株価チャート
株価
4/24
- 前日 (4/23)
- 6,540
- 始値
- 6,540
- 高値
- 6,590
- 安値
- 6,540
- 終値 ±0%
- 6,540
- 出来高 -36.36%
- 700
乖離率
- 株価（5日）
移動平均値 - -0.43%
6,568 - 株価（25日）
移動平均値 - +2.19%
6,400 - 出来高（5日）
移動平均値 - -36.36%
1,100
2023/11/24～2024/04/24
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 | 6,540 | 6,590 | 6,540 | 6,540 | 0% | 700 | 331億9377万 | +2.19% | 18.67 | 1.59 |
| 04/23 | 6,570 | 6,590 | 6,500 | 6,540 | -0.46% | 1,100 | 331億9377万 | +2.44% | 18.67 | 1.59 |
| 04/22 | 6,590 | 6,600 | 6,480 | 6,570 | -0.45% | 1,200 | 333億4603万 | +3.17% | 18.75 | 1.6 |
| 04/19 | 6,560 | 6,600 | 6,510 | 6,600 | +0.15% | 2,200 | 334億9830万 | +3.86% | 18.84 | 1.61 |
| 04/18 | 6,590 | 6,590 | 6,590 | 6,590 | 0% | 300 | 334億4754万 | +3.7% | 18.81 | 1.61 |
| 04/17 | 6,600 | 6,620 | 6,590 | 6,590 | -0.15% | 2,100 | 334億4754万 | +3.81% | 18.81 | 1.61 |
| 04/16 | 6,570 | 6,660 | 6,560 | 6,600 | +0.15% | 1,000 | 334億9830万 | +4.18% | 18.84 | 1.61 |
| 04/15 | 6,590 | 6,640 | 6,590 | 6,590 | 0% | 1,800 | 334億4754万 | +4.29% | 18.81 | 1.61 |
| 04/12 | 6,570 | 6,590 | 6,530 | 6,590 | +0.3% | 1,400 | 334億4754万 | +4.59% | 18.81 | 1.61 |
| 04/11 | 6,550 | 6,570 | 6,550 | 6,570 | +0.31% | 400 | 333億4603万 | +4.55% | 18.75 | 1.6 |
| 04/10 | 6,420 | 6,580 | 6,380 | 6,550 | +2.66% | 4,000 | 332億4452万 | +4.47% | 18.7 | 1.6 |
| 04/09 | 6,330 | 6,380 | 6,330 | 6,380 | +0.47% | 500 | 323億8169万 | +1.97% | 18.21 | 1.56 |
| 04/08 | 6,350 | 6,350 | 6,350 | 6,350 | -0.16% | 100 | 322億2942万 | +1.67% | 18.13 | 1.55 |
| 04/05 | 6,250 | 6,360 | 6,250 | 6,360 | +0.16% | 500 | 322億8018万 | +2.02% | 18.15 | 1.55 |
| 04/04 | 6,230 | 6,350 | 6,220 | 6,350 | +1.6% | 2,700 | 322億2942万 | +1.99% | 18.13 | 1.55 |
| 04/03 | 6,230 | 6,280 | 6,160 | 6,250 | +0.81% | 1,900 | 317億2187万 | +0.55% | 17.84 | 1.52 |
| 04/02 | 6,250 | 6,250 | 6,200 | 6,200 | -0.32% | 900 | 314億6810万 | -0.18% | 17.7 | 1.51 |
| 04/01 | 6,260 | 6,260 | 6,200 | 6,220 | -0.16% | 600 | 315億6961万 | +0.14% | 17.75 | 1.52 |
| 03/29 | 6,260 | 6,280 | 6,200 | 6,230 | -0.16% | 1,900 | 316億2036万 | +0.26% | 17.78 | 1.52 |
| 03/28 | 6,240 | 6,250 | 6,200 | 6,240 | +0.65% | 500 | 316億7112万 | +0.34% | 17.81 | 1.52 |
| 03/27 | 6,260 | 6,260 | 6,170 | 6,200 | 0% | 700 | 314億6810万 | -0.39% | 17.7 | 1.51 |
| 03/26 | 6,200 | 6,200 | 6,200 | 6,200 | -1.12% | 600 | 314億6810万 | -0.48% | 17.7 | 1.51 |
| 03/25 | 6,270 | 6,270 | 6,180 | 6,270 | -0.16% | 2,400 | 318億2338万 | +0.55% | 17.9 | 1.53 |
| 03/22 | 6,130 | 6,300 | 6,110 | 6,280 | +2.28% | 3,400 | 318億7414万 | +0.66% | 17.93 | 1.53 |
| 03/21 | 6,140 | 6,190 | 6,130 | 6,140 | 0% | 2,300 | 311億6357万 | -1.62% | 17.53 | 1.5 |
| 03/19 | 6,230 | 6,230 | 6,140 | 6,140 | +0.16% | 1,800 | 311億6357万 | -1.74% | 17.53 | 1.5 |
| 03/18 | 6,260 | 6,260 | 6,130 | 6,130 | -2.08% | 3,800 | 311億1281万 | -2.08% | 17.5 | 1.49 |
| 03/15 | 6,560 | 6,560 | 6,210 | 6,260 | -5.01% | 5,900 | 317億7263万 | -0.21% | 17.87 | 1.53 |
| 03/14 | 6,450 | 6,670 | 6,210 | 6,590 | +2.81% | 5,600 | 334億4754万 | +4.94% | 18.81 | 1.61 |
| 03/13 | 6,270 | 6,410 | 6,270 | 6,410 | +2.23% | 2,200 | 325億3395万 | +2.2% | 18.3 | 1.56 |
| 03/12 | 6,220 | 6,280 | 6,180 | 6,270 | +0.97% | 900 | 318億2338万 | +0.02% | 17.9 | 1.53 |
| 03/11 | 6,140 | 6,300 | 6,140 | 6,210 | +1.14% | 1,700 | 315億1885万 | -1% | 17.73 | 1.51 |
| 03/08 | 6,110 | 6,140 | 6,100 | 6,140 | -0.49% | 500 | 311億6357万 | -2.21% | 17.53 | 1.5 |
| 03/07 | 6,120 | 6,190 | 6,110 | 6,170 | -0.48% | 600 | 313億1583万 | -1.86% | 17.61 | 1.5 |
| 03/06 | 6,130 | 6,200 | 6,130 | 6,200 | -0.48% | 600 | 314億6810万 | -1.45% | 17.7 | 1.51 |
| 03/05 | 6,100 | 6,280 | 6,100 | 6,230 | +2.13% | 500 | 316億2036万 | -0.99% | 17.78 | 1.52 |
| 03/04 | 6,060 | 6,100 | 6,050 | 6,100 | +0.49% | 1,800 | 309億6055万 | -3.01% | 17.41 | 1.49 |
| 03/01 | 6,160 | 6,160 | 6,070 | 6,070 | -1.46% | 500 | 308億828万 | -3.51% | 17.33 | 1.48 |
| 02/29 | 6,090 | 6,160 | 6,090 | 6,160 | +0.98% | 600 | 312億6508万 | -2.13% | 17.58 | 1.5 |
| 02/28 | 6,100 | 6,100 | 6,100 | 6,100 | -0.33% | 600 | 309億6055万 | -3.05% | 17.41 | 1.49 |
| 02/27 | 6,200 | 6,200 | 6,070 | 6,120 | -1.29% | 1,200 | 310億6206万 | -2.72% | 17.47 | 1.49 |
| 02/26 | 6,270 | 6,300 | 6,200 | 6,200 | -1.43% | 1,500 | 314億6810万 | -1.43% | 17.7 | 1.51 |
| 02/22 | 6,350 | 6,350 | 6,290 | 6,290 | -1.1% | 300 | 319億2489万 | -0.06% | 17.95 | 1.53 |
| 02/19 | 6,360 | 6,360 | 6,360 | 6,360 | 0% | 100 | 322億8018万 | +1.06% | 18.15 | 1.55 |
| 02/16 | 6,360 | 6,360 | 6,360 | 6,360 | 0% | 200 | 322億8018万 | +1.13% | 18.15 | 1.55 |
| 02/15 | 6,350 | 6,460 | 6,350 | 6,360 | +0.16% | 1,500 | 322億8018万 | +1.21% | 18.15 | 1.55 |
| 02/14 | 6,360 | 6,360 | 6,260 | 6,350 | +0.16% | 1,100 | 322億2942万 | +1.11% | 18.13 | 1.55 |
| 02/13 | 6,330 | 6,350 | 6,330 | 6,340 | +0.16% | 900 | 321億7867万 | +0.97% | 18.1 | 1.55 |
| 02/09 | 6,330 | 6,350 | 6,330 | 6,330 | 0% | 600 | 321億2791万 | +0.75% | 18.07 | 1.54 |
| 02/08 | 6,340 | 6,380 | 6,330 | 6,330 | -1.25% | 800 | 321億2791万 | +0.88% | 18.07 | 1.54 |
| 02/07 | 6,480 | 6,480 | 6,410 | 6,410 | -0.77% | 200 | 325億3395万 | +2.43% | 18.3 | 1.56 |
| 02/06 | 6,400 | 6,520 | 6,400 | 6,460 | +0.16% | 600 | 327億8773万 | +3.63% | 18.44 | 1.58 |
| 02/05 | 6,470 | 6,470 | 6,450 | 6,450 | +0.94% | 400 | 327億3697万 | +4% | 18.41 | 1.57 |
| 02/02 | 6,490 | 6,490 | 6,320 | 6,390 | +1.11% | 800 | 324億3244万 | +3.55% | 18.24 | 1.56 |
| 02/01 | 6,370 | 6,370 | 6,290 | 6,320 | -0.78% | 600 | 320億7716万 | +2.88% | 18.04 | 1.54 |
| 01/31 | 6,460 | 6,460 | 6,310 | 6,370 | +0.16% | 900 | 323億3093万 | +4.12% | 18.18 | 1.55 |
| 01/30 | 6,320 | 6,360 | 6,320 | 6,360 | +0.16% | 600 | 322億8018万 | +4.4% | 18.15 | 1.55 |
| 01/29 | 6,280 | 6,410 | 6,260 | 6,350 | +1.44% | 3,900 | 322億2942万 | +4.68% | 18.13 | 1.55 |
| 01/26 | 6,240 | 6,360 | 6,230 | 6,260 | +0.32% | 2,300 | 317億7263万 | +3.59% | 17.87 | 1.53 |
| 01/25 | 6,140 | 6,270 | 6,140 | 6,240 | +1.63% | 2,800 | 316億7112万 | +3.65% | 17.81 | 1.52 |
| 01/24 | 6,120 | 6,150 | 6,120 | 6,140 | -0.16% | 800 | 311億6357万 | +2.4% | 17.53 | 1.5 |
| 01/23 | 6,150 | 6,200 | 6,150 | 6,150 | +0.16% | 500 | 312億1432万 | +2.81% | 17.55 | 1.5 |
| 01/22 | 6,130 | 6,140 | 6,090 | 6,140 | +0.33% | 1,300 | 311億6357万 | +3.11% | 17.53 | 1.5 |
| 01/19 | 6,080 | 6,120 | 6,080 | 6,120 | +0.66% | 600 | 310億6206万 | +3.22% | 17.47 | 1.49 |
| 01/18 | 6,100 | 6,100 | 6,050 | 6,080 | -0.33% | 1,400 | 308億5904万 | +2.98% | 17.35 | 1.48 |
| 01/17 | 6,260 | 6,260 | 6,050 | 6,100 | -2.87% | 5,400 | 309億6055万 | +3.78% | 17.41 | 1.49 |
| 01/16 | 6,300 | 6,300 | 6,280 | 6,280 | +0.16% | 200 | 318億7414万 | +7.3% | 17.93 | 1.53 |
| 01/15 | 6,260 | 6,390 | 6,200 | 6,270 | +0.16% | 2,600 | 318億2338万 | +7.71% | 17.9 | 1.53 |
| 01/12 | 6,240 | 6,400 | 6,240 | 6,260 | +0.32% | 1,200 | 317億7263万 | +8.1% | 17.87 | 1.53 |
| 01/11 | 6,150 | 6,250 | 6,150 | 6,240 | -0.16% | 1,900 | 316億7112万 | +8.31% | 17.81 | 1.52 |
| 01/10 | 6,400 | 6,400 | 6,210 | 6,250 | -1.42% | 1,700 | 317億2187万 | +9.08% | 17.84 | 1.52 |
| 01/09 | 6,430 | 6,430 | 6,250 | 6,340 | -1.55% | 1,900 | 321億7867万 | +11.25% | 18.1 | 1.55 |
| 01/05 | 6,170 | 6,700 | 6,070 | 6,440 | +5.23% | 5,100 | 326億8622万 | +13.7% | 18.38 | 1.57 |
| 01/04 | 6,000 | 6,130 | 5,880 | 6,120 | +3.73% | 5,200 | 310億6206万 | +8.78% | 17.47 | 1.49 |
| 2023 | ||||||||||
| 12/29 | 5,820 | 5,900 | 5,820 | 5,900 | +1.37% | 400 | 299億4545万 | +5.38% | 16.84 | 1.44 |
| 12/28 | 5,670 | 5,900 | 5,670 | 5,820 | +2.83% | 3,400 | 295億3941万 | +4.28% | 16.61 | 1.42 |
| 12/27 | 5,620 | 5,670 | 5,620 | 5,660 | -0.18% | 1,700 | 287億2733万 | +1.69% | 16.16 | 1.38 |
| 12/26 | 5,640 | 5,670 | 5,640 | 5,670 | -0.35% | 1,600 | 287億7808万 | +2.02% | 16.18 | 1.38 |
| 12/25 | 5,700 | 5,700 | 5,650 | 5,690 | -0.35% | 1,100 | 288億7959万 | +2.54% | 16.24 | 1.39 |
| 12/22 | 5,670 | 5,710 | 5,640 | 5,710 | -0.17% | 1,100 | 289億8110万 | +3.11% | 16.3 | 1.39 |
| 12/21 | 5,670 | 5,730 | 5,670 | 5,720 | +0.53% | 1,700 | 290億3186万 | +3.49% | 16.33 | 1.39 |
| 12/20 | 5,680 | 5,750 | 5,680 | 5,690 | -1.56% | 1,200 | 288億7959万 | +3.19% | 16.24 | 1.39 |
| 12/19 | 5,680 | 5,780 | 5,640 | 5,780 | +1.76% | 2,900 | 293億3639万 | +5.09% | 16.5 | 1.41 |
| 12/18 | 5,670 | 5,710 | 5,620 | 5,680 | +0.53% | 2,100 | 288億2884万 | +3.57% | 16.21 | 1.39 |
| 12/15 | 5,850 | 5,850 | 5,530 | 5,650 | -2.25% | 9,200 | 286億7657万 | +3.2% | 16.13 | 1.38 |
| 12/14 | 5,650 | 6,200 | 5,520 | 5,780 | +5.28% | 13,500 | 293億3639万 | +5.76% | 16.5 | 1.41 |
| 12/13 | 5,460 | 5,590 | 5,460 | 5,490 | 0% | 1,300 | 278億6449万 | +0.72% | 15.67 | 1.34 |
| 12/12 | 5,540 | 5,540 | 5,490 | 5,490 | 0% | 600 | 278億6449万 | +0.73% | 15.67 | 1.34 |
| 12/11 | 5,460 | 5,490 | 5,420 | 5,490 | +1.29% | 700 | 278億6449万 | +0.77% | 15.67 | 1.34 |
| 12/08 | 5,420 | 5,420 | 5,420 | 5,420 | -1.09% | 800 | 275億921万 | -0.5% | 15.47 | 1.32 |
| 12/07 | 5,530 | 5,540 | 5,400 | 5,480 | 0% | 1,300 | 278億1374万 | +0.57% | 15.64 | 1.34 |
| 12/06 | 5,450 | 5,500 | 5,450 | 5,480 | -0.72% | 600 | 278億1374万 | +0.62% | 15.64 | 1.34 |
| 12/05 | 5,500 | 5,520 | 5,500 | 5,520 | 0% | 700 | 280億1676万 | +1.41% | 15.76 | 1.35 |
| 12/04 | 5,470 | 5,520 | 5,450 | 5,520 | +0.91% | 1,700 | 280億1676万 | +1.17% | 15.76 | 1.35 |
| 12/01 | 5,420 | 5,480 | 5,420 | 5,470 | +0.18% | 600 | 277億6298万 | +0.22% | 15.61 | 1.33 |
| 11/30 | 5,430 | 5,520 | 5,430 | 5,460 | -0.36% | 1,800 | 277億1223万 | -0.04% | 15.58 | 1.33 |
| 11/29 | 5,500 | 5,500 | 5,480 | 5,480 | 0% | 800 | 278億1374万 | +0.27% | 15.64 | 1.34 |
| 11/28 | 5,470 | 5,500 | 5,460 | 5,480 | +0.55% | 1,300 | 278億1374万 | +0.2% | 15.64 | 1.34 |
| 11/27 | 5,440 | 5,480 | 5,440 | 5,450 | +0.18% | 800 | 276億6147万 | -0.46% | 15.56 | 1.33 |
| 11/24 | 5,440 | 5,480 | 5,440 | 5,440 | -0.18% | 400 | 276億1072万 | -0.77% | 15.53 | 1.33 |
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 4月期 | 1,324 1,390 10/18 | 1,105 1,160 8/15 1,160 8/9 | 5,250 5,000 8/28 | - | - | +8.56% 10/18 | -9.9% 12/12 |
| 2009年 4月期 | 1,420 1,491 4/22 | 935 982 3/10 | 7,350 7,000 11/17 | - | - | +26.07% 4/22 | -16.07% 3/10 |
| 2010年 4月期 | 1,657 1,740 10/23 | 1,143 1,200 5/13 | 5,355 5,100 10/27 | - | - | +22.24% 1/6 | -11.08% 2/23 |
| 2011年 4月期 | 1,905 2,000 3/15 | 1,195 1,255 5/31 1,255 5/26 | 5,565 5,300 3/14 | 101億5100万 | 63億6975万 | +25.54% 9/3 | -14.42% 11/5 |
| 2012年 4月期 | 1,933 2,030 10/3 | 1,524 1,600 8/10 | 4,620 4,400 2/7 | 103億326万 | 81億2080万 | +9.69% 10/26 | -8.9% 11/10 |
| 2013年 4月期 | 2,267 2,380 10/1 | 1,534 1,611 5/29 | 4,620 4,400 4/11 | 120億7969万 | 81億7663万 | +15.14% 10/2 | -9.47% 11/9 |
| 2014年 4月期 | 2,848 2,990 10/1 2,990 9/30 | 1,762 1,850 6/7 | 8,610 8,200 9/30 | 151億7574万 | 93億8967万 | +24.3% 9/30 | -14.26% 11/7 |
| 2015年 4月期 | 3,038 3,190 9/30 | 2,110 2,215 5/14 2,215 5/13 | 12,600 12,000 10/29 | 161億9084万 | 112億4223万 | +7.82% 9/8 | -12.86% 11/5 |
| 2016年 4月期 | 3,648 3,830 8/7 | 2,582 2,711 8/25 | 15,645 14,900 8/25 | 194億3916万 | 137億5968万 | +13.02% 8/5 | -17.76% 8/25 |
| 2017年 4月期 | 3,495 3,670 8/1 | 2,919 3,065 6/24 | 11,340 10,800 10/27 | 186億2708万 | 155億5640万 | +7.35% 6/7 | -11.2% 6/24 |
| 2018年 4月期 | 3,990 8/31 | 3,295 5/1 | 18,000 10/27 | 202億5124万 | 167億2377万 | +6.15% 7/10 | -3.55% 2/6 |
| 2019年 4月期 | 4,170 7/9 | 2,892 12/26 12/25 | 15,400 7/9 | 211億6483万 | 146億7834万 | +10.01% 3/11 | -16.27% 12/25 |
| 2020年 4月期 | 4,000 10/29 | 2,700 3/10 | 15,400 10/30 | 203億200万 | 137億385万 | +9.46% 4/27 | -18.55% 3/9 |
| 2021年 4月期 | 5,690 3/10 | 3,590 6/12 | 25,700 12/10 | 288億7959万 | 182億2104万 | +13.91% 12/11 | -6.8% 11/4 |
| 2022年 4月期 | 5,560 9/30 | 4,580 3/8 | 11,400 6/14 | 282億1978万 | 232億4579万 | +7.33% 9/2 | -10.98% 11/11 |
| 2023年 4月期 | 5,370 9/8 | 4,750 12/9 | 8,600 12/9 | 272億5543万 | 241億862万 | +4.73% 6/14 | -5.3% 11/1 |
| 最新 | 6,540 2024/4/24 | 700 | 331億9377万 | +2.19% 6,400 | |||
年間値上がり率
- 2002/12/25 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/29 vs 2002/12/25
- 7%（1.07倍）
- 2004/12/27 vs 2003/12/29
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/27
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/24 vs 2007/12/28
- -8%（0.92倍）
- 2009/12/28 vs 2008/12/24
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/28
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/27 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/27
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/29 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/29
- 20%（1.2倍）
- 2024/04/24 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
710円（2002/03/22） - 822%（9.22倍）
6,540円（4/24）