株価チャート
株価
4/23
- 前日 (4/22)
- 7,630
- 始値
- 7,650
- 高値
- 7,660
- 安値
- 7,610
- 終値 +0.13%
- 7,640
- 出来高 -33.46%
- 17,300
乖離率
- 株価（5日）
移動平均値 - +0.61%
7,594 - 株価（25日）
移動平均値 - -1.3%
7,741 - 出来高（5日）
移動平均値 - -38.48%
28,120
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 | 7,650 | 7,660 | 7,610 | 7,640 | +0.13% | 17,300 | 1779億679万 | -1.3% | 21.56 | 2.2 |
| 04/22 | 7,570 | 7,660 | 7,570 | 7,630 | +1.33% | 26,000 | 1776億7393万 | -1.57% | 21.53 | 2.19 |
| 04/19 | 7,570 | 7,610 | 7,470 | 7,530 | -1.31% | 41,600 | 1753億4531万 | -3.01% | 21.25 | 2.16 |
| 04/18 | 7,530 | 7,640 | 7,530 | 7,630 | +1.19% | 22,500 | 1776億7393万 | -1.93% | 21.53 | 2.19 |
| 04/17 | 7,600 | 7,610 | 7,500 | 7,540 | -0.79% | 33,200 | 1755億7817万 | -3.18% | 21.28 | 2.17 |
| 04/16 | 7,660 | 7,660 | 7,600 | 7,600 | -0.91% | 28,400 | 1769億7534万 | -2.56% | 21.45 | 2.18 |
| 04/15 | 7,650 | 7,710 | 7,640 | 7,670 | +0.26% | 19,800 | 1786億538万 | -1.73% | 21.65 | 2.2 |
| 04/12 | 7,630 | 7,670 | 7,620 | 7,650 | +0.39% | 19,800 | 1781億3965万 | -2.02% | 21.59 | 2.2 |
| 04/11 | 7,640 | 7,640 | 7,560 | 7,620 | -0.52% | 28,000 | 1774億4107万 | -2.46% | 21.5 | 2.19 |
| 04/10 | 7,700 | 7,730 | 7,660 | 7,660 | -0.52% | 15,300 | 1783億7252万 | -2% | 21.62 | 2.2 |
| 04/09 | 7,710 | 7,720 | 7,680 | 7,700 | -0.13% | 18,400 | 1793億397万 | -1.53% | 21.73 | 2.21 |
| 04/08 | 7,690 | 7,720 | 7,680 | 7,710 | +0.13% | 16,800 | 1795億3683万 | -1.41% | 21.76 | 2.22 |
| 04/05 | 7,640 | 7,710 | 7,620 | 7,700 | -0.13% | 29,100 | 1793億397万 | -1.57% | 21.73 | 2.21 |
| 04/04 | 7,740 | 7,750 | 7,670 | 7,710 | -0.13% | 30,900 | 1795億3683万 | -1.52% | 21.76 | 2.22 |
| 04/03 | 7,670 | 7,760 | 7,660 | 7,720 | -0.13% | 45,500 | 1797億6969万 | -1.46% | 21.79 | 2.22 |
| 04/02 | 7,880 | 7,880 | 7,690 | 7,730 | -1.65% | 50,700 | 1800億255万 | -1.35% | 21.81 | 2.22 |
| 04/01 | 7,850 | 7,890 | 7,790 | 7,860 | +0.38% | 42,300 | 1830億2976万 | +0.27% | 22.18 | 2.26 |
| 03/29 | 7,770 | 7,860 | 7,740 | 7,830 | +1.42% | 42,800 | 1823億3118万 | -0.05% | 22.1 | 2.25 |
| 03/28 | 7,820 | 7,840 | 7,700 | 7,720 | -2.77% | 104,200 | 1797億6969万 | -1.4% | 21.79 | 2.22 |
| 03/27 | 7,880 | 8,000 | 7,880 | 7,940 | +0.76% | 223,800 | 1848億9266万 | +1.4% | 22.41 | 2.28 |
| 03/26 | 7,920 | 7,920 | 7,840 | 7,880 | -0.63% | 106,400 | 1834億9549万 | +0.73% | 22.24 | 2.26 |
| 03/25 | 7,950 | 7,990 | 7,930 | 7,930 | -0.75% | 132,500 | 1846億5980万 | +1.48% | 22.38 | 2.28 |
| 03/22 | 7,950 | 8,000 | 7,940 | 7,990 | +0.63% | 46,900 | 1860億5697万 | +2.41% | 22.55 | 2.3 |
| 03/21 | 8,030 | 8,030 | 7,920 | 7,940 | -0.63% | 71,500 | 1848億9266万 | +1.93% | 22.41 | 2.28 |
| 03/19 | 7,920 | 8,000 | 7,900 | 7,990 | +0.76% | 33,800 | 1860億5697万 | +2.63% | 22.55 | 2.3 |
| 03/18 | 7,940 | 7,960 | 7,890 | 7,930 | +0.13% | 43,500 | 1846億5980万 | +1.98% | 22.38 | 2.28 |
| 03/15 | 7,930 | 7,960 | 7,880 | 7,920 | 0% | 32,200 | 1844億2694万 | +1.93% | 22.35 | 2.28 |
| 03/14 | 7,890 | 7,920 | 7,860 | 7,920 | +1.02% | 32,600 | 1844億2694万 | +2.01% | 22.35 | 2.28 |
| 03/13 | 7,830 | 7,840 | 7,790 | 7,840 | 0% | 28,400 | 1825億6404万 | +1.04% | 22.13 | 2.25 |
| 03/12 | 7,730 | 7,840 | 7,690 | 7,840 | +1.42% | 37,000 | 1825億6404万 | +1.02% | 22.13 | 2.25 |
| 03/11 | 7,730 | 7,740 | 7,680 | 7,730 | -0.13% | 34,600 | 1800億255万 | -0.43% | 21.81 | 2.22 |
| 03/08 | 7,710 | 7,770 | 7,670 | 7,740 | -0.13% | 49,700 | 1802億3542万 | -0.42% | 21.84 | 2.22 |
| 03/07 | 7,710 | 7,770 | 7,710 | 7,750 | +0.52% | 34,600 | 1804億6828万 | -0.51% | 21.87 | 2.23 |
| 03/06 | 7,710 | 7,740 | 7,680 | 7,710 | -0.77% | 43,100 | 1795億3683万 | -1.15% | 21.76 | 2.22 |
| 03/05 | 7,710 | 7,770 | 7,680 | 7,770 | +0.78% | 32,200 | 1809億3400万 | -0.55% | 21.93 | 2.23 |
| 03/04 | 7,780 | 7,790 | 7,700 | 7,710 | -0.9% | 36,100 | 1795億3683万 | -1.43% | 21.76 | 2.22 |
| 03/01 | 7,830 | 7,830 | 7,750 | 7,780 | -0.77% | 39,900 | 1811億6686万 | -0.73% | 21.96 | 2.24 |
| 02/29 | 7,890 | 7,910 | 7,820 | 7,840 | 0% | 46,200 | 1825億6404万 | -0.1% | 22.13 | 2.25 |
| 02/28 | 7,780 | 7,880 | 7,780 | 7,840 | +0.77% | 31,400 | 1825億6404万 | -0.28% | 22.13 | 2.25 |
| 02/27 | 7,800 | 7,810 | 7,720 | 7,780 | -0.26% | 23,900 | 1811億6686万 | -1.22% | 21.96 | 2.24 |
| 02/26 | 7,750 | 7,800 | 7,750 | 7,800 | +0.91% | 20,700 | 1816億3259万 | -1.15% | 22.01 | 2.24 |
| 02/22 | 7,740 | 7,750 | 7,700 | 7,730 | -0.13% | 22,700 | 1800億255万 | -2.26% | 21.81 | 2.22 |
| 02/21 | 7,690 | 7,740 | 7,680 | 7,740 | +0.26% | 20,000 | 1802億3542万 | -2.41% | 21.84 | 2.22 |
| 02/20 | 7,770 | 7,780 | 7,710 | 7,720 | -0.39% | 22,300 | 1797億6969万 | -2.87% | 21.79 | 2.22 |
| 02/19 | 7,710 | 7,750 | 7,670 | 7,750 | +1.04% | 23,700 | 1804億6828万 | -2.77% | 21.87 | 2.23 |
| 02/16 | 7,680 | 7,710 | 7,630 | 7,670 | +0.52% | 34,500 | 1786億538万 | -3.97% | 21.65 | 2.2 |
| 02/15 | 7,770 | 7,770 | 7,610 | 7,630 | -0.78% | 38,500 | 1776億7393万 | -4.72% | 21.53 | 2.19 |
| 02/14 | 7,810 | 7,810 | 7,670 | 7,690 | -1.54% | 47,900 | 1790億7110万 | -4.26% | 21.7 | 2.21 |
| 02/13 | 7,790 | 7,820 | 7,720 | 7,810 | +0.51% | 36,800 | 1818億6545万 | -3.01% | 22.04 | 2.24 |
| 02/09 | 7,740 | 7,830 | 7,740 | 7,770 | +0.13% | 27,800 | 1809億3400万 | -3.63% | 21.93 | 2.23 |
| 02/08 | 7,700 | 7,800 | 7,660 | 7,760 | -0.26% | 35,500 | 1807億114万 | -3.9% | 21.9 | 2.23 |
| 02/07 | 7,780 | 7,800 | 7,700 | 7,780 | -0.26% | 41,300 | 1811億6686万 | -3.8% | 21.96 | 2.24 |
| 02/06 | 7,870 | 7,910 | 7,800 | 7,800 | -1.14% | 36,600 | 1816億3259万 | -3.69% | 22.01 | 2.24 |
| 02/05 | 7,960 | 7,960 | 7,880 | 7,890 | +0.13% | 35,400 | 1837億2835万 | -2.66% | 22.27 | 2.27 |
| 02/02 | 7,980 | 8,000 | 7,880 | 7,880 | -1.25% | 48,900 | 1834億9549万 | -2.84% | 22.24 | 2.26 |
| 02/01 | 8,030 | 8,050 | 7,900 | 7,980 | -2.21% | 82,300 | 1858億2411万 | -1.65% | 22.52 | 2.29 |
| 01/31 | 8,020 | 8,160 | 7,980 | 8,160 | +1.75% | 46,100 | 1900億1563万 | +0.6% | 23.03 | 2.35 |
| 01/30 | 8,030 | 8,070 | 7,990 | 8,020 | -0.12% | 29,300 | 1867億5556万 | -0.98% | 22.63 | 2.3 |
| 01/29 | 8,010 | 8,070 | 8,010 | 8,030 | +0.37% | 19,900 | 1869億8842万 | -0.79% | 22.66 | 2.31 |
| 01/26 | 8,060 | 8,130 | 8,000 | 8,000 | -0.87% | 35,200 | 1862億8984万 | -1.09% | 22.58 | 2.3 |
| 01/25 | 8,020 | 8,100 | 8,020 | 8,070 | 0% | 20,800 | 1879億1987万 | -0.12% | 22.77 | 2.32 |
| 01/24 | 8,150 | 8,200 | 8,050 | 8,070 | -1.22% | 29,600 | 1879億1987万 | 0% | 22.77 | 2.32 |
| 01/23 | 8,210 | 8,250 | 8,140 | 8,170 | -0.49% | 18,500 | 1902億4849万 | +1.28% | 23.06 | 2.35 |
| 01/22 | 8,130 | 8,240 | 8,130 | 8,210 | +0.86% | 20,300 | 1911億7994万 | +1.81% | 23.17 | 2.36 |
| 01/19 | 8,270 | 8,270 | 8,140 | 8,140 | -1.33% | 27,800 | 1895億4991万 | +1.01% | 22.97 | 2.34 |
| 01/18 | 8,310 | 8,310 | 8,210 | 8,250 | -0.36% | 25,900 | 1921億1139万 | +2.37% | 23.28 | 2.37 |
| 01/17 | 8,160 | 8,370 | 8,160 | 8,280 | +1.22% | 42,500 | 1928億998万 | +2.86% | 23.37 | 2.38 |
| 01/16 | 8,300 | 8,320 | 8,180 | 8,180 | -1.21% | 26,700 | 1904億8136万 | +1.69% | 23.08 | 2.35 |
| 01/15 | 8,190 | 8,300 | 8,170 | 8,280 | +1.47% | 25,300 | 1928億998万 | +2.92% | 23.37 | 2.38 |
| 01/12 | 8,220 | 8,250 | 8,160 | 8,160 | -0.24% | 24,800 | 1900億1563万 | +1.53% | 23.03 | 2.35 |
| 01/11 | 8,260 | 8,280 | 8,160 | 8,180 | -0.85% | 37,700 | 1904億8136万 | +1.83% | 23.08 | 2.35 |
| 01/10 | 8,220 | 8,270 | 8,200 | 8,250 | +0.98% | 34,300 | 1921億1139万 | +2.77% | 23.28 | 2.37 |
| 01/09 | 8,090 | 8,230 | 8,090 | 8,170 | +0.99% | 44,100 | 1902億4849万 | +1.9% | 23.06 | 2.35 |
| 01/05 | 8,100 | 8,150 | 8,070 | 8,090 | +0.25% | 24,100 | 1883億8560万 | +1.01% | 22.83 | 2.32 |
| 01/04 | 8,060 | 8,080 | 7,940 | 8,070 | 0% | 39,700 | 1879億1987万 | +0.82% | 22.77 | 2.32 |
| 2023 | ||||||||||
| 12/29 | 8,080 | 8,090 | 8,020 | 8,070 | -0.12% | 21,400 | 1879億1987万 | +0.88% | 22.77 | 2.32 |
| 12/28 | 7,970 | 8,080 | 7,950 | 8,080 | +1.38% | 21,100 | 1881億5273万 | +1.05% | 22.8 | 2.32 |
| 12/27 | 7,990 | 8,000 | 7,930 | 7,970 | -0.25% | 25,200 | 1855億9125万 | -0.3% | 22.49 | 2.29 |
| 12/26 | 8,000 | 8,010 | 7,940 | 7,990 | +0.13% | 18,200 | 1860億5697万 | -0.04% | 22.55 | 2.3 |
| 12/25 | 7,910 | 7,990 | 7,900 | 7,980 | +0.88% | 18,500 | 1858億2411万 | -0.1% | 22.52 | 2.29 |
| 12/22 | 7,850 | 7,910 | 7,850 | 7,910 | +0.76% | 26,600 | 1841億9407万 | -0.96% | 22.32 | 2.27 |
| 12/21 | 7,890 | 7,920 | 7,840 | 7,850 | -0.76% | 23,400 | 1827億9690万 | -1.7% | 22.15 | 2.26 |
| 12/20 | 7,890 | 7,940 | 7,860 | 7,910 | +0.64% | 29,200 | 1841億9407万 | -1.01% | 22.32 | 2.27 |
| 12/19 | 7,850 | 7,880 | 7,790 | 7,860 | +0.51% | 28,500 | 1830億2976万 | -1.66% | 22.18 | 2.26 |
| 12/18 | 7,740 | 7,820 | 7,710 | 7,820 | +0.26% | 24,700 | 1820億9831万 | -2.24% | 22.07 | 2.25 |
| 12/15 | 8,060 | 8,060 | 7,780 | 7,800 | -2.5% | 43,200 | 1816億3259万 | -2.52% | 22.01 | 2.24 |
| 12/14 | 8,130 | 8,130 | 7,960 | 8,000 | -1.11% | 31,400 | 1862億8984万 | -0.1% | 22.58 | 2.3 |
| 12/13 | 8,150 | 8,210 | 8,070 | 8,090 | -0.12% | 35,100 | 1883億8560万 | +1.06% | 22.83 | 2.32 |
| 12/12 | 8,150 | 8,190 | 8,100 | 8,100 | -0.37% | 30,300 | 1886億1846万 | +1.22% | 22.86 | 2.33 |
| 12/11 | 8,060 | 8,130 | 8,040 | 8,130 | +1.12% | 24,700 | 1893億1704万 | +1.65% | 22.94 | 2.34 |
| 12/08 | 8,180 | 8,210 | 8,000 | 8,040 | -1.11% | 54,000 | 1872億2128万 | +0.64% | 22.69 | 2.31 |
| 12/07 | 8,170 | 8,200 | 8,100 | 8,130 | -0.85% | 29,500 | 1893億1704万 | +1.85% | 22.94 | 2.34 |
| 12/06 | 8,070 | 8,220 | 8,060 | 8,200 | +1.61% | 45,800 | 1909億4708万 | +3.33% | 23.14 | 2.36 |
| 12/05 | 8,020 | 8,150 | 8,020 | 8,070 | 0% | 34,400 | 1879億1987万 | +2.39% | 22.77 | 2.32 |
| 12/04 | 8,000 | 8,100 | 8,000 | 8,070 | +0.25% | 30,000 | 1879億1987万 | +3% | 22.77 | 2.32 |
| 12/01 | 8,020 | 8,080 | 7,980 | 8,050 | +0.5% | 33,200 | 1874億5415万 | +3.39% | 22.72 | 2.31 |
| 11/30 | 7,930 | 8,020 | 7,880 | 8,010 | +1.01% | 77,600 | 1865億2270万 | +3.46% | 22.61 | 2.3 |
| 11/29 | 7,960 | 8,020 | 7,920 | 7,930 | -0.63% | 31,000 | 1846億5980万 | +3.01% | 22.38 | 2.28 |
| 11/28 | 7,950 | 7,990 | 7,950 | 7,980 | +0.38% | 21,600 | 1858億2411万 | +4.23% | 22.52 | 2.29 |
| 11/27 | 8,030 | 8,030 | 7,920 | 7,950 | -0.25% | 36,400 | 1851億2552万 | +4.43% | 22.44 | 2.28 |
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 3月期 | 2,070 4/21 | 1,590 12/26 | 102,200 3/26 | - | - | +5.51% 2/21 | -7.37% 6/8 |
| 2008年 3月期 | 1,697 4/2 | 1,301 3/27 | 58,800 9/21 | - | - | +3.46% 12/12 | -10.49% 3/27 |
| 2009年 3月期 | 1,600 1/26 | 1,070 10/10 10/7 | 89,300 1/26 | - | - | +11.05% 12/10 | -20.66% 10/8 |
| 2010年 3月期 | 2,925 9/10 | 1,460 5/1 | 699,500 8/13 | - | - | +23.5% 7/10 | -11.73% 11/17 |
| 2011年 3月期 | 2,460 4/8 | 1,691 3/15 | 298,800 7/5 | 572億8356万 | 393億7662万 | +7.39% 11/30 | -16.48% 3/15 |
| 2012年 3月期 | 2,029 3/21 | 1,799 11/28 | 104,600 5/2 | 472億4729万 | 418億9151万 | +4.24% 3/19 | -2.85% 8/24 |
| 2013年 3月期 | 2,998 3/18 | 1,840 5/15 | 88,400 9/25 | 698億1142万 | 428億4624万 | +14.25% 1/30 | -4.94% 5/15 |
| 2014年 3月期 | 3,795 8/12 | 2,557 6/7 | 2,036,000 12/19 | 883億7037万 | 595億4230万 | +17.62% 7/17 | -9.42% 8/29 |
| 2015年 3月期 | 4,905 1/30 | 3,430 4/7 4/1 | 505,100 1/30 | 1142億1895万 | 798億7176万 | +10.39% 1/30 | -8.18% 8/14 |
| 2016年 3月期 | 4,360 6/24 | 3,340 3/31 | 3,595,500 3/31 | 1015億2796万 | 777億7600万 | +6.78% 3/25 | -14.17% 4/11 |
| 2017年 3月期 | 4,465 1/10 | 3,295 4/11 4/8 | 1,221,300 4/1 | 1039億7301万 | 767億2812万 | +8% 5/12 | -5.67% 6/24 |
| 2018年 3月期 | 5,510 1/11 1/5 | 4,055 5/30 | 266,700 9/26 | 1283億712万 | 944億2566万 | +11.69% 11/7 | -7.46% 2/6 |
| 2019年 3月期 | 8,050 10/23 | 5,190 4/3 | 335,000 9/25 | 1874億5415万 | 1208億5553万 | +14.28% 8/2 | -8.63% 11/6 |
| 2020年 3月期 | 7,370 5/7 4/24 | 4,670 3/13 | 365,800 9/26 | 1716億1951万 | 1087億4669万 | +7.63% 8/9 | -18.21% 3/13 |
| 2021年 3月期 | 6,560 5/26 | 5,000 7/31 | 417,800 9/28 | 1527億5766万 | 1164億3115万 | +10.64% 5/26 | -13.08% 7/31 |
| 2022年 3月期 | 6,260 9/14 | 5,480 5/27 | 291,600 9/27 | 1457億7179万 | 1276億854万 | +4.72% 9/14 | -4.34% 10/7 |
| 2023年 3月期 | 7,100 8/1 | 5,870 1/18 1/16 | 334,200 9/28 | 1653億3223万 | 1366億9017万 | +10.88% 6/6 | -6.4% 9/7 |
| 最新 | 7,640 2024/4/23 | 17,300 | 1779億679万 | -1.3% 7,741 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -1%（0.99倍）
- 1997/12/30 vs 1996/12/30
- -44%（0.56倍）
- 1998/12/30 vs 1997/12/30
- 17%（1.17倍）
- 1999/12/30 vs 1998/12/30
- 6%（1.06倍）
- 2000/12/29 vs 1999/12/30
- -30%（0.7倍）
- 2001/12/28 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 25%（1.25倍）
- 2004/12/30 vs 2003/12/30
- 84%（1.84倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- 3%（1.03倍）
- 2009/12/30 vs 2008/12/30
- 65%（1.65倍）
- 2010/12/30 vs 2009/12/30
- -25%（0.75倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- 35%（1.35倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/04/23 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
495円（2002/12/09） - 1443%（15.43倍）
7,640円（4/23）