株価チャート
株価
4/24
- 前日 (4/23)
- 68,900
- 始値
- 68,800
- 高値
- 69,200
- 安値
- 68,600
- 終値 -0.15%
- 68,800
- 出来高 -16.52%
- 14,946
乖離率
- 株価（5日）
移動平均値 - -0.23%
68,960 - 株価（25日）
移動平均値 - +0.56%
68,416 - 出来高（5日）
移動平均値 - -28.81%
20,994
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 | 68,800 | 69,200 | 68,600 | 68,800 | -0.15% | 14,946 | - | +0.56% | - | - |
| 04/23 | 69,100 | 69,600 | 68,600 | 68,900 | +0.15% | 17,903 | - | +0.78% | - | - |
| 04/22 | 69,100 | 69,300 | 68,400 | 68,800 | +0.44% | 21,362 | - | +0.81% | - | - |
| 04/19 | 69,700 | 70,100 | 68,100 | 68,500 | -1.86% | 27,343 | - | +0.55% | - | - |
| 04/18 | 68,100 | 70,300 | 67,800 | 69,800 | +1.9% | 23,415 | - | +2.68% | - | - |
| 04/17 | 69,200 | 69,900 | 68,400 | 68,500 | -0.72% | 22,871 | - | +1.08% | - | - |
| 04/16 | 69,300 | 70,100 | 68,800 | 69,000 | 0% | 30,349 | - | +2.02% | - | - |
| 04/15 | 69,400 | 69,700 | 68,700 | 69,000 | -0.72% | 19,327 | - | +2.26% | - | - |
| 04/12 | 69,600 | 69,800 | 68,300 | 69,500 | -0.14% | 27,184 | - | +3.31% | - | - |
| 04/11 | 67,800 | 70,000 | 67,400 | 69,600 | +2.2% | 28,472 | - | +3.9% | - | - |
| 04/10 | 69,300 | 69,600 | 67,900 | 68,100 | -1.73% | 19,899 | - | +2.09% | - | - |
| 04/09 | 69,400 | 70,000 | 68,500 | 69,300 | +1.91% | 27,732 | - | +4.24% | - | - |
| 04/08 | 66,700 | 68,200 | 66,200 | 68,000 | +2.26% | 19,931 | - | +2.74% | - | - |
| 04/05 | 68,000 | 68,000 | 66,300 | 66,500 | -1.48% | 17,616 | - | +0.89% | - | - |
| 04/04 | 66,700 | 67,800 | 66,500 | 67,500 | +0.75% | 14,332 | - | +2.72% | - | - |
| 04/03 | 67,700 | 67,700 | 66,700 | 67,000 | -0.74% | 18,664 | - | +2.22% | - | - |
| 04/02 | 68,200 | 68,400 | 67,000 | 67,500 | -0.74% | 14,720 | - | +3.14% | - | - |
| 04/01 | 68,400 | 68,900 | 67,700 | 68,000 | 0% | 14,117 | - | +4.16% | - | - |
| 03/29 | 68,100 | 68,300 | 67,300 | 68,000 | +0.15% | 18,354 | - | +4.53% | - | - |
| 03/28 | 68,700 | 69,000 | 67,600 | 67,900 | -0.15% | 20,903 | - | +4.78% | - | - |
| 03/27 | 68,300 | 68,700 | 67,900 | 68,000 | -0.29% | 24,769 | - | +5.35% | - | - |
| 03/26 | 69,100 | 69,100 | 67,900 | 68,200 | -1.16% | 27,100 | - | +6.07% | - | - |
| 03/25 | 68,700 | 69,700 | 68,600 | 69,000 | +0.15% | 21,959 | - | +7.77% | - | - |
| 03/22 | 68,400 | 69,100 | 67,600 | 68,900 | +1.17% | 21,918 | - | +8.14% | - | - |
| 03/21 | 68,600 | 68,800 | 67,600 | 68,100 | +0.74% | 26,274 | - | +7.36% | - | - |
| 03/19 | 66,300 | 68,000 | 66,100 | 67,600 | +2.58% | 41,853 | - | +7.05% | - | - |
| 03/18 | 66,100 | 66,600 | 65,400 | 65,900 | +0.3% | 24,619 | - | +4.86% | - | - |
| 03/15 | 65,400 | 66,500 | 65,000 | 65,700 | +1.23% | 46,616 | - | +4.94% | - | - |
| 03/14 | 64,700 | 65,200 | 64,200 | 64,900 | +0.62% | 21,011 | - | +4.04% | - | - |
| 03/13 | 65,200 | 65,800 | 63,900 | 64,500 | -1.07% | 31,399 | - | +3.7% | - | - |
| 03/12 | 65,000 | 65,400 | 64,200 | 65,200 | +0.31% | 24,452 | - | +5.09% | - | - |
| 03/11 | 63,800 | 65,200 | 63,700 | 65,000 | +1.72% | 32,091 | - | +5.02% | - | - |
| 03/08 | 62,900 | 65,000 | 62,600 | 63,900 | +2.4% | 53,712 | - | +3.57% | - | - |
| 03/07 | 63,100 | 63,400 | 62,300 | 62,400 | -0.32% | 28,727 | - | +1.34% | - | - |
| 03/06 | 62,400 | 63,100 | 62,400 | 62,600 | +0.32% | 20,097 | - | +1.74% | - | - |
| 03/05 | 62,200 | 62,500 | 61,700 | 62,400 | +0.81% | 28,455 | - | +1.5% | - | - |
| 03/04 | 61,900 | 62,500 | 61,700 | 61,900 | +1.14% | 24,085 | - | +0.78% | - | - |
| 03/01 | 61,700 | 61,800 | 60,600 | 61,200 | -0.49% | 29,312 | - | -0.31% | - | - |
| 02/29 | 63,400 | 63,700 | 61,200 | 61,500 | -3% | 55,095 | - | +0.16% | - | - |
| 02/28 | 65,100 | 65,300 | 63,200 | 63,400 | -1.55% | 55,340 | - | +3.24% | - | - |
| 02/27 | 63,800 | 65,100 | 63,600 | 64,400 | +1.42% | 55,032 | - | +4.94% | - | - |
| 02/26 | 62,800 | 63,700 | 62,700 | 63,500 | +2.09% | 32,822 | - | +3.73% | - | - |
| 02/22 | 61,000 | 62,300 | 60,300 | 62,200 | +0.81% | 36,017 | - | +1.91% | - | - |
| 02/21 | 62,000 | 62,200 | 60,800 | 61,700 | +0.16% | 25,822 | - | +1.33% | - | - |
| 02/20 | 61,700 | 62,000 | 61,100 | 61,600 | -0.16% | 13,374 | - | +1.32% | - | - |
| 02/19 | 61,400 | 61,700 | 61,100 | 61,700 | +0.49% | 14,730 | - | +1.61% | - | - |
| 02/16 | 61,900 | 62,000 | 61,000 | 61,400 | +0.16% | 18,494 | - | +1.3% | - | - |
| 02/15 | 61,800 | 62,200 | 61,100 | 61,300 | -0.81% | 20,881 | - | +1.3% | - | - |
| 02/14 | 61,300 | 61,900 | 60,900 | 61,800 | +1.31% | 24,123 | - | +2.27% | - | - |
| 02/13 | 60,200 | 61,000 | 60,100 | 61,000 | +1.67% | 25,712 | - | +1.07% | - | - |
| 02/09 | 60,300 | 60,400 | 59,900 | 60,000 | 0% | 15,084 | - | -0.62% | - | - |
| 02/08 | 60,300 | 60,600 | 60,000 | 60,000 | 0% | 17,998 | - | -0.58% | - | - |
| 02/07 | 60,500 | 60,800 | 60,000 | 60,000 | -0.5% | 20,199 | - | -0.65% | - | - |
| 02/06 | 60,700 | 61,100 | 60,300 | 60,300 | -0.66% | 20,797 | - | -0.21% | - | - |
| 02/05 | 61,000 | 61,300 | 60,500 | 60,700 | -1.14% | 20,801 | - | +0.4% | - | - |
| 02/02 | 61,100 | 61,600 | 60,800 | 61,400 | +1.99% | 29,259 | - | +1.49% | - | - |
| 02/01 | 60,200 | 60,500 | 59,800 | 60,200 | -0.82% | 36,416 | - | -0.42% | - | - |
| 01/31 | 60,900 | 61,100 | 60,500 | 60,700 | -1.14% | 32,050 | - | +0.39% | - | - |
| 01/30 | 61,500 | 61,700 | 61,200 | 61,400 | +0.16% | 15,290 | - | +1.6% | - | - |
| 01/29 | 60,800 | 61,700 | 60,800 | 61,300 | +0.66% | 17,491 | - | +1.45% | - | - |
| 01/26 | 61,100 | 61,400 | 60,700 | 60,900 | -0.33% | 18,106 | - | +1.13% | - | - |
| 01/25 | 61,400 | 61,600 | 60,700 | 61,100 | -0.81% | 21,172 | - | +1.72% | - | - |
| 01/24 | 61,100 | 62,400 | 61,100 | 61,600 | -0.16% | 23,118 | - | +2.79% | - | - |
| 01/23 | 62,100 | 62,300 | 61,300 | 61,700 | -0.96% | 30,291 | - | +3.2% | - | - |
| 01/22 | 61,100 | 62,300 | 60,700 | 62,300 | +2.81% | 32,494 | - | +4.46% | - | - |
| 01/19 | 59,100 | 60,700 | 59,100 | 60,600 | +2.89% | 36,772 | - | +1.9% | - | - |
| 01/18 | 59,000 | 59,500 | 58,900 | 58,900 | +0.34% | 20,883 | - | -0.86% | - | - |
| 01/17 | 59,500 | 59,600 | 58,700 | 58,700 | -1.18% | 39,423 | - | -1.2% | - | - |
| 01/16 | 59,800 | 59,800 | 59,300 | 59,400 | -0.34% | 23,498 | - | -0.03% | - | - |
| 01/15 | 59,000 | 59,800 | 59,000 | 59,600 | +1.02% | 39,459 | - | +0.3% | - | - |
| 01/12 | 59,100 | 59,500 | 58,800 | 59,000 | 0% | 34,017 | - | -0.69% | - | - |
| 01/11 | 59,100 | 59,300 | 58,800 | 59,000 | -0.17% | 32,568 | - | -0.75% | - | - |
| 01/10 | 60,100 | 60,500 | 59,000 | 59,100 | -1.34% | 60,614 | - | -0.61% | - | - |
| 01/09 | 61,500 | 61,600 | 59,400 | 59,900 | -2.6% | 49,156 | - | +0.68% | - | - |
| 01/05 | 59,900 | 61,800 | 59,800 | 61,500 | +3.36% | 35,480 | - | +3.36% | - | - |
| 01/04 | 61,000 | 61,300 | 59,400 | 59,500 | -2.46% | 27,204 | - | +0.09% | - | - |
| 2023 | ||||||||||
| 12/29 | 60,800 | 61,200 | 60,500 | 61,000 | +0.33% | 12,139 | - | +2.54% | - | - |
| 12/28 | 60,200 | 60,900 | 59,800 | 60,800 | -0.49% | 24,532 | - | +2.23% | - | - |
| 12/27 | 61,300 | 61,800 | 60,500 | 61,100 | -1.13% | 39,012 | - | +2.74% | - | - |
| 12/26 | 60,500 | 61,800 | 60,500 | 61,800 | +2.49% | 22,757 | - | +4.02% | - | - |
| 12/25 | 60,800 | 60,800 | 60,200 | 60,300 | -0.17% | 12,263 | - | +1.62% | - | - |
| 12/22 | 60,000 | 60,600 | 59,900 | 60,400 | +0.67% | 19,786 | - | +1.79% | - | - |
| 12/21 | 59,900 | 60,300 | 59,400 | 60,000 | -1.8% | 44,386 | - | +1.11% | - | - |
| 12/20 | 59,500 | 61,300 | 59,000 | 61,100 | +8.72% | 71,218 | - | +2.97% | - | - |
| 12/19 | 56,600 | 56,800 | 55,900 | 56,200 | -1.4% | 33,225 | - | -5.17% | - | - |
| 12/18 | 57,000 | 57,200 | 56,600 | 57,000 | -1.21% | 26,173 | - | -3.9% | - | - |
| 12/15 | 57,800 | 58,000 | 57,300 | 57,700 | -0.69% | 29,995 | - | -2.72% | - | - |
| 12/14 | 58,000 | 58,600 | 57,900 | 58,100 | +0.17% | 15,761 | - | -1.94% | - | - |
| 12/13 | 58,500 | 58,600 | 57,900 | 58,000 | -0.17% | 19,178 | - | -1.95% | - | - |
| 12/12 | 58,800 | 59,000 | 58,100 | 58,100 | -1.53% | 22,180 | - | -1.71% | - | - |
| 12/11 | 58,800 | 59,600 | 58,800 | 59,000 | 0% | 15,007 | - | -0.15% | - | - |
| 12/08 | 58,300 | 59,300 | 58,300 | 59,000 | +0.17% | 27,154 | - | -0.07% | - | - |
| 12/07 | 59,200 | 59,500 | 58,700 | 58,900 | -1.01% | 15,137 | - | -0.18% | - | - |
| 12/06 | 59,400 | 59,800 | 59,200 | 59,500 | +0.34% | 12,366 | - | +0.89% | - | - |
| 12/05 | 59,400 | 59,700 | 59,300 | 59,300 | -1% | 12,301 | - | +0.63% | - | - |
| 12/04 | 59,500 | 59,900 | 58,900 | 59,900 | +1.01% | 16,364 | - | +1.6% | - | - |
| 12/01 | 59,500 | 60,100 | 59,200 | 59,300 | -1.17% | 19,675 | - | +0.67% | - | - |
| 11/30 | 59,500 | 60,000 | 58,700 | 60,000 | 0% | 26,142 | - | +1.88% | - | - |
| 11/29 | 60,000 | 60,200 | 59,600 | 60,000 | -0.33% | 17,510 | - | +2.09% | - | - |
| 11/28 | 60,300 | 60,800 | 60,200 | 60,200 | -0.5% | 11,135 | - | +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 | |
| 2007年 12月期 | 94,400 472,000 2/23 | 58,600 293,000 9/11 | 1,850 370 2/26 | - | - | +10.39% 2/23 | -22.23% 1/22 |
| 2008年 6月期 | 61,200 306,000 1/4 | 11,760 58,800 10/20 | 8,155 1,631 12/11 | - | - | +44.39% 12/16 | -58.86% 10/17 |
| 2009年 6月期 | 30,360 151,800 6/22 | 11,800 59,000 2/24 | 7,175 1,435 2/9 | - | - | +31.21% 6/22 | -15.2% 11/19 |
| 2010年 12月期 | 18,340 91,700 1/4 | 12,000 11/19 | 16,164 4/23 | - | - | +16.52% 4/27 | -14.55% 3/11 |
| 2011年 6月期 | 13,280 1/4 | 6,200 12/29 12/28 | 33,695 8/8 | - | - | +10.76% 7/20 | -20.21% 10/5 |
| 2012年 6月期 | 7,160 2/28 | 6,060 1/16 1/6 他2件 | 4,262 2/24 | - | - | +19.31% 1/22 | -5.04% 5/16 |
| 2013年 6月期 | 20,000 12/26 | 6,230 1/4 | 12,812 4/5 | 269億6584万 | - | +37.19% 3/25 | -11.58% 5/15 |
| 2014年 6月期 | 50,900 12/30 | 16,740 2/4 | 224,579 7/17 | 1358億3611万 | 263億3501万 | +22.28% 12/3 | -11.08% 2/3 |
| 2015年 6月期 | 76,400 12/2 | 44,500 2/3 | 96,933 7/15 | 2439億9761万 | 1187億5652万 | +13.82% 7/1 | -13.48% 6/18 |
| 2016年 6月期 | 88,400 4/12 | 49,600 11/9 | 85,098 3/31 | 3229億4270万 | 1823億2087万 | +13.45% 3/16 | -17.6% 7/6 |
| 2017年 6月期 | 54,800 6/13 6/9 | 41,500 4/14 | 393,104 10/13 | 2115億7315万 | 1602億2419万 | +13.43% 6/2 | -9.82% 7/4 |
| 2018年 6月期 | 53,000 4/16 | 44,800 12/26 | 354,401 8/2 | 2540億3859万 | 2575億1850万 | +6.34% 4/12 | -5.9% 7/24 |
| 2019年 6月期 | 70,600 10/9 | 44,300 1/4 | 153,442 7/30 | 4304億3690万 | 2546億4441万 | +9.1% 2/27 | -13.72% 1/28 |
| 2020年 6月期 | 62,300 1/6 | 18,870 3/23 | 294,603 5/12 | 3798億3313万 | 1150億4737万 | +27.71% 6/10 | -54.45% 3/19 |
| 2021年 6月期 | 47,650 6/9 | 31,400 1/5 | 204,844 3/19 | 2905億1442万 | 1914億4077万 | +16.54% 2/24 | -12.53% 12/20 |
| 2022年 6月期 | 52,500 12/16 | 34,000 1/21 | 74,733 2/24 | - | - | +10.04% 4/5 | -8.67% 6/15 |
| 2023年 6月期 | 65,200 9/11 | 48,250 3/24 | 214,115 7/26 | - | - | +8.74% 4/26 | -9.49% 3/23 |
| 最新 | 68,800 2024/4/24 | 14,946 | 4194億6259万 | +0.56% 68,416 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -71%（0.29倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- -28%（0.72倍）
- 2011/12/30 vs 2010/12/30
- -52%（0.48倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 215%（3.15倍）
- 2014/12/30 vs 2013/12/30
- 159%（2.59倍）
- 2015/12/30 vs 2014/12/30
- 40%（1.4倍）
- 2016/12/30 vs 2015/12/30
- -25%（0.75倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- -46%（0.54倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 40%（1.4倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/04/24 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
6,060円（2012/01/16） - 1035%（11.35倍）
68,800円（4/24）