株価チャート
株価
5/2
- 前日 (5/1)
- 6,410
- 始値
- 6,430
- 高値
- 6,490
- 安値
- 6,260
- 終値 -1.4%
- 6,320
- 出来高 +3.7%
- 5,600
乖離率
- 株価(5日)
移動平均値 - -2.08%
6,454 - 株価(25日)
移動平均値 - -3.29%
6,535 - 出来高(5日)
移動平均値 - -72.19%
20,140
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 | 6,430 | 6,490 | 6,260 | 6,320 | -1.4% | 5,600 | 490億8352万 | -3.29% | 10.67 | 0.93 |
05/01 | 6,520 | 6,540 | 6,410 | 6,410 | -2.58% | 5,400 | 497億8249万 | -2.05% | 10.82 | 0.94 |
04/30 | 6,370 | 6,610 | 6,370 | 6,580 | +3.3% | 17,800 | 511億278万 | +0.5% | 11.11 | 0.96 |
04/26 | 6,490 | 6,620 | 6,370 | 6,370 | -3.34% | 62,200 | 494億7184万 | -2.2% | 10.75 | 0.93 |
04/25 | 6,750 | 6,770 | 6,530 | 6,590 | -2.8% | 9,700 | 511億8044万 | +1.62% | 11.12 | 0.97 |
04/24 | 6,890 | 6,940 | 6,760 | 6,780 | -0.88% | 9,400 | 526億5605万 | +5.13% | 11.44 | 0.99 |
04/23 | 6,830 | 6,890 | 6,780 | 6,840 | +1.48% | 13,100 | 531億2203万 | +6.79% | 11.54 | 1 |
04/22 | 6,640 | 6,800 | 6,580 | 6,740 | +3.06% | 8,500 | 523億4540万 | +6.06% | 11.38 | 0.99 |
04/19 | 6,700 | 6,700 | 6,350 | 6,540 | -3.25% | 15,200 | 507億9212万 | +3.61% | 11.04 | 0.96 |
04/18 | 6,610 | 6,800 | 6,610 | 6,760 | +2.27% | 7,900 | 525億72万 | +7.8% | 11.41 | 0.99 |
04/17 | 6,770 | 6,790 | 6,610 | 6,610 | -0.9% | 12,400 | 513億3577万 | +6.27% | 11.16 | 0.97 |
04/16 | 6,870 | 6,900 | 6,640 | 6,670 | -3.33% | 15,700 | 518億175万 | +7.98% | 11.26 | 0.98 |
04/15 | 6,830 | 6,980 | 6,740 | 6,900 | +0.44% | 10,000 | 535億8802万 | +12.63% | 11.65 | 1.01 |
04/12 | 6,750 | 6,870 | 6,680 | 6,870 | +2.54% | 9,500 | 533億5503万 | +13.07% | 11.6 | 1.01 |
04/11 | 6,750 | 6,820 | 6,640 | 6,700 | -0.15% | 12,400 | 520億3474万 | +11.24% | 11.31 | 0.98 |
04/10 | 6,420 | 6,750 | 6,360 | 6,710 | +4.52% | 13,700 | 521億1240万 | +12.11% | 11.33 | 0.98 |
04/09 | 6,450 | 6,480 | 6,300 | 6,420 | -0.47% | 9,800 | 498億6015万 | +8.06% | 10.84 | 0.94 |
04/08 | 6,270 | 6,460 | 6,260 | 6,450 | +4.54% | 20,900 | 500億9315万 | +9.28% | 10.89 | 0.95 |
04/05 | 6,360 | 6,410 | 6,150 | 6,170 | -4.49% | 12,000 | 479億1856万 | +5.22% | 10.41 | 0.9 |
04/04 | 6,280 | 6,570 | 6,100 | 6,460 | +2.87% | 28,600 | 501億7081万 | +10.77% | 10.9 | 0.95 |
04/03 | 6,210 | 6,390 | 6,160 | 6,280 | +1.13% | 20,900 | 487億7286万 | +8.43% | 10.6 | 0.92 |
04/02 | 6,370 | 6,410 | 6,140 | 6,210 | -2.66% | 13,600 | 482億2921万 | +8.04% | 10.48 | 0.91 |
04/01 | 6,360 | 6,500 | 6,220 | 6,380 | -0.16% | 14,200 | 495億4950万 | +11.81% | 10.77 | 0.94 |
03/29 | 6,430 | 6,430 | 6,180 | 6,390 | +2.57% | 11,500 | 496億2716万 | +13.16% | 10.79 | 0.94 |
03/28 | 6,190 | 6,460 | 6,190 | 6,230 | -4.74% | 23,900 | 483億8454万 | +11.53% | 10.52 | 0.91 |
03/27 | 6,290 | 6,560 | 6,270 | 6,540 | +0.77% | 26,500 | 507億9212万 | +18.26% | 11.04 | 0.96 |
03/26 | 5,740 | 6,560 | 5,720 | 6,490 | +13.46% | 110,000 | 504億380万 | +18.86% | 10.95 | 0.95 |
03/25 | 5,700 | 5,730 | 5,660 | 5,720 | +0.7% | 8,000 | 444億2369万 | +6.1% | 9.65 | 0.84 |
03/22 | 5,680 | 5,750 | 5,650 | 5,680 | 0% | 7,700 | 441億1303万 | +6.15% | 9.59 | 0.83 |
03/21 | 5,710 | 5,710 | 5,600 | 5,680 | -0.18% | 8,600 | 441億1303万 | +6.89% | 9.59 | 0.83 |
03/19 | 5,590 | 5,740 | 5,530 | 5,690 | +1.79% | 8,700 | 441億9070万 | +7.77% | 9.6 | 0.83 |
03/18 | 5,760 | 5,760 | 5,510 | 5,590 | -1.24% | 37,100 | 434億1406万 | +6.54% | 9.43 | 0.82 |
03/15 | 5,530 | 5,660 | 5,530 | 5,660 | +2.72% | 10,500 | 439億5771万 | +8.43% | 9.55 | 0.83 |
03/14 | 5,440 | 5,530 | 5,410 | 5,510 | +0.36% | 6,000 | 427億9275万 | +6.19% | 9.3 | 0.81 |
03/13 | 5,530 | 5,540 | 5,410 | 5,490 | -0.72% | 6,000 | 426億3742万 | +6.33% | 9.27 | 0.8 |
03/12 | 5,400 | 5,530 | 5,310 | 5,530 | +2.41% | 4,500 | 429億4808万 | +7.63% | 9.33 | 0.81 |
03/11 | 5,540 | 5,550 | 5,320 | 5,400 | -4.26% | 9,500 | 419億3845万 | +5.74% | 9.11 | 0.79 |
03/08 | 5,510 | 5,690 | 5,510 | 5,640 | +1.62% | 22,500 | 438億238万 | +10.87% | 9.52 | 0.83 |
03/07 | 5,730 | 5,730 | 5,520 | 5,550 | -3.48% | 7,700 | 431億340万 | +9.84% | 9.37 | 0.81 |
03/06 | 5,600 | 5,750 | 5,600 | 5,750 | +2.5% | 7,400 | 446億5668万 | +14.52% | 9.7 | 0.84 |
03/05 | 5,460 | 5,630 | 5,420 | 5,610 | +2.75% | 8,300 | 435億6939万 | +12.56% | 9.47 | 0.82 |
03/04 | 5,500 | 5,540 | 5,450 | 5,460 | -0.73% | 10,900 | 424億443万 | +10.41% | 9.22 | 0.8 |
03/01 | 5,390 | 5,540 | 5,330 | 5,500 | +2.8% | 9,000 | 427億1509万 | +11.9% | 9.28 | 0.81 |
02/29 | 5,370 | 5,410 | 5,320 | 5,350 | -2.19% | 8,600 | 415億5013万 | +9.68% | 9.03 | 0.78 |
02/28 | 5,130 | 5,520 | 5,100 | 5,470 | +5.8% | 18,300 | 424億8209万 | +12.85% | 9.23 | 0.8 |
02/27 | 5,180 | 5,240 | 5,160 | 5,170 | -0.19% | 7,700 | 401億5218万 | +7.37% | 8.73 | 0.76 |
02/26 | 5,210 | 5,210 | 5,070 | 5,180 | +5.82% | 15,700 | 402億2984万 | +8.1% | 8.74 | 0.76 |
02/22 | 4,895 | 4,920 | 4,850 | 4,895 | +0.72% | 6,500 | 380億1643万 | +2.66% | 8.26 | 0.72 |
02/21 | 4,780 | 4,860 | 4,780 | 4,860 | +0.52% | 4,100 | 377億4460万 | +2.29% | 8.2 | 0.71 |
02/20 | 4,785 | 4,865 | 4,760 | 4,835 | +1.04% | 5,400 | 375億5044万 | +1.94% | 8.16 | 0.71 |
02/19 | 4,795 | 4,795 | 4,755 | 4,785 | +0.53% | 1,900 | 371億6212万 | +0.99% | 8.08 | 0.7 |
02/16 | 4,790 | 4,810 | 4,750 | 4,760 | +0.85% | 5,700 | 369億6796万 | +0.66% | 8.03 | 0.7 |
02/15 | 4,825 | 4,825 | 4,710 | 4,720 | -0.74% | 4,700 | 366億5731万 | 0% | 7.97 | 0.69 |
02/14 | 4,830 | 4,830 | 4,745 | 4,755 | -1.76% | 6,700 | 369億2913万 | +1.02% | 8.03 | 0.7 |
02/13 | 4,920 | 4,920 | 4,770 | 4,840 | -0.31% | 8,400 | 375億8927万 | +3.09% | 8.17 | 0.71 |
02/09 | 4,925 | 4,925 | 4,815 | 4,855 | -1.62% | 8,400 | 377億577万 | +3.83% | 8.19 | 0.71 |
02/08 | 4,860 | 4,985 | 4,860 | 4,935 | +1.02% | 7,900 | 383億2708万 | +6.02% | 8.33 | 0.72 |
02/07 | 4,815 | 4,915 | 4,815 | 4,885 | +0.72% | 5,400 | 379億3876万 | +5.62% | 8.25 | 0.72 |
02/06 | 4,870 | 4,880 | 4,780 | 4,850 | -0.1% | 12,400 | 376億6694万 | +5.5% | 8.19 | 0.71 |
02/05 | 4,780 | 4,855 | 4,765 | 4,855 | +1.78% | 5,600 | 377億577万 | +6.21% | 8.19 | 0.71 |
02/02 | 4,910 | 4,910 | 4,760 | 4,770 | -2.75% | 12,000 | 370億4563万 | +4.95% | 8.05 | 0.7 |
02/01 | 4,790 | 4,960 | 4,780 | 4,905 | +2.4% | 15,500 | 380億9409万 | +8.47% | 8.28 | 0.72 |
01/31 | 4,745 | 4,795 | 4,715 | 4,790 | +0.95% | 13,900 | 372億96万 | +6.61% | 8.08 | 0.7 |
01/30 | 4,845 | 4,845 | 4,730 | 4,745 | -1.35% | 36,800 | 368億5147万 | +6.15% | 8.01 | 0.7 |
01/29 | 4,695 | 4,820 | 4,690 | 4,810 | +3.33% | 16,100 | 373億5628万 | +8.11% | 8.12 | 0.71 |
01/26 | 4,685 | 4,695 | 4,595 | 4,655 | -0.96% | 8,000 | 361億5249万 | +5.17% | 7.86 | 0.68 |
01/25 | 4,555 | 4,700 | 4,555 | 4,700 | +2.62% | 8,000 | 365億198万 | +6.58% | 7.93 | 0.69 |
01/24 | 4,575 | 4,600 | 4,530 | 4,580 | +0.22% | 6,900 | 355億7002万 | +4.38% | 7.73 | 0.67 |
01/23 | 4,635 | 4,640 | 4,565 | 4,570 | -2.14% | 11,000 | 354億9235万 | +4.62% | 7.71 | 0.67 |
01/22 | 4,625 | 4,680 | 4,620 | 4,670 | +1.85% | 9,600 | 362億6899万 | +7.38% | 7.88 | 0.68 |
01/19 | 4,590 | 4,635 | 4,580 | 4,585 | 0% | 5,700 | 356億885万 | +5.91% | 7.74 | 0.67 |
01/18 | 4,515 | 4,635 | 4,510 | 4,585 | +2.34% | 6,000 | 356億885万 | +6.38% | 7.74 | 0.67 |
01/17 | 4,650 | 4,695 | 4,480 | 4,480 | -3.55% | 12,600 | 347億9338万 | +4.45% | 7.56 | 0.66 |
01/16 | 4,740 | 4,740 | 4,630 | 4,645 | -1.69% | 10,500 | 360億7483万 | +8.65% | 7.84 | 0.68 |
01/15 | 4,600 | 4,750 | 4,595 | 4,725 | +3.62% | 16,500 | 366億9614万 | +11.02% | 7.97 | 0.69 |
01/12 | 4,540 | 4,600 | 4,530 | 4,560 | +0.77% | 17,100 | 354億1469万 | +7.85% | 7.7 | 0.67 |
01/11 | 4,475 | 4,570 | 4,460 | 4,525 | +2.61% | 10,600 | 351億4286万 | +7.48% | 7.64 | 0.66 |
01/10 | 4,475 | 4,475 | 4,400 | 4,410 | -0.68% | 7,800 | 342億4973万 | +5.03% | 7.44 | 0.65 |
01/09 | 4,380 | 4,480 | 4,380 | 4,440 | +1.37% | 6,000 | 344億8272万 | +5.97% | 7.49 | 0.65 |
01/05 | 4,340 | 4,410 | 4,295 | 4,380 | +1.62% | 9,200 | 340億1674万 | +4.76% | 7.39 | 0.64 |
01/04 | 4,235 | 4,315 | 4,190 | 4,310 | +2.99% | 6,300 | 334億7309万 | +3.18% | 7.27 | 0.63 |
2023 | ||||||||||
12/29 | 4,150 | 4,230 | 4,150 | 4,185 | -0.36% | 5,600 | 325億230万 | +0.19% | 7.06 | 0.61 |
12/28 | 4,190 | 4,200 | 4,150 | 4,200 | 0% | 2,600 | 326億1879万 | +0.33% | 7.09 | 0.62 |
12/27 | 4,215 | 4,215 | 4,120 | 4,200 | +0.24% | 6,900 | 326億1879万 | +0.17% | 7.09 | 0.62 |
12/26 | 4,190 | 4,195 | 4,190 | 4,190 | -0.12% | 1,600 | 325億4113万 | -0.21% | 7.07 | 0.61 |
12/25 | 4,260 | 4,260 | 4,165 | 4,195 | -0.12% | 2,700 | 325億7996万 | -0.14% | 7.08 | 0.62 |
12/22 | 4,260 | 4,260 | 4,175 | 4,200 | -0.12% | 1,900 | 326億1879万 | -0.14% | 7.09 | 0.62 |
12/21 | 4,210 | 4,210 | 4,160 | 4,205 | -0.24% | 5,100 | 326億5762万 | -0.07% | 7.1 | 0.62 |
12/20 | 4,280 | 4,280 | 4,175 | 4,215 | -0.59% | 6,200 | 327億3529万 | +0.07% | 7.11 | 0.62 |
12/19 | 4,240 | 4,280 | 4,205 | 4,240 | -0.35% | 6,900 | 329億2945万 | +0.62% | 7.16 | 0.62 |
12/18 | 4,295 | 4,295 | 4,165 | 4,255 | +2.41% | 10,800 | 330億4594万 | +0.85% | 7.18 | 0.62 |
12/15 | 4,135 | 4,155 | 4,085 | 4,155 | +2.21% | 7,800 | 322億6930万 | -1.56% | 7.01 | 0.61 |
12/14 | 4,100 | 4,100 | 4,010 | 4,065 | -1.09% | 5,400 | 315億7033万 | -3.81% | 6.86 | 0.6 |
12/13 | 4,195 | 4,195 | 4,105 | 4,110 | -1.44% | 3,200 | 319億1982万 | -2.95% | 6.94 | 0.6 |
12/12 | 4,130 | 4,170 | 4,115 | 4,170 | +1.46% | 2,800 | 323億8580万 | -1.93% | 7.04 | 0.61 |
12/11 | 4,085 | 4,150 | 4,050 | 4,110 | +1.48% | 4,600 | 319億1982万 | -3.75% | 6.94 | 0.6 |
12/08 | 4,100 | 4,125 | 4,015 | 4,050 | -1.94% | 11,500 | 314億5383万 | -5.51% | 6.84 | 0.59 |
12/07 | 4,165 | 4,170 | 4,100 | 4,130 | -1.2% | 4,100 | 320億7514万 | -3.98% | 6.97 | 0.61 |
12/06 | 4,030 | 4,215 | 4,030 | 4,180 | +3.72% | 8,600 | 324億6346万 | -2.97% | 7.06 | 0.61 |
12/05 | 4,115 | 4,115 | 4,030 | 4,030 | -1.95% | 11,500 | 312億9851万 | -6.56% | 6.8 | 0.59 |
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 | |
2009年 3月期 | 2,030 406 6/6 | 800 160 10/10 | 57,800 289,000 12/12 | - | - | +15.33% 12/11 | -34% 10/10 |
2010年 3月期 | 1,485 297 3/30 | 915 183 10/6 | 133,400 667,000 7/15 | - | - | +26.38% 2/18 | -6.97% 7/17 |
2011年 3月期 | 2,290 458 3/1 | 1,130 226 10/18 | 183,600 918,000 4/26 | 194億683万 | 95億7629万 | +24.79% 5/11 | -27.24% 3/15 |
2012年 3月期 | 2,060 412 4/1 | 1,250 250 11/28 250 11/25 | 41,000 205,000 5/9 | 174億5767万 | 105億9325万 | +12.48% 7/4 | -13.48% 5/23 |
2013年 3月期 | 1,505 301 3/25 301 4/2 | 1,015 203 11/13 | 24,000 120,000 7/31 | 127億5427万 | 86億171万 | +13.56% 8/21 | -12.78% 6/4 |
2014年 3月期 | 2,290 458 1/22 | 1,360 272 4/4 272 4/2 | 87,400 437,000 10/24 | 194億701万 | 115億2545万 | +20.42% 5/13 | -11.48% 6/13 |
2015年 3月期 | 2,250 450 9/19 | 1,745 349 5/21 | 18,600 93,000 3/13 | 186億3333万 | 144億5118万 | +7.98% 6/19 | -10.65% 10/17 |
2016年 3月期 | 2,135 427 4/8 | 1,455 291 1/21 | 102,200 511,000 3/18 | 176億8096万 | 120億4955万 | +6.88% 3/15 | -12.88% 1/26 |
2017年 3月期 | 2,531 2/23 2/22 | 1,355 271 6/24 | 118,300 10/26 | 209億6042万 | 112億2140万 | +19.99% 2/8 | -10.58% 4/11 |
2018年 3月期 | 4,475 2/1 | 1,996 4/12 | 151,300 10/25 | 361億3374万 | 161億1686万 | +27.92% 11/1 | -17.56% 3/7 |
2019年 3月期 | 3,595 5/21 | 2,182 12/25 | 54,700 11/1 | 8345億4059万 | 5065億2783万 | +15.66% 11/8 | -16.32% 5/10 |
2020年 3月期 | 3,170 2/13 | 1,697 8/29 | 37,700 5/10 | 252億16万 | 134億9043万 | +20.28% 3/30 | -28.22% 3/13 |
2021年 3月期 | 2,852 3/22 | 1,960 7/31 | 83,100 1/21 | 226億7220万 | 155億8117万 | +16.49% 9/29 | -12.59% 7/10 |
2022年 3月期 | 2,837 1/11 | 2,250 7/20 | 272,100 10/22 | 222億6046万 | 176億5458万 | +14.05% 10/26 | -7.51% 1/27 |
2023年 3月期 | 3,560 3/20 | 2,378 5/26 5/12 | 202,400 3/20 | 276億4831万 | 184億6845万 | +11.25% 3/20 | -7.85% 10/13 |
最新 | 6,320 2024/5/2 | 5,600 | 490億8352万 | -3.29% 6,535 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 38%(1.38倍)
- 1985/12/28 vs 1984/12/28
- 11%(1.11倍)
- 1986/12/27 vs 1985/12/28
- -6%(0.94倍)
- 1987/12/28 vs 1986/12/27
- 61%(1.61倍)
- 1988/12/28 vs 1987/12/28
- 24%(1.24倍)
- 1989/12/29 vs 1988/12/28
- 40%(1.4倍)
- 1990/12/28 vs 1989/12/29
- -22%(0.78倍)
- 1991/12/30 vs 1990/12/28
- -2%(0.98倍)
- 1992/12/30 vs 1991/12/30
- -36%(0.64倍)
- 1993/12/30 vs 1992/12/30
- 6%(1.06倍)
- 1994/12/30 vs 1993/12/30
- 17%(1.17倍)
- 1995/12/29 vs 1994/12/30
- -26%(0.74倍)
- 1996/12/30 vs 1995/12/29
- -12%(0.88倍)
- 1997/12/29 vs 1996/12/30
- -64%(0.36倍)
- 1998/12/30 vs 1997/12/29
- -3%(0.97倍)
- 1999/12/30 vs 1998/12/30
- 28%(1.28倍)
- 2000/12/29 vs 1999/12/30
- -7%(0.93倍)
- 2001/12/28 vs 2000/12/29
- -23%(0.77倍)
- 2002/12/30 vs 2001/12/28
- -5%(0.95倍)
- 2003/12/30 vs 2002/12/30
- 40%(1.4倍)
- 2004/12/30 vs 2003/12/30
- 59%(1.59倍)
- 2005/12/30 vs 2004/12/30
- 15%(1.15倍)
- 2006/12/29 vs 2005/12/30
- 22%(1.22倍)
- 2007/12/28 vs 2006/12/29
- -29%(0.71倍)
- 2008/12/30 vs 2007/12/28
- -37%(0.63倍)
- 2009/12/30 vs 2008/12/30
- -7%(0.93倍)
- 2010/12/30 vs 2009/12/30
- 71%(1.71倍)
- 2011/12/30 vs 2010/12/30
- -24%(0.76倍)
- 2012/12/28 vs 2011/12/30
- -4%(0.96倍)
- 2013/12/30 vs 2012/12/28
- 67%(1.67倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- -14%(0.86倍)
- 2016/12/30 vs 2015/12/30
- 10%(1.1倍)
- 2017/12/29 vs 2016/12/30
- 84%(1.84倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- 17%(1.17倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 52%(1.52倍)
- 2024/05/02 vs 2023/12/29
- 51%(1.51倍)
- 過去安値
625円(2001/12/19) - 911%(10.11倍)
6,320円(5/2)