | 12.22 | 0.94 |
05/01 | 6,060 | 6,250 | 6,060 | 6,170 | +1.82% | 400 | 248億4042万 | -5.72% | 12.11 | 0.93 |
04/30 | 6,060 | 6,090 | 6,060 | 6,060 | 0% | 3,600 | 243億9756万 | -7.96% | 11.89 | 0.91 |
04/26 | 6,500 | 6,500 | 6,030 | 6,060 | -6.77% | 15,400 | 243億9756万 | -8.51% | 11.89 | 0.91 |
04/25 | 6,500 | 6,500 | 6,500 | 6,500 | +0.15% | 100 | 261億6900万 | -2.46% | 12.75 | 0.98 |
04/24 | 6,490 | 6,490 | 6,490 | 6,490 | 0% | 200 | 261億2874万 | -2.93% | 12.73 | 0.98 |
04/23 | 6,560 | 6,560 | 6,490 | 6,490 | +0.46% | 200 | 261億2874万 | -3.13% | 12.73 | 0.98 |
04/22 | 6,620 | 6,620 | 6,460 | 6,460 | -2.42% | 700 | 260億796万 | -3.8% | 12.68 | 0.97 |
04/19 | 6,620 | 6,620 | 6,620 | 6,620 | +1.07% | 500 | 266億5212万 | -1.55% | 12.99 | 1 |
04/18 | 6,500 | 6,550 | 6,500 | 6,550 | +0.92% | 300 | 263億7030万 | -2.57% | 12.85 | 0.98 |
04/17 | 6,490 | 6,490 | 6,490 | 6,490 | -1.82% | 200 | 261億2874万 | -3.49% | 12.73 | 0.98 |
04/16 | 6,610 | 6,610 | 6,610 | 6,610 | 0% | 200 | 266億1186万 | -1.72% | 12.97 | 0.99 |
04/15 | 6,610 | 6,610 | 6,610 | 6,610 | 0% | 100 | 266億1186万 | -1.67% | 12.97 | 0.99 |
04/12 | 6,590 | 6,680 | 6,590 | 6,610 | +0.3% | 800 | 266億1186万 | -1.52% | 12.97 | 0.99 |
04/10 | 6,680 | 6,680 | 6,590 | 6,590 | -1.35% | 800 | 265億3134万 | -1.57% | 12.93 | 0.99 |
04/09 | 6,490 | 6,680 | 6,490 | 6,680 | +3.09% | 400 | 268億9368万 | +0.03% | 13.11 | 1 |
04/08 | 6,520 | 6,670 | 6,470 | 6,480 | -0.61% | 1,800 | 260億8848万 | -2.59% | 12.71 | 0.97 |
04/05 | 6,520 | 6,520 | 6,520 | 6,520 | 0% | 300 | 262億4952万 | -1.72% | 12.79 | 0.98 |
04/04 | 6,540 | 6,540 | 6,510 | 6,520 | 0% | 800 | 262億4952万 | -1.47% | 12.79 | 0.98 |
04/03 | 6,530 | 6,530 | 6,520 | 6,520 | 0% | 400 | 262億4952万 | -1.3% | 12.79 | 0.98 |
04/02 | 6,540 | 6,540 | 6,520 | 6,520 | -0.15% | 700 | 262億4952万 | -1.15% | 12.79 | 0.98 |
04/01 | 6,530 | 6,530 | 6,530 | 6,530 | +0.15% | 200 | 262億8978万 | -0.85% | 12.81 | 0.98 |
03/29 | 6,700 | 6,780 | 6,520 | 6,520 | -4.12% | 900 | 262億4952万 | -0.79% | 12.79 | 0.98 |
03/28 | 6,690 | 6,910 | 6,690 | 6,800 | -3.13% | 2,000 | 273億7680万 | +3.63% | 13.34 | 1.02 |
03/27 | 6,880 | 7,020 | 6,690 | 7,020 | -2.23% | 1,200 | 282億6252万 | +7.34% | 13.77 | 1.06 |
03/26 | 7,180 | 7,190 | 7,110 | 7,180 | 0% | 800 | 289億668万 | +10.26% | 14.09 | 1.08 |
03/25 | 7,050 | 7,180 | 7,050 | 7,180 | +1.7% | 700 | 289億668万 | +10.84% | 14.09 | 1.08 |
03/22 | 7,060 | 7,060 | 6,900 | 7,060 | +0.14% | 500 | 284億2356万 | +9.49% | 13.85 | 1.06 |
03/21 | 7,050 | 7,050 | 7,050 | 7,050 | -0.14% | 500 | 283億8330万 | +9.64% | 13.83 | 1.06 |
03/19 | 6,830 | 7,060 | 6,830 | 7,060 | +3.37% | 1,100 | 284億2356万 | +10.21% | 13.85 | 1.06 |
03/18 | 6,940 | 6,940 | 6,830 | 6,830 | -0.58% | 2,000 | 274億9758万 | +7.05% | 13.4 | 1.03 |
03/15 | 6,970 | 7,070 | 6,770 | 6,870 | +3% | 1,000 | 276億5862万 | +7.97% | 13.48 | 1.03 |
03/14 | 6,600 | 6,670 | 6,580 | 6,670 | +1.06% | 1,000 | 268億5342万 | +5.02% | 13.09 | 1 |
03/13 | 6,600 | 6,600 | 6,600 | 6,600 | 0% | 300 | 265億7160万 | +3.94% | 12.95 | 0.99 |
03/11 | 6,730 | 6,730 | 6,600 | 6,600 | +1.07% | 900 | 265億7160万 | +3.86% | 12.95 | 0.99 |
03/08 | 6,600 | 6,600 | 6,510 | 6,530 | +0.46% | 800 | 262億8978万 | +2.61% | 12.81 | 0.98 |
03/07 | 6,360 | 6,560 | 6,010 | 6,500 | +2.2% | 4,900 | 261億6900万 | +1.93% | 12.75 | 0.98 |
03/06 | 6,210 | 6,360 | 6,210 | 6,360 | +2.91% | 200 | 256億536万 | -0.44% | 12.48 | 0.96 |
03/05 | 6,160 | 6,310 | 6,160 | 6,180 | +0.32% | 600 | 248億8068万 | -3.71% | 12.13 | 0.93 |
03/04 | 6,030 | 6,160 | 6,000 | 6,160 | +1.99% | 2,000 | 248億16万 | -4.53% | 12.09 | 0.93 |
03/01 | 6,030 | 6,040 | 6,030 | 6,040 | +0.17% | 900 | 243億1704万 | -6.91% | 11.85 | 0.91 |
02/29 | 6,090 | 6,100 | 6,030 | 6,030 | -0.99% | 1,200 | 242億7678万 | -7.67% | 11.83 | 0.91 |
02/28 | 6,260 | 6,260 | 6,090 | 6,090 | -2.72% | 2,000 | 245億1834万 | -7.39% | 11.95 | 0.92 |
02/27 | 6,260 | 6,270 | 6,260 | 6,260 | 0% | 900 | 252億276万 | -5.38% | 12.28 | 0.94 |
02/26 | 6,280 | 6,350 | 6,210 | 6,260 | 0% | 2,200 | 252億276万 | -5.81% | 12.28 | 0.94 |
02/22 | 6,190 | 6,260 | 6,190 | 6,260 | +1.29% | 600 | 252億276万 | -6.29% | 12.28 | 0.94 |
02/21 | 6,160 | 6,180 | 6,160 | 6,180 | -1.44% | 700 | 248億8068万 | -7.91% | 12.13 | 0.93 |
02/20 | 6,260 | 6,270 | 6,260 | 6,270 | +0.16% | 1,100 | 252億4302万 | -7.04% | 12.3 | 0.94 |
02/19 | 6,320 | 6,320 | 6,260 | 6,260 | -0.95% | 400 | 252億276万 | -7.66% | 12.28 | 0.94 |
02/16 | 6,330 | 6,330 | 6,280 | 6,320 | -0.16% | 1,400 | 254億4432万 | -7.24% | 12.4 | 0.95 |
02/15 | 6,430 | 6,430 | 6,330 | 6,330 | -1.56% | 1,800 | 254億8458万 | -7.56% | 12.42 | 0.95 |
02/14 | 6,620 | 6,620 | 6,430 | 6,430 | -2.87% | 2,300 | 258億8718万 | -6.55% | 12.62 | 0.97 |
02/13 | 6,440 | 6,880 | 6,440 | 6,620 | +2.8% | 3,500 | 266億5212万 | -4.22% | 12.99 | 1 |
02/09 | 6,410 | 6,440 | 6,380 | 6,440 | +0.47% | 3,300 | 259億2744万 | -7.11% | 12.64 | 0.97 |
02/08 | 6,200 | 6,470 | 6,200 | 6,410 | +0.16% | 3,900 | 258億666万 | -7.93% | 12.58 | 0.96 |
02/07 | 6,500 | 6,500 | 6,350 | 6,400 | -2.74% | 1,300 | 257億6640万 | -8.47% | 12.56 | 0.96 |
02/06 | 6,580 | 6,690 | 6,580 | 6,580 | -0.75% | 1,700 | 264億9108万 | -6.28% | 12.91 | 0.99 |
02/05 | 6,660 | 6,670 | 6,630 | 6,630 | -1.63% | 1,700 | 266億9238万 | -6% | 13.01 | 1 |
02/02 | 6,750 | 6,750 | 6,650 | 6,740 | -1.32% | 800 | 271億3524万 | -4.78% | 13.22 | 1.01 |
02/01 | 6,960 | 6,960 | 6,830 | 6,830 | -0.15% | 4,100 | 274億9758万 | -3.82% | 13.4 | 1.03 |
01/31 | 7,020 | 7,020 | 6,840 | 6,840 | +0.74% | 8,300 | 275億3784万 | -3.93% | 13.42 | 1.03 |
01/30 | 7,170 | 7,260 | 6,790 | 6,790 | -4.5% | 10,800 | 273億3654万 | -4.94% | 13.32 | 1.02 |
01/29 | 7,170 | 7,180 | 7,110 | 7,110 | +1.28% | 300 | 286億2486万 | -0.77% | 13.95 | 1.07 |
01/26 | 7,050 | 7,050 | 7,020 | 7,020 | -0.43% | 300 | 282億6252万 | -2.11% | 13.77 | 1.06 |
01/25 | 7,020 | 7,110 | 7,020 | 7,050 | -1.12% | 600 | 283億8330万 | -1.78% | 13.83 | 1.06 |
01/24 | 7,150 | 7,150 | 7,100 | 7,130 | -0.28% | 1,700 | 287億538万 | -0.71% | 13.99 | 1.07 |
01/23 | 7,080 | 7,170 | 7,000 | 7,150 | +0.99% | 2,900 | 287億8590万 | -0.36% | 14.03 | 1.07 |
01/22 | 7,040 | 7,220 | 7,040 | 7,080 | +0.85% | 5,800 | 285億408万 | -1.28% | 13.89 | 1.06 |
01/19 | 7,110 | 7,110 | 7,020 | 7,020 | -1.27% | 500 | 282億6252万 | -2.11% | 13.77 | 1.06 |
01/18 | 7,120 | 7,120 | 7,110 | 7,110 | +1.14% | 300 | 286億2486万 | -0.84% | 13.95 | 1.07 |
01/17 | 7,110 | 7,110 | 7,030 | 7,030 | 0% | 500 | 283億278万 | -1.88% | 13.79 | 1.06 |
01/16 | 7,120 | 7,120 | 7,020 | 7,030 | -1.4% | 600 | 283億278万 | -1.83% | 13.79 | 1.06 |
01/15 | 7,100 | 7,150 | 7,080 | 7,130 | +0.42% | 2,400 | 287億538万 | -0.42% | 13.99 | 1.07 |
01/12 | 7,200 | 7,240 | 7,060 | 7,100 | -1.39% | 2,200 | 285億8460万 | -0.75% | 13.93 | 1.07 |
01/11 | 7,160 | 7,270 | 7,030 | 7,200 | +0.56% | 3,600 | 289億8720万 | +0.71% | 14.13 | 1.08 |
01/10 | 7,190 | 7,190 | 7,100 | 7,160 | -0.69% | 900 | 288億2616万 | +0.31% | 14.05 | 1.08 |
01/09 | 7,190 | 7,210 | 7,150 | 7,210 | +1.12% | 1,100 | 290億2746万 | +1.18% | 14.15 | 1.08 |
01/05 | 7,170 | 7,170 | 7,130 | 7,130 | -0.56% | 300 | 287億538万 | +0.27% | 13.99 | 1.07 |
01/04 | 7,270 | 7,270 | 7,170 | 7,170 | 0% | 1,000 | 288億6642万 | +1.01% | 14.07 | 1.08 |
2023 | ||||||||||
12/29 | 7,270 | 7,270 | 7,100 | 7,170 | +0.7% | 800 | 288億6642万 | +1.21% | 14.07 | 1.08 |
12/28 | 7,370 | 7,370 | 7,120 | 7,120 | -3.39% | 1,200 | 286億6512万 | +0.66% | 13.97 | 1.07 |
12/27 | 7,320 | 7,370 | 7,320 | 7,370 | +1.38% | 300 | 296億7162万 | +4.29% | 14.46 | 1.11 |
12/26 | 7,260 | 7,270 | 7,260 | 7,270 | -0.41% | 800 | 292億6902万 | +3.19% | 14.26 | 1.09 |
12/25 | 7,400 | 7,400 | 7,300 | 7,300 | -0.27% | 200 | 293億8980万 | +3.74% | 14.32 | 1.1 |
12/22 | 7,410 | 7,420 | 7,260 | 7,320 | -1.08% | 1,100 | 294億7032万 | +4.13% | 14.36 | 1.1 |
12/21 | 7,350 | 7,400 | 7,350 | 7,400 | +0.68% | 300 | 297億9240万 | +5.41% | 14.52 | 1.11 |
12/20 | 7,300 | 7,350 | 7,290 | 7,350 | +1.38% | 1,000 | 295億9110万 | +4.9% | 14.42 | 1.1 |
12/19 | 7,250 | 7,250 | 7,250 | 7,250 | +0.69% | 100 | 291億8850万 | +3.62% | 14.23 | 1.09 |
12/18 | 7,190 | 7,200 | 7,190 | 7,200 | +0.98% | 300 | 289億8720万 | +2.99% | 14.13 | 1.08 |
12/15 | 7,150 | 7,280 | 7,040 | 7,130 | +1.86% | 2,300 | 287億538万 | +2.15% | 13.99 | 1.07 |
12/14 | 7,050 | 7,050 | 7,000 | 7,000 | -0.71% | 300 | 281億8200万 | +0.39% | 13.73 | 1.05 |
12/13 | 7,050 | 7,050 | 7,050 | 7,050 | 0% | 400 | 283億8330万 | +1.16% | 13.83 | 1.06 |
12/12 | 6,990 | 7,050 | 6,990 | 7,050 | +0.86% | 900 | 283億8330万 | +1.29% | 13.83 | 1.06 |
12/11 | 6,990 | 6,990 | 6,990 | 6,990 | 0% | 600 | 281億4174万 | +0.66% | 13.72 | 1.05 |
12/08 | 6,960 | 7,040 | 6,960 | 6,990 | +0.72% | 900 | 281億4174万 | +0.89% | 13.72 | 1.05 |
12/07 | 6,980 | 7,030 | 6,930 | 6,940 | -0.72% | 4,200 | 279億4044万 | +0.42% | 13.62 | 1.04 |
12/06 | 6,990 | 6,990 | 6,990 | 6,990 | 0% | 3,800 | 281億4174万 | +1.29% | 13.72 | 1.05 |
12/05 | 6,980 | 6,990 | 6,960 | 6,990 | +0.14% | 5,300 | 281億4174万 | +1.57% | 13.72 | 1.05 |
12/04 | 6,930 | 7,040 | 6,930 | 6,980 | +0.72% | 3,600 | 281億148万 | +1.69% | 13.7 | 1.05 |
12/01 | 6,860 | 6,970 | 6,850 | 6,930 | +1.02% | 6,100 | 279億18万 | +1.27% | 13.6 | 1.04 |
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 | 3,720 372 7/12 | 1,530 153 3/18 | 1,486,000 14,860,000 7/12 | - | - | +13.33% 5/7 | -20.73% 11/20 |
2009年 3月期 | 2,510 251 6/5 | 910 91 3/2 91 2/20 | 960,700 9,607,000 6/5 | - | - | +20.55% 4/14 | -29.5% 10/8 |
2010年 3月期 | 2,020 202 9/4 | 1,030 103 4/1 | 1,226,900 12,269,000 6/17 | - | - | +19.27% 6/18 | -18.97% 11/19 |
2011年 3月期 | 2,030 203 4/27 | 740 74 3/15 | 2,848,800 28,488,000 4/27 | 81億7278万 | 29億7924万 | +16.92% 1/27 | -44.57% 3/15 |
2012年 3月期 | 1,750 175 2/15 | 1,130 113 8/9 | 2,193,400 21,934,000 7/21 | 70億4550万 | 45億4938万 | +15.05% 7/21 | -11.19% 8/8 |
2013年 3月期 | 1,680 168 2/27 | 1,130 113 6/4 | 1,465,800 14,658,000 2/27 | 67億6368万 | 45億4938万 | +12.45% 1/22 | -16.55% 5/16 |
2014年 3月期 | 2,940 294 9/17 | 1,290 129 6/7 | 4,476,100 44,761,000 9/17 | 118億3644万 | 51億9354万 | +59.86% 9/17 | -12.43% 2/4 |
2015年 3月期 | 2,240 224 3/25 224 3/24 | 1,760 176 10/17 | 178,300 1,783,000 8/19 | 90億1824万 | 70億8576万 | +8.8% 3/25 | -8.76% 10/17 |
2016年 3月期 | 2,200 220 7/2 | 1,650 165 2/12 | 116,800 1,168,000 7/2 | 88億5720万 | 66億4290万 | +4.19% 10/29 | -10.31% 2/12 |
2017年 3月期 | 2,011 3/10 | 1,520 152 6/28 152 6/24 | 18,200 182,000 8/5 | 80億9628万 | 61億1952万 | +11.4% 11/30 | -8.41% 6/24 |
2018年 3月期 | 2,120 11/13 | 1,780 4/20 | 18,200 1/4 | 85億3512万 | 71億6628万 | +6.37% 10/24 | -5.64% 2/7 |
2019年 3月期 | 2,655 2/19 | 1,803 12/25 | 45,700 10/5 | 106億8903万 | 72億5887万 | +12.63% 10/5 | -11.62% 10/26 |
2020年 3月期 | 2,990 2/7 | 2,301 4/23 4/18 | 35,800 11/13 | 120億3774万 | 92億6382万 | +8.46% 5/8 | -10.7% 3/19 |
2021年 3月期 | 4,650 11/10 | 2,486 4/2 | 108,500 11/10 | 187億2090万 | 100億863万 | +18.33% 11/10 | -14.56% 1/13 |
2022年 3月期 | 7,440 9/10 | 3,890 2/4 2/2 | 88,700 10/28 | 299億5344万 | 156億6114万 | +29.72% 9/10 | -20.46% 11/10 |
2023年 3月期 | 6,990 3/31 3/30 | 4,030 5/2 | 12,700 2/10 | 281億4174万 | 162億2478万 | +14.21% 3/30 | -8.41% 9/30 |
最新 | 6,230 2024/5/2 | 400 | 250億8198万 | -4.24% 6,506 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 20%(1.2倍)
- 1985/12/28 vs 1984/12/28
- 32%(1.32倍)
- 1986/12/27 vs 1985/12/28
- 71%(1.71倍)
- 1987/12/28 vs 1986/12/27
- 163%(2.63倍)
- 1988/12/28 vs 1987/12/28
- -28%(0.72倍)
- 1989/12/29 vs 1988/12/28
- 26%(1.26倍)
- 1990/12/27 vs 1989/12/29
- -53%(0.47倍)
- 1991/12/30 vs 1990/12/27
- 61%(1.61倍)
- 1992/12/30 vs 1991/12/30
- -30%(0.7倍)
- 1993/12/30 vs 1992/12/30
- -26%(0.74倍)
- 1994/12/30 vs 1993/12/30
- 12%(1.12倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- -12%(0.88倍)
- 1997/12/30 vs 1996/12/30
- -67%(0.33倍)
- 1998/12/30 vs 1997/12/30
- 18%(1.18倍)
- 1999/12/30 vs 1998/12/30
- 114%(2.14倍)
- 2000/12/29 vs 1999/12/30
- -34%(0.66倍)
- 2001/12/28 vs 2000/12/29
- -25%(0.75倍)
- 2002/12/30 vs 2001/12/28
- -6%(0.94倍)
- 2003/12/30 vs 2002/12/30
- 9%(1.09倍)
- 2004/12/30 vs 2003/12/30
- 15%(1.15倍)
- 2005/12/30 vs 2004/12/30
- 66%(1.66倍)
- 2006/12/29 vs 2005/12/30
- 0%(1倍)
- 2007/12/28 vs 2006/12/29
- -42%(0.58倍)
- 2008/12/30 vs 2007/12/28
- -41%(0.59倍)
- 2009/12/30 vs 2008/12/30
- 22%(1.22倍)
- 2010/12/30 vs 2009/12/30
- -8%(0.92倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/28 vs 2011/12/30
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/28
- 57%(1.57倍)
- 2014/12/30 vs 2013/12/30
- -6%(0.94倍)
- 2015/12/30 vs 2014/12/30
- -6%(0.94倍)
- 2016/12/30 vs 2015/12/30
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- 10%(1.1倍)
- 2018/12/28 vs 2017/12/29
- -1%(0.99倍)
- 2019/12/30 vs 2018/12/28
- 35%(1.35倍)
- 2020/12/30 vs 2019/12/30
- 43%(1.43倍)
- 2021/12/30 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/30
- 26%(1.26倍)
- 2023/12/29 vs 2022/12/30
- 37%(1.37倍)
- 2024/05/02 vs 2023/12/29
- -13%(0.87倍)
- 過去安値
740円(2011/03/15) - 742%(8.42倍)
6,230円(5/2)