株価チャート
株価
4/26
- 前日 (4/25)
- 6,760
- 始値
- 6,790
- 高値
- 7,020
- 安値
- 6,780
- 終値 +2.81%
- 6,950
- 出来高 +76.7%
- 18,200
乖離率
- 株価（5日）
移動平均値 - +1.16%
6,870 - 株価（25日）
移動平均値 - -2.06%
7,096 - 出来高（5日）
移動平均値 - +70.09%
10,700
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 6,790 | 7,020 | 6,780 | 6,950 | +2.81% | 18,200 | 884億400万 | -2.06% | 14.7 | 0.82 |
| 04/25 | 6,950 | 6,950 | 6,750 | 6,760 | -2.73% | 10,300 | 859億8720万 | -5% | 14.29 | 0.8 |
| 04/24 | 6,850 | 6,990 | 6,850 | 6,950 | +1.46% | 11,800 | 884億400万 | -2.72% | 14.7 | 0.82 |
| 04/23 | 6,840 | 6,860 | 6,780 | 6,850 | +0.15% | 3,900 | 871億3200万 | -4.36% | 14.48 | 0.81 |
| 04/22 | 6,730 | 6,860 | 6,730 | 6,840 | +1.63% | 9,300 | 870億480万 | -4.81% | 14.46 | 0.81 |
| 04/19 | 6,850 | 6,850 | 6,660 | 6,730 | -2.89% | 15,900 | 856億560万 | -6.61% | 14.23 | 0.8 |
| 04/18 | 6,940 | 6,990 | 6,880 | 6,930 | -0.57% | 11,800 | 881億4960万 | -4.15% | 14.65 | 0.82 |
| 04/17 | 7,110 | 7,110 | 6,970 | 6,970 | -1.97% | 7,800 | 886億5840万 | -3.8% | 14.74 | 0.83 |
| 04/16 | 7,210 | 7,240 | 7,110 | 7,110 | -1.93% | 8,100 | 904億3920万 | -2.12% | 15.03 | 0.84 |
| 04/15 | 7,230 | 7,250 | 7,160 | 7,250 | +0.69% | 6,600 | 922億2000万 | -0.41% | 15.33 | 0.86 |
| 04/12 | 7,260 | 7,260 | 7,140 | 7,200 | +0.28% | 6,600 | 915億8400万 | -1.28% | 15.22 | 0.85 |
| 04/11 | 7,200 | 7,240 | 7,140 | 7,180 | -0.69% | 5,900 | 913億2960万 | -1.66% | 15.18 | 0.85 |
| 04/10 | 7,190 | 7,270 | 7,150 | 7,230 | +0.7% | 9,900 | 919億6560万 | -1.12% | 15.29 | 0.86 |
| 04/09 | 7,150 | 7,200 | 7,140 | 7,180 | +0.42% | 4,800 | 913億2960万 | -1.95% | 15.18 | 0.85 |
| 04/08 | 7,100 | 7,150 | 7,070 | 7,150 | +0.85% | 5,200 | 909億4800万 | -2.56% | 15.12 | 0.85 |
| 04/05 | 6,970 | 7,120 | 6,970 | 7,090 | -0.14% | 7,800 | 901億8480万 | -3.66% | 14.99 | 0.84 |
| 04/04 | 7,130 | 7,160 | 7,010 | 7,100 | +0.71% | 9,500 | 903億1200万 | -3.77% | 15.01 | 0.84 |
| 04/03 | 6,990 | 7,130 | 6,950 | 7,050 | +0.71% | 10,900 | 896億7600万 | -4.68% | 14.91 | 0.84 |
| 04/02 | 7,160 | 7,160 | 6,950 | 7,000 | -2.51% | 12,900 | 890億4000万 | -5.63% | 14.8 | 0.83 |
| 04/01 | 7,330 | 7,330 | 7,160 | 7,180 | -2.18% | 8,900 | 913億2960万 | -3.55% | 15.18 | 0.85 |
| 03/29 | 7,180 | 7,370 | 7,130 | 7,340 | +2.23% | 11,400 | 933億6480万 | -1.7% | 15.52 | 0.87 |
| 03/28 | 7,320 | 7,410 | 7,160 | 7,180 | -3.49% | 21,800 | 913億2960万 | -4.07% | 15.18 | 0.85 |
| 03/27 | 7,350 | 7,520 | 7,350 | 7,440 | +1.92% | 63,700 | 946億3680万 | -0.88% | 15.73 | 0.88 |
| 03/26 | 7,330 | 7,350 | 7,300 | 7,300 | -2.01% | 31,000 | 928億5600万 | -2.9% | 15.44 | 0.87 |
| 03/25 | 7,430 | 7,500 | 7,390 | 7,450 | +0.13% | 25,000 | 947億6400万 | -1.08% | 15.75 | 0.88 |
| 03/22 | 7,470 | 7,510 | 7,390 | 7,440 | -0.4% | 15,400 | 946億3680万 | -1.23% | 15.73 | 0.88 |
| 03/21 | 7,500 | 7,520 | 7,470 | 7,470 | +1.08% | 19,500 | 950億1840万 | -0.92% | 15.8 | 0.89 |
| 03/19 | 7,390 | 7,520 | 7,340 | 7,390 | -0.67% | 16,800 | 940億80万 | -2.09% | 15.63 | 0.88 |
| 03/18 | 7,380 | 7,440 | 7,350 | 7,440 | +1.22% | 13,100 | 946億3680万 | -1.5% | 15.73 | 0.88 |
| 03/15 | 7,230 | 7,360 | 7,230 | 7,350 | +0.41% | 15,000 | 934億9200万 | -2.83% | 15.54 | 0.87 |
| 03/14 | 7,320 | 7,340 | 7,260 | 7,320 | 0% | 12,200 | 931億1040万 | -3.47% | 15.48 | 0.87 |
| 03/13 | 7,470 | 7,470 | 7,320 | 7,320 | -1.74% | 8,400 | 931億1040万 | -3.81% | 15.48 | 0.87 |
| 03/12 | 7,420 | 7,450 | 7,330 | 7,450 | -0.53% | 15,300 | 947億6400万 | -2.46% | 15.75 | 0.88 |
| 03/11 | 7,580 | 7,580 | 7,440 | 7,490 | -1.19% | 11,800 | 952億7280万 | -2.16% | 15.84 | 0.89 |
| 03/08 | 7,390 | 7,630 | 7,390 | 7,580 | +2.43% | 20,900 | 964億1760万 | -1.17% | 16.03 | 0.9 |
| 03/07 | 7,510 | 7,510 | 7,400 | 7,400 | -0.8% | 13,500 | 941億2800万 | -3.52% | 15.65 | 0.88 |
| 03/06 | 7,490 | 7,550 | 7,450 | 7,460 | -0.67% | 11,500 | 948億9120万 | -2.76% | 15.77 | 0.89 |
| 03/05 | 7,530 | 7,580 | 7,450 | 7,510 | -0.53% | 9,100 | 955億2720万 | -2.16% | 15.88 | 0.89 |
| 03/04 | 7,700 | 7,720 | 7,530 | 7,550 | -1.56% | 13,400 | 960億3600万 | -1.58% | 15.96 | 0.9 |
| 03/01 | 7,560 | 7,670 | 7,540 | 7,670 | +1.46% | 8,500 | 975億6240万 | +0.01% | 16.22 | 0.91 |
| 02/29 | 7,660 | 7,660 | 7,540 | 7,560 | 0% | 11,400 | 961億6320万 | -1.36% | 15.99 | 0.9 |
| 02/28 | 7,600 | 7,680 | 7,560 | 7,560 | -0.66% | 9,100 | 961億6320万 | -1.41% | 15.99 | 0.9 |
| 02/27 | 7,620 | 7,690 | 7,580 | 7,610 | -0.39% | 7,500 | 967億9920万 | -0.86% | 16.09 | 0.9 |
| 02/26 | 7,730 | 7,750 | 7,640 | 7,640 | -1.55% | 14,000 | 971億8080万 | -0.59% | 16.15 | 0.91 |
| 02/22 | 7,820 | 7,870 | 7,710 | 7,760 | -0.26% | 9,700 | 987億720万 | +0.95% | 16.41 | 0.92 |
| 02/21 | 7,710 | 7,860 | 7,710 | 7,780 | +0.91% | 12,000 | 989億6160万 | +1.3% | 16.45 | 0.92 |
| 02/20 | 7,800 | 7,800 | 7,710 | 7,710 | -0.52% | 7,300 | 980億7120万 | +0.46% | 16.3 | 0.92 |
| 02/19 | 7,630 | 7,760 | 7,600 | 7,750 | +1.84% | 12,100 | 985億8000万 | +0.92% | 16.39 | 0.92 |
| 02/16 | 7,530 | 7,680 | 7,530 | 7,610 | +1.33% | 12,900 | 967億9920万 | -0.86% | 16.09 | 0.9 |
| 02/15 | 7,560 | 7,560 | 7,470 | 7,510 | -0.92% | 8,900 | 955億2720万 | -2.26% | 15.88 | 0.89 |
| 02/14 | 7,580 | 7,680 | 7,570 | 7,580 | -1.56% | 10,700 | 964億1760万 | -1.51% | 16.03 | 0.9 |
| 02/13 | 7,450 | 7,700 | 7,450 | 7,700 | +2.53% | 14,100 | 979億4400万 | -0.12% | 16.28 | 0.91 |
| 02/09 | 7,650 | 7,700 | 7,510 | 7,510 | -2.72% | 20,600 | 955億2720万 | -2.61% | 15.88 | 0.89 |
| 02/08 | 7,800 | 7,840 | 7,630 | 7,720 | -1.4% | 19,700 | 981億9840万 | -0.1% | 16.32 | 0.92 |
| 02/07 | 7,990 | 8,040 | 7,830 | 7,830 | -2% | 9,600 | 995億9760万 | +1.22% | 16.56 | 0.93 |
| 02/06 | 7,900 | 8,140 | 7,900 | 7,990 | -0.37% | 14,300 | 1016億3280万 | +3.19% | 16.89 | 0.95 |
| 02/05 | 7,900 | 8,060 | 7,740 | 8,020 | +1.91% | 20,900 | 1020億1440万 | +3.58% | 16.96 | 0.95 |
| 02/02 | 7,880 | 8,150 | 7,790 | 7,870 | -0.13% | 52,900 | 1001億640万 | +1.72% | 16.64 | 0.93 |
| 02/01 | 7,670 | 7,950 | 7,450 | 7,880 | +4.23% | 152,500 | 1002億3360万 | +1.89% | 16.66 | 0.94 |
| 01/31 | 7,460 | 7,560 | 7,420 | 7,560 | +1.48% | 10,000 | 961億6320万 | -2.2% | 15.99 | 0.9 |
| 01/30 | 7,500 | 7,560 | 7,450 | 7,450 | -1.46% | 9,200 | 947億6400万 | -3.76% | 15.75 | 0.88 |
| 01/29 | 7,400 | 7,560 | 7,400 | 7,560 | +2.3% | 6,200 | 961億6320万 | -2.55% | 15.99 | 0.9 |
| 01/26 | 7,500 | 7,520 | 7,390 | 7,390 | -1.47% | 12,700 | 940億80万 | -5.04% | 15.63 | 0.88 |
| 01/25 | 7,610 | 7,620 | 7,500 | 7,500 | -0.79% | 9,500 | 954億 | -3.97% | 15.86 | 0.89 |
| 01/24 | 7,630 | 7,670 | 7,560 | 7,560 | -1.05% | 11,400 | 961億6320万 | -3.41% | 15.99 | 0.9 |
| 01/23 | 7,730 | 7,790 | 7,600 | 7,640 | -1.67% | 23,800 | 971億8080万 | -2.7% | 16.15 | 0.91 |
| 01/22 | 7,860 | 7,860 | 7,720 | 7,770 | -0.77% | 14,000 | 988億3440万 | -1.4% | 16.43 | 0.92 |
| 01/19 | 7,690 | 7,830 | 7,660 | 7,830 | +1.82% | 13,800 | 995億9760万 | -0.74% | 16.56 | 0.93 |
| 01/18 | 7,580 | 7,780 | 7,580 | 7,690 | +1.45% | 13,800 | 978億1680万 | -2.58% | 16.26 | 0.91 |
| 01/17 | 7,700 | 7,750 | 7,580 | 7,580 | -1.17% | 11,100 | 964億1760万 | -4% | 16.03 | 0.9 |
| 01/16 | 7,850 | 7,850 | 7,650 | 7,670 | -1.67% | 8,200 | 975億6240万 | -3.01% | 16.22 | 0.91 |
| 01/15 | 7,680 | 7,850 | 7,640 | 7,800 | +1.56% | 11,300 | 992億1600万 | -1.47% | 16.49 | 0.93 |
| 01/12 | 7,750 | 7,790 | 7,590 | 7,680 | -1.66% | 43,400 | 976億8960万 | -2.82% | 16.24 | 0.91 |
| 01/11 | 7,790 | 7,870 | 7,780 | 7,810 | 0% | 14,200 | 993億4320万 | -1.04% | 16.51 | 0.93 |
| 01/10 | 7,920 | 7,930 | 7,760 | 7,810 | -1.14% | 17,800 | 993億4320万 | -0.8% | 16.51 | 0.93 |
| 01/09 | 7,930 | 7,930 | 7,790 | 7,900 | +1.8% | 13,100 | 1004億8800万 | +0.68% | 16.7 | 0.94 |
| 01/05 | 7,900 | 7,990 | 7,720 | 7,760 | -2.27% | 17,400 | 987億720万 | -0.69% | 16.41 | 0.92 |
| 01/04 | 7,890 | 8,010 | 7,880 | 7,940 | +0.38% | 12,900 | 1009億9680万 | +1.94% | 16.79 | 0.94 |
| 2023 | ||||||||||
| 12/29 | 8,000 | 8,060 | 7,900 | 7,910 | -1.13% | 6,500 | 1006億1520万 | +2.04% | 16.73 | 0.94 |
| 12/28 | 7,960 | 8,010 | 7,930 | 8,000 | 0% | 9,100 | 1017億6000万 | +3.68% | 16.92 | 0.95 |
| 12/27 | 7,870 | 8,000 | 7,870 | 8,000 | +1.65% | 13,900 | 1017億6000万 | +4.19% | 16.92 | 0.95 |
| 12/26 | 7,750 | 7,900 | 7,740 | 7,870 | +1.16% | 8,100 | 1001億640万 | +3.06% | 16.64 | 0.93 |
| 12/25 | 7,850 | 7,850 | 7,720 | 7,780 | 0% | 10,100 | 989億6160万 | +2.27% | 16.45 | 0.92 |
| 12/22 | 7,780 | 7,940 | 7,760 | 7,780 | -0.89% | 8,800 | 989億6160万 | +2.45% | 16.45 | 0.92 |
| 12/21 | 7,840 | 7,940 | 7,780 | 7,850 | -0.25% | 13,500 | 998億5200万 | +3.64% | 16.6 | 0.93 |
| 12/20 | 8,110 | 8,140 | 7,840 | 7,870 | -3.44% | 30,000 | 1001億640万 | +4.07% | 16.64 | 0.93 |
| 12/19 | 8,120 | 8,250 | 8,040 | 8,150 | +0.74% | 23,900 | 1036億6800万 | +8.18% | 17.23 | 0.97 |
| 12/18 | 7,930 | 8,120 | 7,860 | 8,090 | +2.02% | 19,100 | 1029億480万 | +8% | 17.11 | 0.96 |
| 12/15 | 8,160 | 8,290 | 7,810 | 7,930 | -3.06% | 47,400 | 1008億6960万 | +6.41% | 16.77 | 0.94 |
| 12/14 | 8,330 | 8,360 | 8,030 | 8,180 | -2.15% | 49,400 | 1040億4960万 | +10.29% | 17.3 | 0.97 |
| 12/13 | 8,100 | 8,410 | 8,000 | 8,360 | +5.03% | 30,900 | 1063億3920万 | +13.4% | 17.68 | 0.99 |
| 12/12 | 8,040 | 8,160 | 7,960 | 7,960 | -0.38% | 12,500 | 1012億5120万 | +8.76% | 16.83 | 0.94 |
| 12/11 | 7,740 | 7,990 | 7,700 | 7,990 | +3.36% | 19,800 | 1016億3280万 | +9.84% | 16.89 | 0.95 |
| 12/08 | 7,810 | 7,890 | 7,670 | 7,730 | -1.78% | 17,700 | 983億2560万 | +7.05% | 16.35 | 0.92 |
| 12/07 | 7,900 | 7,910 | 7,720 | 7,870 | -0.25% | 14,700 | 1001億640万 | +9.52% | 16.64 | 0.93 |
| 12/06 | 7,460 | 7,890 | 7,460 | 7,890 | +5.76% | 28,700 | 1003億6080万 | +10.61% | 16.68 | 0.94 |
| 12/05 | 7,320 | 7,590 | 7,320 | 7,460 | +0.54% | 20,300 | 948億9120万 | +5.31% | 15.77 | 0.89 |
| 12/04 | 7,350 | 7,420 | 7,310 | 7,420 | +1.37% | 8,700 | 943億8240万 | +5.19% | 15.69 | 0.88 |
| 12/01 | 7,200 | 7,390 | 7,200 | 7,320 | +2.23% | 10,300 | 931億1040万 | +4.27% | 15.48 | 0.87 |
| 11/30 | 7,070 | 7,180 | 7,060 | 7,160 | +1.27% | 8,800 | 910億7520万 | +2.37% | 15.14 | 0.85 |
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 9月期 | 3,610 9/1 8/25 | 2,650 11/20 | 37,600 9/5 | - | - | +9.64% 12/11 | -14.88% 11/20 |
| 2009年 9月期 | 3,550 6/29 | 2,850 10/27 | 54,900 8/31 | - | - | +8.43% 11/27 | -5.87% 8/31 |
| 2010年 9月期 | 3,200 10/21 10/20 | 2,743 8/23 | 42,100 5/6 | - | - | +3.98% 6/18 | -5.37% 5/27 |
| 2011年 3月期 | 3,040 2/10 2/9 | 2,171 3/15 | 27,700 3/25 | 396億1728万 | 282億9247万 | +6.41% 12/29 | -20.45% 3/15 |
| 2012年 3月期 | 3,260 3/27 | 2,641 4/7 | 27,100 3/27 | 424億8432万 | 344億1751万 | +8.2% 3/19 | -6.11% 8/9 |
| 2013年 3月期 | 3,870 3/26 | 2,782 5/25 | 50,600 3/26 | 504億3384万 | 362億5502万 | +11.55% 3/21 | -6.84% 5/16 |
| 2014年 3月期 | 3,780 5/9 | 3,100 6/14 | 23,300 6/14 | 492億6096万 | 403億9920万 | +5.34% 7/8 | -11.84% 6/7 |
| 2015年 3月期 | 4,510 3/12 3/11 他2件 | 3,340 5/22 5/20 | 29,600 3/27 | 587億7743万 | 435億2918万 | +10.4% 3/9 | -5.47% 4/1 |
| 2016年 3月期 | 4,440 5/25 | 3,745 8/25 | 67,600 3/28 | 578億6514万 | 488億742万 | +5.6% 5/25 | -7.61% 8/25 |
| 2017年 3月期 | 4,825 3/22 3/21 | 3,850 8/22 8/19 | 52,200 3/28 | 628億8272万 | 501億7585万 | +5.44% 3/3 | -4.34% 5/11 |
| 2018年 3月期 | 6,730 1/23 | 4,470 4/14 | 42,200 3/27 | 877億1000万 | 582億5612万 | +11.78% 11/14 | -9.52% 2/15 |
| 2019年 3月期 | 6,370 5/16 | 4,450 12/25 | 75,300 3/26 | 830億1823万 | 579億9547万 | +6.62% 9/25 | -10.92% 12/25 |
| 2020年 3月期 | 5,430 12/19 | 3,675 3/13 | 50,700 3/27 | 707億6750万 | 478億9513万 | +11.4% 10/30 | -18.58% 3/13 |
| 2021年 3月期 | 6,000 3/22 3/19 | 4,035 4/6 | 56,900 3/29 | 763億2000万 | 525億8690万 | +10.82% 3/19 | -8.51% 4/30 |
| 2022年 3月期 | 5,580 4/5 | 4,750 12/3 | 90,800 3/29 | 709億7760万 | 604億2000万 | +4.9% 6/16 | -6.69% 5/13 |
| 2023年 3月期 | 5,390 11/28 11/25 | 4,650 6/20 | 67,300 3/29 | 685億6080万 | 591億4800万 | +6.38% 11/25 | -4.85% 12/21 |
| 最新 | 6,950 2024/4/26 | 18,200 | 884億400万 | -2.06% 7,096 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 6%（1.06倍）
- 2003/12/30 vs 2002/12/30
- -29%（0.71倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 24%（1.24倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- 8%（1.08倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 60%（1.6倍）
- 2024/04/26 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
2,171円（2011/03/15） - 220%（3.2倍）
6,950円（4/26）