株価チャート
株価
5/17
- 前日 (5/16)
- 6,190
- 始値
- 6,170
- 高値
- 6,170
- 安値
- 6,170
- 終値 -0.32%
- 6,170
- 出来高 +100%
- 200
乖離率
- 株価（5日）
移動平均値 - -0.23%
6,184 - 株価（25日）
移動平均値 - -3.19%
6,373 - 出来高（5日）
移動平均値 - -64.29%
560
2023/12/13～2024/05/17
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 | ||||||||||
| 05/17 | 6,170 | 6,170 | 6,170 | 6,170 | -0.32% | 200 | 248億4042万 | -3.19% | 11.53 | 0.9 |
| 05/16 | 6,190 | 6,190 | 6,190 | 6,190 | 0% | 100 | 249億2094万 | -3.08% | 11.57 | 0.9 |
| 05/15 | 6,290 | 6,290 | 6,190 | 6,190 | 0% | 900 | 249億2094万 | -3.28% | 11.57 | 0.9 |
| 05/14 | 6,190 | 6,190 | 6,190 | 6,190 | +0.16% | 200 | 249億2094万 | -3.49% | 11.57 | 0.9 |
| 05/13 | 6,230 | 6,280 | 6,180 | 6,180 | -0.8% | 1,400 | 248億8068万 | -3.84% | 11.55 | 0.9 |
| 05/10 | 6,090 | 6,230 | 6,090 | 6,230 | +0.65% | 500 | 250億8198万 | -3.28% | 11.64 | 0.91 |
| 05/08 | 6,290 | 6,290 | 6,190 | 6,190 | -1.59% | 200 | 249億2094万 | -4.06% | 11.57 | 0.9 |
| 05/07 | 6,300 | 6,300 | 6,290 | 6,290 | +0.96% | 200 | 253億2354万 | -2.89% | 11.75 | 0.91 |
| 05/02 | 6,200 | 6,230 | 6,200 | 6,230 | +0.97% | 400 | 250億8198万 | -4.24% | 11.64 | 0.91 |
| 05/01 | 6,060 | 6,250 | 6,060 | 6,170 | +1.82% | 400 | 248億4042万 | -5.72% | 11.53 | 0.9 |
| 04/30 | 6,060 | 6,090 | 6,060 | 6,060 | 0% | 3,600 | 243億9756万 | -7.96% | 11.32 | 0.88 |
| 04/26 | 6,500 | 6,500 | 6,030 | 6,060 | -6.77% | 15,400 | 243億9756万 | -8.51% | 11.32 | 0.88 |
| 04/25 | 6,500 | 6,500 | 6,500 | 6,500 | +0.15% | 100 | 261億6900万 | -2.46% | 12.15 | 0.94 |
| 04/24 | 6,490 | 6,490 | 6,490 | 6,490 | 0% | 200 | 261億2874万 | -2.93% | 12.13 | 0.94 |
| 04/23 | 6,560 | 6,560 | 6,490 | 6,490 | +0.46% | 200 | 261億2874万 | -3.13% | 12.13 | 0.94 |
| 04/22 | 6,620 | 6,620 | 6,460 | 6,460 | -2.42% | 700 | 260億796万 | -3.8% | 12.07 | 0.94 |
| 04/19 | 6,620 | 6,620 | 6,620 | 6,620 | +1.07% | 500 | 266億5212万 | -1.55% | 12.37 | 0.96 |
| 04/18 | 6,500 | 6,550 | 6,500 | 6,550 | +0.92% | 300 | 263億7030万 | -2.57% | 12.24 | 0.95 |
| 04/17 | 6,490 | 6,490 | 6,490 | 6,490 | -1.82% | 200 | 261億2874万 | -3.49% | 12.13 | 0.94 |
| 04/16 | 6,610 | 6,610 | 6,610 | 6,610 | 0% | 200 | 266億1186万 | -1.72% | 12.35 | 0.96 |
| 04/15 | 6,610 | 6,610 | 6,610 | 6,610 | 0% | 100 | 266億1186万 | -1.67% | 12.35 | 0.96 |
| 04/12 | 6,590 | 6,680 | 6,590 | 6,610 | +0.3% | 800 | 266億1186万 | -1.52% | 12.35 | 0.96 |
| 04/10 | 6,680 | 6,680 | 6,590 | 6,590 | -1.35% | 800 | 265億3134万 | -1.57% | 12.31 | 0.96 |
| 04/09 | 6,490 | 6,680 | 6,490 | 6,680 | +3.09% | 400 | 268億9368万 | +0.03% | 12.48 | 0.97 |
| 04/08 | 6,520 | 6,670 | 6,470 | 6,480 | -0.61% | 1,800 | 260億8848万 | -2.59% | 12.11 | 0.94 |
| 04/05 | 6,520 | 6,520 | 6,520 | 6,520 | 0% | 300 | 262億4952万 | -1.72% | 12.18 | 0.95 |
| 04/04 | 6,540 | 6,540 | 6,510 | 6,520 | 0% | 800 | 262億4952万 | -1.47% | 12.18 | 0.95 |
| 04/03 | 6,530 | 6,530 | 6,520 | 6,520 | 0% | 400 | 262億4952万 | -1.3% | 12.18 | 0.95 |
| 04/02 | 6,540 | 6,540 | 6,520 | 6,520 | -0.15% | 700 | 262億4952万 | -1.15% | 12.18 | 0.95 |
| 04/01 | 6,530 | 6,530 | 6,530 | 6,530 | +0.15% | 200 | 262億8978万 | -0.85% | 12.2 | 0.95 |
| 03/29 | 6,700 | 6,780 | 6,520 | 6,520 | -4.12% | 900 | 262億4952万 | -0.79% | 10.28 | 0.95 |
| 03/28 | 6,690 | 6,910 | 6,690 | 6,800 | -3.13% | 2,000 | 273億7680万 | +3.63% | 10.73 | 0.99 |
| 03/27 | 6,880 | 7,020 | 6,690 | 7,020 | -2.23% | 1,200 | 282億6252万 | +7.34% | 11.07 | 1.02 |
| 03/26 | 7,180 | 7,190 | 7,110 | 7,180 | 0% | 800 | 289億668万 | +10.26% | 11.32 | 1.04 |
| 03/25 | 7,050 | 7,180 | 7,050 | 7,180 | +1.7% | 700 | 289億668万 | +10.84% | 11.32 | 1.04 |
| 03/22 | 7,060 | 7,060 | 6,900 | 7,060 | +0.14% | 500 | 284億2356万 | +9.49% | 11.14 | 1.03 |
| 03/21 | 7,050 | 7,050 | 7,050 | 7,050 | -0.14% | 500 | 283億8330万 | +9.64% | 11.12 | 1.02 |
| 03/19 | 6,830 | 7,060 | 6,830 | 7,060 | +3.37% | 1,100 | 284億2356万 | +10.21% | 11.14 | 1.03 |
| 03/18 | 6,940 | 6,940 | 6,830 | 6,830 | -0.58% | 2,000 | 274億9758万 | +7.05% | 10.77 | 0.99 |
| 03/15 | 6,970 | 7,070 | 6,770 | 6,870 | +3% | 1,000 | 276億5862万 | +7.97% | 10.84 | 1 |
| 03/14 | 6,600 | 6,670 | 6,580 | 6,670 | +1.06% | 1,000 | 268億5342万 | +5.02% | 10.52 | 0.97 |
| 03/13 | 6,600 | 6,600 | 6,600 | 6,600 | 0% | 300 | 265億7160万 | +3.94% | 10.41 | 0.96 |
| 03/11 | 6,730 | 6,730 | 6,600 | 6,600 | +1.07% | 900 | 265億7160万 | +3.86% | 10.41 | 0.96 |
| 03/08 | 6,600 | 6,600 | 6,510 | 6,530 | +0.46% | 800 | 262億8978万 | +2.61% | 10.3 | 0.95 |
| 03/07 | 6,360 | 6,560 | 6,010 | 6,500 | +2.2% | 4,900 | 261億6900万 | +1.93% | 10.25 | 0.94 |
| 03/06 | 6,210 | 6,360 | 6,210 | 6,360 | +2.91% | 200 | 256億536万 | -0.44% | 10.03 | 0.92 |
| 03/05 | 6,160 | 6,310 | 6,160 | 6,180 | +0.32% | 600 | 248億8068万 | -3.71% | 9.75 | 0.9 |
| 03/04 | 6,030 | 6,160 | 6,000 | 6,160 | +1.99% | 2,000 | 248億16万 | -4.53% | 9.72 | 0.89 |
| 03/01 | 6,030 | 6,040 | 6,030 | 6,040 | +0.17% | 900 | 243億1704万 | -6.91% | 9.53 | 0.88 |
| 02/29 | 6,090 | 6,100 | 6,030 | 6,030 | -0.99% | 1,200 | 242億7678万 | -7.67% | 9.51 | 0.88 |
| 02/28 | 6,260 | 6,260 | 6,090 | 6,090 | -2.72% | 2,000 | 245億1834万 | -7.39% | 9.61 | 0.88 |
| 02/27 | 6,260 | 6,270 | 6,260 | 6,260 | 0% | 900 | 252億276万 | -5.38% | 9.87 | 0.91 |
| 02/26 | 6,280 | 6,350 | 6,210 | 6,260 | 0% | 2,200 | 252億276万 | -5.81% | 9.87 | 0.91 |
| 02/22 | 6,190 | 6,260 | 6,190 | 6,260 | +1.29% | 600 | 252億276万 | -6.29% | 9.87 | 0.91 |
| 02/21 | 6,160 | 6,180 | 6,160 | 6,180 | -1.44% | 700 | 248億8068万 | -7.91% | 9.75 | 0.9 |
| 02/20 | 6,260 | 6,270 | 6,260 | 6,270 | +0.16% | 1,100 | 252億4302万 | -7.04% | 9.89 | 0.91 |
| 02/19 | 6,320 | 6,320 | 6,260 | 6,260 | -0.95% | 400 | 252億276万 | -7.66% | 9.87 | 0.91 |
| 02/16 | 6,330 | 6,330 | 6,280 | 6,320 | -0.16% | 1,400 | 254億4432万 | -7.24% | 9.97 | 0.92 |
| 02/15 | 6,430 | 6,430 | 6,330 | 6,330 | -1.56% | 1,800 | 254億8458万 | -7.56% | 9.98 | 0.92 |
| 02/14 | 6,620 | 6,620 | 6,430 | 6,430 | -2.87% | 2,300 | 258億8718万 | -6.55% | 10.14 | 0.93 |
| 02/13 | 6,440 | 6,880 | 6,440 | 6,620 | +2.8% | 3,500 | 266億5212万 | -4.22% | 10.44 | 0.96 |
| 02/09 | 6,410 | 6,440 | 6,380 | 6,440 | +0.47% | 3,300 | 259億2744万 | -7.11% | 10.16 | 0.94 |
| 02/08 | 6,200 | 6,470 | 6,200 | 6,410 | +0.16% | 3,900 | 258億666万 | -7.93% | 10.11 | 0.93 |
| 02/07 | 6,500 | 6,500 | 6,350 | 6,400 | -2.74% | 1,300 | 257億6640万 | -8.47% | 10.09 | 0.93 |
| 02/06 | 6,580 | 6,690 | 6,580 | 6,580 | -0.75% | 1,700 | 264億9108万 | -6.28% | 10.38 | 0.96 |
| 02/05 | 6,660 | 6,670 | 6,630 | 6,630 | -1.63% | 1,700 | 266億9238万 | -6% | 10.46 | 0.96 |
| 02/02 | 6,750 | 6,750 | 6,650 | 6,740 | -1.32% | 800 | 271億3524万 | -4.78% | 10.63 | 0.98 |
| 02/01 | 6,960 | 6,960 | 6,830 | 6,830 | -0.15% | 4,100 | 274億9758万 | -3.82% | 10.77 | 0.99 |
| 01/31 | 7,020 | 7,020 | 6,840 | 6,840 | +0.74% | 8,300 | 275億3784万 | -3.93% | 10.79 | 0.99 |
| 01/30 | 7,170 | 7,260 | 6,790 | 6,790 | -4.5% | 10,800 | 273億3654万 | -4.94% | 10.71 | 0.99 |
| 01/29 | 7,170 | 7,180 | 7,110 | 7,110 | +1.28% | 300 | 286億2486万 | -0.77% | 11.21 | 1.03 |
| 01/26 | 7,050 | 7,050 | 7,020 | 7,020 | -0.43% | 300 | 282億6252万 | -2.11% | 11.07 | 1.02 |
| 01/25 | 7,020 | 7,110 | 7,020 | 7,050 | -1.12% | 600 | 283億8330万 | -1.78% | 11.12 | 1.02 |
| 01/24 | 7,150 | 7,150 | 7,100 | 7,130 | -0.28% | 1,700 | 287億538万 | -0.71% | 11.25 | 1.04 |
| 01/23 | 7,080 | 7,170 | 7,000 | 7,150 | +0.99% | 2,900 | 287億8590万 | -0.36% | 11.28 | 1.04 |
| 01/22 | 7,040 | 7,220 | 7,040 | 7,080 | +0.85% | 5,800 | 285億408万 | -1.28% | 11.17 | 1.03 |
| 01/19 | 7,110 | 7,110 | 7,020 | 7,020 | -1.27% | 500 | 282億6252万 | -2.11% | 11.07 | 1.02 |
| 01/18 | 7,120 | 7,120 | 7,110 | 7,110 | +1.14% | 300 | 286億2486万 | -0.84% | 11.21 | 1.03 |
| 01/17 | 7,110 | 7,110 | 7,030 | 7,030 | 0% | 500 | 283億278万 | -1.88% | 11.09 | 1.02 |
| 01/16 | 7,120 | 7,120 | 7,020 | 7,030 | -1.4% | 600 | 283億278万 | -1.83% | 11.09 | 1.02 |
| 01/15 | 7,100 | 7,150 | 7,080 | 7,130 | +0.42% | 2,400 | 287億538万 | -0.42% | 11.25 | 1.04 |
| 01/12 | 7,200 | 7,240 | 7,060 | 7,100 | -1.39% | 2,200 | 285億8460万 | -0.75% | 11.2 | 1.03 |
| 01/11 | 7,160 | 7,270 | 7,030 | 7,200 | +0.56% | 3,600 | 289億8720万 | +0.71% | 11.36 | 1.05 |
| 01/10 | 7,190 | 7,190 | 7,100 | 7,160 | -0.69% | 900 | 288億2616万 | +0.31% | 11.29 | 1.04 |
| 01/09 | 7,190 | 7,210 | 7,150 | 7,210 | +1.12% | 1,100 | 290億2746万 | +1.18% | 11.37 | 1.05 |
| 01/05 | 7,170 | 7,170 | 7,130 | 7,130 | -0.56% | 300 | 287億538万 | +0.27% | 11.25 | 1.04 |
| 01/04 | 7,270 | 7,270 | 7,170 | 7,170 | 0% | 1,000 | 288億6642万 | +1.01% | 11.31 | 1.04 |
| 2023 | ||||||||||
| 12/29 | 7,270 | 7,270 | 7,100 | 7,170 | +0.7% | 800 | 288億6642万 | +1.21% | 11.31 | 1.08 |
| 12/28 | 7,370 | 7,370 | 7,120 | 7,120 | -3.39% | 1,200 | 286億6512万 | +0.66% | 11.23 | 1.07 |
| 12/27 | 7,320 | 7,370 | 7,320 | 7,370 | +1.38% | 300 | 296億7162万 | +4.29% | 11.62 | 1.11 |
| 12/26 | 7,260 | 7,270 | 7,260 | 7,270 | -0.41% | 800 | 292億6902万 | +3.19% | 11.47 | 1.09 |
| 12/25 | 7,400 | 7,400 | 7,300 | 7,300 | -0.27% | 200 | 293億8980万 | +3.74% | 11.51 | 1.1 |
| 12/22 | 7,410 | 7,420 | 7,260 | 7,320 | -1.08% | 1,100 | 294億7032万 | +4.13% | 11.55 | 1.1 |
| 12/21 | 7,350 | 7,400 | 7,350 | 7,400 | +0.68% | 300 | 297億9240万 | +5.41% | 11.67 | 1.11 |
| 12/20 | 7,300 | 7,350 | 7,290 | 7,350 | +1.38% | 1,000 | 295億9110万 | +4.9% | 11.59 | 1.1 |
| 12/19 | 7,250 | 7,250 | 7,250 | 7,250 | +0.69% | 100 | 291億8850万 | +3.62% | 11.44 | 1.09 |
| 12/18 | 7,190 | 7,200 | 7,190 | 7,200 | +0.98% | 300 | 289億8720万 | +2.99% | 11.36 | 1.08 |
| 12/15 | 7,150 | 7,280 | 7,040 | 7,130 | +1.86% | 2,300 | 287億538万 | +2.15% | 11.25 | 1.07 |
| 12/14 | 7,050 | 7,050 | 7,000 | 7,000 | -0.71% | 300 | 281億8200万 | +0.39% | 11.04 | 1.05 |
| 12/13 | 7,050 | 7,050 | 7,050 | 7,050 | 0% | 400 | 283億8330万 | +1.16% | 11.12 | 1.06 |
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 |
| 2024年 3月期 | 7,420 12/22 | 6,000 3/4 | 12,300 7/28 | 298億7292万 | 241億5600万 | +10.84% 3/25 | -8.52% 4/26 |
| 最新 | 6,170 2024/5/17 | 200 | 248億4042万 | -3.19% 6,373 | |||
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）
- 2024/05/17 vs 2023/12/29
- -14%（0.86倍）
- 過去安値
740円（2011/03/15） - 734%（8.34倍）
6,170円（5/17）