株価チャート
株価
5/2
- 前日 (5/1)
- 6,551
- 始値
- 6,651
- 高値
- 6,800
- 安値
- 6,595
- 終値 +2.6%
- 6,721
- 出来高 -42.1%
- 422,300
乖離率
- 株価（5日）
移動平均値 - -0.49%
6,754 - 株価（25日）
移動平均値 - +0.78%
6,669 - 出来高（5日）
移動平均値 - -39.5%
698,000
2023/12/05～2024/05/02
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 | 6,651 | 6,800 | 6,595 | 6,721 | +2.6% | 422,300 | 4762億8340万 | +0.78% | 16.39 | 1.65 |
| 05/01 | 6,531 | 6,616 | 6,433 | 6,551 | -0.02% | 729,300 | 4642億3635万 | -1.58% | 15.98 | 1.6 |
| 04/30 | 6,644 | 6,697 | 6,410 | 6,552 | -7.17% | 1,398,200 | 4643億722万 | -1.44% | 15.98 | 1.6 |
| 04/26 | 6,860 | 7,139 | 6,850 | 7,058 | +2.47% | 431,600 | 5001億6489万 | +6.25% | 17.21 | 1.73 |
| 04/25 | 7,028 | 7,061 | 6,845 | 6,888 | -0.96% | 508,600 | 4881億1785万 | +4.14% | 16.8 | 1.69 |
| 04/24 | 7,000 | 7,004 | 6,837 | 6,955 | -0.8% | 485,400 | 4928億6580万 | +5.62% | 16.96 | 1.7 |
| 04/23 | 6,936 | 7,075 | 6,936 | 7,011 | +1.21% | 311,000 | 4968億3424万 | +6.96% | 17.1 | 1.72 |
| 04/22 | 7,001 | 7,132 | 6,865 | 6,927 | -0.39% | 462,800 | 4908億8158万 | +6.23% | 16.89 | 1.7 |
| 04/19 | 6,822 | 7,000 | 6,822 | 6,954 | +1.68% | 384,500 | 4927億9493万 | +7.13% | 16.96 | 1.7 |
| 04/18 | 6,866 | 6,910 | 6,751 | 6,839 | -0.77% | 255,000 | 4846億4546万 | +5.87% | 16.68 | 1.68 |
| 04/17 | 6,877 | 6,942 | 6,751 | 6,892 | +0.45% | 320,800 | 4884億131万 | +7.22% | 16.81 | 1.69 |
| 04/16 | 6,922 | 7,090 | 6,858 | 6,861 | -2.28% | 509,200 | 4862億449万 | +7.3% | 16.73 | 1.68 |
| 04/15 | 6,756 | 7,093 | 6,713 | 7,021 | +3.52% | 536,600 | 4975億4289万 | +10.41% | 17.12 | 1.72 |
| 04/12 | 6,851 | 6,913 | 6,730 | 6,782 | -1.28% | 418,300 | 4806億616万 | +7.33% | 16.54 | 1.66 |
| 04/11 | 6,679 | 6,912 | 6,630 | 6,870 | +2.11% | 398,500 | 4868億4228万 | +9.38% | 16.76 | 1.68 |
| 04/10 | 6,515 | 6,778 | 6,515 | 6,728 | +3.6% | 372,400 | 4767億7945万 | +7.94% | 16.41 | 1.65 |
| 04/09 | 6,480 | 6,520 | 6,450 | 6,494 | +0.02% | 136,300 | 4601億9705万 | +4.86% | 15.84 | 1.59 |
| 04/08 | 6,430 | 6,575 | 6,403 | 6,493 | +1.37% | 190,000 | 4601億2619万 | +5.37% | 15.84 | 1.59 |
| 04/05 | 6,381 | 6,495 | 6,369 | 6,405 | -0.56% | 297,900 | 4538億9007万 | +4.45% | 15.62 | 1.57 |
| 04/04 | 6,350 | 6,479 | 6,328 | 6,441 | +2.61% | 290,200 | 4564億4121万 | +5.43% | 15.71 | 1.58 |
| 04/03 | 6,165 | 6,288 | 6,139 | 6,277 | +1.55% | 191,500 | 4448億1936万 | +3.21% | 15.31 | 1.54 |
| 04/02 | 6,109 | 6,218 | 6,083 | 6,181 | -0.02% | 230,300 | 4380億1632万 | +1.98% | 15.07 | 1.51 |
| 04/01 | 6,350 | 6,359 | 6,132 | 6,182 | -2.94% | 225,400 | 4380億8718万 | +2.23% | 15.08 | 1.51 |
| 03/29 | 6,295 | 6,420 | 6,238 | 6,369 | +1.72% | 135,000 | 4513億3893万 | +5.66% | 16.08 | 1.56 |
| 03/28 | 6,346 | 6,361 | 6,245 | 6,261 | -2.19% | 159,100 | 4436億8552万 | +4.38% | 15.81 | 1.53 |
| 03/27 | 6,414 | 6,464 | 6,351 | 6,401 | +0.64% | 210,600 | 4536億661万 | +7.22% | 16.16 | 1.57 |
| 03/26 | 6,408 | 6,424 | 6,302 | 6,360 | -1.06% | 175,200 | 4507億115万 | +7.03% | 16.06 | 1.56 |
| 03/25 | 6,427 | 6,515 | 6,390 | 6,428 | +1.6% | 359,900 | 4555億1996万 | +8.78% | 16.23 | 1.57 |
| 03/22 | 6,273 | 6,331 | 6,235 | 6,327 | +2.43% | 213,200 | 4483億6260万 | +7.8% | 15.97 | 1.55 |
| 03/21 | 6,160 | 6,197 | 6,110 | 6,177 | -0.32% | 290,400 | 4377億3286万 | +5.9% | 15.59 | 1.51 |
| 03/19 | 6,170 | 6,197 | 6,094 | 6,197 | +0.62% | 291,800 | 4391億5016万 | +6.72% | 15.64 | 1.52 |
| 03/18 | 6,050 | 6,204 | 6,004 | 6,159 | -0.34% | 429,700 | 4364億5729万 | +6.52% | 15.55 | 1.51 |
| 03/15 | 6,170 | 6,246 | 6,111 | 6,180 | +0.26% | 382,500 | 4379億4545万 | +7.24% | 15.6 | 1.51 |
| 03/14 | 6,061 | 6,200 | 6,040 | 6,164 | +2.07% | 290,400 | 4368億1161万 | +7.22% | 15.56 | 1.51 |
| 03/13 | 6,077 | 6,191 | 5,982 | 6,039 | -0.15% | 284,900 | 4279億5349万 | +5.39% | 15.25 | 1.48 |
| 03/12 | 5,990 | 6,125 | 5,890 | 6,048 | +0.82% | 360,100 | 4285億9128万 | +5.92% | 15.27 | 1.48 |
| 03/11 | 5,936 | 6,122 | 5,900 | 5,999 | -0.22% | 456,000 | 4251億1890万 | +5.39% | 15.14 | 1.47 |
| 03/08 | 5,793 | 6,074 | 5,699 | 6,012 | +2.95% | 395,200 | 4260億4014万 | +5.9% | 15.18 | 1.47 |
| 03/07 | 5,733 | 5,895 | 5,733 | 5,840 | +3.03% | 291,100 | 4138億5137万 | +3.14% | 14.74 | 1.43 |
| 03/06 | 5,715 | 5,730 | 5,640 | 5,668 | -0.93% | 233,100 | 4016億6259万 | +0.44% | 14.31 | 1.39 |
| 03/05 | 5,665 | 5,750 | 5,613 | 5,721 | +0.05% | 345,000 | 4054億1844万 | +1.71% | 14.44 | 1.4 |
| 03/04 | 5,715 | 5,779 | 5,683 | 5,718 | -0.44% | 252,700 | 4052億584万 | +2.13% | 14.44 | 1.4 |
| 03/01 | 5,750 | 5,758 | 5,700 | 5,743 | -1.36% | 256,900 | 4069億7747万 | +3.07% | 14.5 | 1.41 |
| 02/29 | 5,773 | 5,918 | 5,704 | 5,822 | +0.85% | 377,300 | 4125億7580万 | +5.01% | 14.7 | 1.43 |
| 02/28 | 5,740 | 5,799 | 5,740 | 5,773 | +0.35% | 146,400 | 4091億341万 | +4.66% | 14.57 | 1.41 |
| 02/27 | 5,838 | 5,881 | 5,739 | 5,753 | -1.47% | 225,200 | 4076億8612万 | +4.77% | 14.52 | 1.41 |
| 02/26 | 5,784 | 5,886 | 5,784 | 5,839 | +2.38% | 249,800 | 4137億8050万 | +6.86% | 14.74 | 1.43 |
| 02/22 | 5,650 | 5,743 | 5,636 | 5,703 | +1.69% | 170,000 | 4041億4287万 | +4.95% | 14.4 | 1.4 |
| 02/21 | 5,550 | 5,632 | 5,524 | 5,608 | +0.88% | 175,500 | 3974億1070万 | +3.6% | 14.16 | 1.37 |
| 02/20 | 5,656 | 5,684 | 5,508 | 5,559 | -2.64% | 183,700 | 3939億3831万 | +3% | 14.03 | 1.36 |
| 02/19 | 5,558 | 5,735 | 5,558 | 5,710 | +3.01% | 176,800 | 4046億3892万 | +6.05% | 14.41 | 1.4 |
| 02/16 | 5,521 | 5,548 | 5,459 | 5,543 | +2.16% | 189,900 | 3928億447万 | +3.38% | 13.99 | 1.36 |
| 02/15 | 5,444 | 5,484 | 5,361 | 5,426 | -0.17% | 206,200 | 3845億1327万 | +1.44% | 13.7 | 1.33 |
| 02/14 | 5,512 | 5,518 | 5,376 | 5,435 | -1.61% | 238,600 | 3851億5106万 | +1.78% | 13.72 | 1.33 |
| 02/13 | 5,560 | 5,565 | 5,416 | 5,524 | -0.74% | 304,700 | 3914億5804万 | +3.66% | 13.95 | 1.35 |
| 02/09 | 5,651 | 5,660 | 5,545 | 5,565 | -2.08% | 281,500 | 3943億6350万 | +4.74% | 14.05 | 1.36 |
| 02/08 | 5,800 | 5,800 | 5,621 | 5,683 | -2.32% | 382,200 | 4027億2557万 | +7.27% | 14.35 | 1.39 |
| 02/07 | 5,725 | 5,922 | 5,724 | 5,818 | +2.25% | 374,400 | 4122億9234万 | +10.31% | 14.69 | 1.42 |
| 02/06 | 5,714 | 5,722 | 5,620 | 5,690 | +2.43% | 322,600 | 4032億2162万 | +8.53% | 14.36 | 1.39 |
| 02/05 | 5,650 | 5,653 | 5,545 | 5,555 | -0.73% | 153,800 | 3936億5485万 | +6.48% | 14.02 | 1.36 |
| 02/02 | 5,662 | 5,692 | 5,591 | 5,596 | -0.37% | 231,500 | 3965億6032万 | +7.66% | 14.13 | 1.37 |
| 02/01 | 5,661 | 5,710 | 5,611 | 5,617 | -0.35% | 337,100 | 3980億4848万 | +8.5% | 14.18 | 1.38 |
| 01/31 | 5,365 | 5,665 | 5,335 | 5,637 | +5.19% | 488,600 | 3994億6578万 | +9.37% | 14.23 | 1.38 |
| 01/30 | 5,288 | 5,540 | 5,288 | 5,359 | +2.27% | 557,300 | 3797億6532万 | +4.5% | 13.53 | 1.31 |
| 01/29 | 5,099 | 5,241 | 5,084 | 5,240 | +3.5% | 271,300 | 3713億3239万 | +2.52% | 13.23 | 1.28 |
| 01/26 | 5,010 | 5,072 | 4,984 | 5,063 | +0.44% | 142,600 | 3587億8929万 | -0.76% | 12.78 | 1.24 |
| 01/25 | 5,024 | 5,044 | 4,972 | 5,041 | -0.04% | 131,000 | 3572億3026万 | -1.18% | 12.73 | 1.23 |
| 01/24 | 5,065 | 5,067 | 5,005 | 5,043 | -1.39% | 129,200 | 3573億7199万 | -1.14% | 12.73 | 1.24 |
| 01/23 | 5,150 | 5,180 | 5,107 | 5,114 | -0.56% | 128,600 | 3624億341万 | +0.33% | 12.91 | 1.25 |
| 01/22 | 5,100 | 5,149 | 5,071 | 5,143 | +0.9% | 95,200 | 3644億5849万 | +1.04% | 12.98 | 1.26 |
| 01/19 | 5,118 | 5,136 | 5,062 | 5,097 | +0.12% | 128,300 | 3611億9870万 | +0.31% | 12.87 | 1.25 |
| 01/18 | 5,130 | 5,140 | 5,060 | 5,091 | -1.55% | 150,000 | 3607億7351万 | +0.32% | 12.85 | 1.25 |
| 01/17 | 5,195 | 5,267 | 5,171 | 5,171 | -0.46% | 108,300 | 3664億4271万 | +2.15% | 13.05 | 1.27 |
| 01/16 | 5,262 | 5,275 | 5,191 | 5,195 | -0.8% | 140,300 | 3681億4347万 | +2.93% | 13.11 | 1.27 |
| 01/15 | 5,189 | 5,241 | 5,178 | 5,237 | +1.24% | 192,400 | 3711億1980万 | +4.12% | 13.22 | 1.28 |
| 01/12 | 5,275 | 5,275 | 5,157 | 5,173 | -0.58% | 168,800 | 3665億8444万 | +3.32% | 13.06 | 1.27 |
| 01/11 | 5,257 | 5,275 | 5,197 | 5,203 | -0.31% | 178,600 | 3687億1039万 | +4.33% | 13.13 | 1.27 |
| 01/10 | 5,180 | 5,227 | 5,171 | 5,219 | +1.16% | 123,600 | 3698億4423万 | +5.01% | 13.18 | 1.28 |
| 01/09 | 5,122 | 5,177 | 5,105 | 5,159 | +0.76% | 135,600 | 3655億9233万 | +4.26% | 13.02 | 1.26 |
| 01/05 | 5,200 | 5,245 | 5,112 | 5,120 | -1.31% | 139,400 | 3628億2860万 | +3.98% | 12.93 | 1.25 |
| 01/04 | 5,087 | 5,188 | 5,049 | 5,188 | +2.01% | 112,500 | 3676億4741万 | +5.86% | 13.1 | 1.27 |
| 2023 | ||||||||||
| 12/29 | 5,054 | 5,086 | 5,027 | 5,086 | +0.75% | 105,900 | 3604億1919万 | +4.29% | 12.84 | 1.32 |
| 12/28 | 4,998 | 5,061 | 4,995 | 5,048 | +0.28% | 66,900 | 3577億2632万 | +3.83% | 12.74 | 1.31 |
| 12/27 | 5,100 | 5,100 | 5,010 | 5,034 | -0.71% | 112,700 | 3567億3421万 | +3.99% | 12.71 | 1.31 |
| 12/26 | 5,078 | 5,114 | 5,054 | 5,070 | -0.16% | 160,200 | 3592億8535万 | +5.27% | 12.8 | 1.31 |
| 12/25 | 5,096 | 5,116 | 5,041 | 5,078 | +0.83% | 119,900 | 3598億5227万 | +6.03% | 12.82 | 1.32 |
| 12/22 | 5,001 | 5,066 | 4,998 | 5,036 | +1% | 137,800 | 3568億7594万 | +5.73% | 12.71 | 1.31 |
| 12/21 | 4,932 | 5,002 | 4,912 | 4,986 | +0.77% | 129,300 | 3533億3269万 | +5.28% | 12.59 | 1.29 |
| 12/20 | 4,975 | 5,022 | 4,940 | 4,948 | -1.2% | 191,400 | 3506億3982万 | +5.01% | 12.49 | 1.28 |
| 12/19 | 5,043 | 5,043 | 4,953 | 5,008 | -0.73% | 201,700 | 3548億9172万 | +6.73% | 12.64 | 1.3 |
| 12/18 | 4,995 | 5,058 | 4,953 | 5,045 | +0.3% | 228,900 | 3575億1372万 | +8.05% | 12.74 | 1.31 |
| 12/15 | 4,983 | 5,037 | 4,939 | 5,030 | +1.95% | 251,700 | 3564億5075万 | +8.22% | 12.7 | 1.3 |
| 12/14 | 4,942 | 4,984 | 4,883 | 4,934 | -0.14% | 153,300 | 3496億4771万 | +6.68% | 12.46 | 1.28 |
| 12/13 | 4,944 | 5,008 | 4,923 | 4,941 | +0.16% | 160,600 | 3501億4377万 | +7.37% | 12.47 | 1.28 |
| 12/12 | 4,935 | 5,007 | 4,907 | 4,933 | -0.16% | 234,100 | 3495億7685万 | +7.68% | 12.45 | 1.28 |
| 12/11 | 4,877 | 4,959 | 4,829 | 4,941 | +3.61% | 221,200 | 3501億4377万 | +8.28% | 12.47 | 1.28 |
| 12/08 | 4,800 | 4,868 | 4,748 | 4,769 | -0.6% | 248,900 | 3379億5499万 | +4.95% | 12.04 | 1.24 |
| 12/07 | 4,762 | 4,809 | 4,749 | 4,798 | +0.42% | 134,200 | 3400億1008万 | +5.82% | 12.11 | 1.24 |
| 12/06 | 4,610 | 4,781 | 4,610 | 4,778 | +2.91% | 122,000 | 3385億9278万 | +5.66% | 12.06 | 1.24 |
| 12/05 | 4,670 | 4,722 | 4,632 | 4,643 | -1.04% | 144,300 | 3290億2601万 | +3.04% | 11.72 | 1.2 |
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 | 765 4/10 | 457 1/16 | 497,000 5/8 | - | - | +11.52% 2/14 | -16.55% 1/16 |
| 2009年 3月期 | 804 7/31 | 464 10/10 | 453,000 2/13 | - | - | +32.96% 11/5 | -24.68% 10/10 |
| 2010年 3月期 | 685 6/29 | 493 11/19 | 282,000 1/18 | - | - | +10.06% 6/15 | -10.66% 7/13 |
| 2011年 3月期 | 577 2/7 | 391 3/15 | 294,000 12/14 | 478億9388万 | 324億5495万 | +8.97% 11/25 | -21.3% 3/15 |
| 2012年 3月期 | 562 7/22 | 429 6/7 | 220,000 12/9 | 466億4881万 | 356億914万 | +11.44% 6/29 | -12.07% 8/9 |
| 2013年 3月期 | 500 6/22 | 337 11/13 11/12 | 224,000 6/8 | 415億250万 | 279億7268万 | +16.79% 12/25 | -14.43% 9/11 |
| 2014年 3月期 | 889 1/30 | 391 4/2 | 754,000 12/26 | 587億914万 | 324億5495万 | +20.42% 1/10 | -7.8% 5/30 |
| 2015年 3月期 | 1,611 1/30 | 785 4/14 | 2,191,000 10/2 | 1063億8969万 | 518億4103万 | +21.77% 9/9 | -18.17% 10/14 |
| 2016年 3月期 | 2,750 3/30 | 1,290 4/1 | 2,074,000 4/30 | 1816億872万 | 851億9100万 | +21.83% 10/30 | -15.13% 9/8 |
| 2017年 3月期 | 3,845 10/20 | 2,578 4/1 | 2,000,200 7/28 | 2579億7226万 | 1702億4992万 | +17.77% 5/11 | -16.85% 11/14 |
| 2018年 3月期 | 5,780 1/23 | 2,975 4/3 | 1,535,100 5/1 | 4112億8335万 | 2085億6822万 | +13.58% 5/10 | -11.95% 2/14 |
| 2019年 3月期 | 5,590 5/18 | 3,355 3/28 | 1,144,700 10/29 | 3977億7607万 | 2387億6120万 | +7.33% 9/18 | -16.53% 8/13 |
| 2020年 3月期 | 3,845 11/5 | 2,302 3/13 | 996,100 5/7 | 2724億7577万 | 1631億3114万 | +10.69% 9/17 | -18.82% 3/16 |
| 2021年 3月期 | 4,325 3/29 | 2,569 4/22 | 618,500 4/28 | 3064億9095万 | 1820億5208万 | +13.4% 3/29 | -8.74% 8/3 |
| 2022年 3月期 | 4,315 4/12 | 2,830 2/1 | 747,300 1/31 | 3057億8230万 | 2005億4783万 | +9.02% 9/8 | -16.92% 2/1 |
| 2023年 3月期 | 3,625 3/9 | 2,584 5/27 | 770,200 10/27 | 2568億8548万 | 1831億1505万 | +11.37% 11/10 | -6.62% 5/24 |
| 2024年 3月期 | 6,515 3/25 | 3,170 4/10 | 1,126,700 10/30 | 4616億8522万 | 2246億4192万 | +10.4% 4/15 | -3.91% 10/19 |
| 最新 | 6,721 2024/5/2 | 422,300 | 4762億8340万 | +0.78% 6,669 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 5%（1.05倍）
- 1985/12/28 vs 1984/12/28
- 28%（1.28倍）
- 1986/12/27 vs 1985/12/28
- 32%（1.32倍）
- 1987/12/28 vs 1986/12/27
- -10%（0.9倍）
- 1988/12/28 vs 1987/12/28
- 25%（1.25倍）
- 1989/12/29 vs 1988/12/28
- 72%（1.72倍）
- 1990/12/28 vs 1989/12/29
- 13%（1.13倍）
- 1991/12/30 vs 1990/12/28
- 49%（1.49倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- -5%（0.95倍）
- 1994/12/30 vs 1993/12/30
- -18%（0.82倍）
- 1995/12/29 vs 1994/12/30
- 9%（1.09倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- 16%（1.16倍）
- 1999/12/30 vs 1998/12/30
- -53%（0.47倍）
- 2000/12/29 vs 1999/12/30
- -5%（0.95倍）
- 2001/12/28 vs 2000/12/29
- 29%（1.29倍）
- 2002/12/30 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/30
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- 29%（1.29倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 60%（1.6倍）
- 2014/12/30 vs 2013/12/30
- 88%（1.88倍）
- 2015/12/30 vs 2014/12/30
- 62%（1.62倍）
- 2016/12/30 vs 2015/12/30
- 44%（1.44倍）
- 2017/12/29 vs 2016/12/30
- 74%（1.74倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 56%（1.56倍）
- 2024/05/02 vs 2023/12/29
- 32%（1.32倍）
- 過去安値
276円（2000/04/28） - 2335%（24.35倍）
6,721円（5/2）