株価チャート
株価
4/26
- 前日 (4/25)
- 6,000
- 始値
- 6,150
- 高値
- 6,190
- 安値
- 6,070
- 終値 +2.33%
- 6,140
- 出来高 -29.77%
- 256,700
乖離率
- 株価（5日）
移動平均値 - +2.03%
6,018 - 株価（25日）
移動平均値 - -1.51%
6,234 - 出来高（5日）
移動平均値 - -33.96%
388,720
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 | 6,150 | 6,190 | 6,070 | 6,140 | +2.33% | 256,700 | 857億8746万 | -1.51% | 10.84 | 2.24 |
| 04/25 | 6,130 | 6,290 | 6,000 | 6,000 | -3.07% | 365,500 | 838億3140万 | -3.98% | 10.59 | 2.19 |
| 04/24 | 6,110 | 6,210 | 6,050 | 6,190 | +3.51% | 335,800 | 864億8606万 | -1.28% | 10.92 | 2.26 |
| 04/23 | 5,910 | 6,000 | 5,790 | 5,980 | +3.46% | 384,400 | 835億5196万 | -4.79% | 10.55 | 2.18 |
| 04/22 | 5,940 | 6,000 | 5,720 | 5,780 | -4.3% | 601,200 | 807億5758万 | -8.28% | 10.2 | 2.11 |
| 04/19 | 6,350 | 6,360 | 5,890 | 6,040 | -7.65% | 1,058,400 | 843億9027万 | -4.42% | 10.66 | 2.2 |
| 04/18 | 6,150 | 6,570 | 5,960 | 6,540 | +3.81% | 965,600 | 913億7622万 | +3.42% | 11.54 | 2.39 |
| 04/17 | 6,110 | 6,380 | 6,050 | 6,300 | +3.28% | 530,700 | 880億2297万 | -0.11% | 11.12 | 2.3 |
| 04/16 | 6,250 | 6,280 | 6,020 | 6,100 | -4.54% | 558,100 | 852億2859万 | -3.27% | 10.76 | 2.22 |
| 04/15 | 6,070 | 6,390 | 6,070 | 6,390 | +4.07% | 370,800 | 892億8044万 | +1.24% | 11.28 | 2.33 |
| 04/12 | 6,250 | 6,270 | 6,070 | 6,140 | -0.65% | 262,200 | 857億8746万 | -2.79% | 10.84 | 2.24 |
| 04/11 | 6,070 | 6,190 | 6,050 | 6,180 | +1.64% | 210,000 | 863億4634万 | -2.42% | 10.91 | 2.25 |
| 04/10 | 6,200 | 6,230 | 6,070 | 6,080 | -2.41% | 280,100 | 849億4915万 | -4.36% | 10.73 | 2.22 |
| 04/09 | 6,060 | 6,280 | 6,030 | 6,230 | +3.15% | 295,300 | 870億4493万 | -2.38% | 10.99 | 2.27 |
| 04/08 | 6,170 | 6,200 | 6,020 | 6,040 | -1.47% | 381,100 | 843億9027万 | -5.64% | 10.66 | 2.2 |
| 04/05 | 6,080 | 6,150 | 6,050 | 6,130 | -1.45% | 364,500 | 856億4774万 | -4.58% | 10.82 | 2.24 |
| 04/04 | 6,360 | 6,360 | 6,180 | 6,220 | 0% | 414,200 | 869億521万 | -3.43% | 10.98 | 2.27 |
| 04/03 | 6,310 | 6,350 | 6,190 | 6,220 | -4.31% | 458,100 | 869億521万 | -3.58% | 10.98 | 2.27 |
| 04/02 | 6,230 | 6,660 | 6,220 | 6,500 | +6.04% | 857,200 | 908億1735万 | +0.59% | 11.47 | 2.37 |
| 04/01 | 6,420 | 6,420 | 6,130 | 6,130 | -4.37% | 377,500 | 856億4774万 | -5.31% | 10.82 | 2.24 |
| 03/29 | 6,400 | 6,420 | 6,250 | 6,410 | +0.47% | 262,800 | 895億5987万 | -1.23% | 11.31 | 2.34 |
| 03/28 | 6,450 | 6,600 | 6,330 | 6,380 | -2.89% | 341,800 | 891億4072万 | -1.76% | 11.26 | 2.33 |
| 03/27 | 6,620 | 6,660 | 6,510 | 6,570 | -0.3% | 274,100 | 917億9538万 | +1.05% | 11.59 | 2.4 |
| 03/26 | 6,530 | 6,650 | 6,530 | 6,590 | +0.46% | 227,000 | 920億7482万 | +1.26% | 11.63 | 2.4 |
| 03/25 | 6,460 | 6,610 | 6,450 | 6,560 | +0.61% | 320,200 | 916億5566万 | +0.43% | 11.58 | 2.39 |
| 03/22 | 6,600 | 6,700 | 6,520 | 6,520 | -0.15% | 402,400 | 910億9678万 | -0.73% | 11.51 | 2.38 |
| 03/21 | 6,610 | 6,610 | 6,440 | 6,530 | +1.08% | 317,600 | 912億3650万 | -1.12% | 11.52 | 2.38 |
| 03/19 | 6,440 | 6,610 | 6,360 | 6,460 | -0.92% | 514,000 | 902億5847万 | -2.71% | 11.4 | 2.36 |
| 03/18 | 6,270 | 6,520 | 6,220 | 6,520 | +5.16% | 616,200 | 910億9678万 | -2.19% | 11.51 | 2.38 |
| 03/15 | 6,100 | 6,230 | 6,040 | 6,200 | +0.49% | 366,200 | 866億2578万 | -7.63% | 10.94 | 2.26 |
| 03/14 | 6,070 | 6,210 | 6,010 | 6,170 | +1.15% | 504,600 | 862億662万 | -8.84% | 10.89 | 2.25 |
| 03/13 | 6,420 | 6,430 | 6,050 | 6,100 | -3.02% | 632,000 | 852億2859万 | -10.69% | 10.76 | 2.22 |
| 03/12 | 6,200 | 6,370 | 6,190 | 6,290 | +0.96% | 529,900 | 878億8325万 | -8.58% | 11.1 | 2.29 |
| 03/11 | 6,220 | 6,290 | 6,120 | 6,230 | -4.15% | 716,600 | 870億4493万 | -10.02% | 10.99 | 2.27 |
| 03/08 | 6,560 | 6,670 | 6,480 | 6,500 | -1.07% | 473,300 | 908億1735万 | -6.61% | 11.47 | 2.37 |
| 03/07 | 6,810 | 6,830 | 6,500 | 6,570 | -3.1% | 605,800 | 917億9538万 | -5.93% | 11.59 | 2.4 |
| 03/06 | 6,510 | 6,790 | 6,500 | 6,780 | +1.04% | 515,700 | 947億2948万 | -3.29% | 11.96 | 2.47 |
| 03/05 | 6,630 | 6,740 | 6,530 | 6,710 | +0.15% | 443,100 | 937億5144万 | -4.42% | 11.84 | 2.45 |
| 03/04 | 6,790 | 7,070 | 6,640 | 6,700 | +1.36% | 1,208,300 | 936億1173万 | -4.79% | 11.82 | 2.44 |
| 03/01 | 6,590 | 6,680 | 6,560 | 6,610 | +0.76% | 396,500 | 923億5425万 | -6.53% | 11.66 | 2.41 |
| 02/29 | 6,300 | 6,590 | 6,270 | 6,560 | +1.55% | 561,200 | 916億5566万 | -7.53% | 11.58 | 2.39 |
| 02/28 | 6,510 | 6,600 | 6,460 | 6,460 | -0.62% | 594,900 | 902億5847万 | -9.14% | 11.4 | 2.36 |
| 02/27 | 6,920 | 6,920 | 6,470 | 6,500 | -4.41% | 952,900 | 908億1735万 | -8.94% | 11.47 | 2.37 |
| 02/26 | 6,630 | 6,980 | 6,510 | 6,800 | +3.98% | 1,113,100 | 950億892万 | -4.82% | 12 | 2.48 |
| 02/22 | 6,810 | 6,820 | 6,440 | 6,540 | +0.77% | 1,303,100 | 913億7622万 | -8.04% | 11.54 | 2.39 |
| 02/21 | 6,400 | 6,540 | 6,340 | 6,490 | -1.67% | 768,100 | 906億7763万 | -8.4% | 11.45 | 2.37 |
| 02/20 | 6,640 | 6,730 | 6,560 | 6,600 | -1.64% | 889,400 | 922億1454万 | -6.57% | 11.65 | 2.41 |
| 02/19 | 7,080 | 7,090 | 6,570 | 6,710 | -6.81% | 1,513,700 | 937億5144万 | -4.74% | 11.84 | 2.45 |
| 02/16 | 7,650 | 7,820 | 7,130 | 7,200 | -3.49% | 1,591,900 | 1005億9768万 | +2.61% | 12.71 | 2.63 |
| 02/15 | 7,600 | 7,890 | 7,370 | 7,460 | +0.54% | 1,368,800 | 1042億3037万 | +6.92% | 13.16 | 2.72 |
| 02/14 | 7,300 | 7,430 | 7,230 | 7,420 | 0% | 643,400 | 1036億7149万 | +7.1% | 13.09 | 2.71 |
| 02/13 | 7,180 | 7,430 | 6,970 | 7,420 | +4.36% | 1,536,700 | 1036億7149万 | +7.75% | 13.09 | 2.71 |
| 02/09 | 7,090 | 7,500 | 7,010 | 7,110 | -7.18% | 2,430,900 | 993億4020万 | +4.08% | 12.55 | 2.59 |
| 02/08 | 7,730 | 7,730 | 7,440 | 7,660 | +0.66% | 1,203,400 | 1070億2475万 | +12.78% | 13.52 | 2.79 |
| 02/07 | 7,610 | 7,720 | 7,510 | 7,610 | -1.3% | 697,600 | 1063億2615万 | +13.18% | 13.43 | 2.78 |
| 02/06 | 7,500 | 7,740 | 7,450 | 7,710 | +4.76% | 1,256,700 | 1077億2334万 | +15.77% | 13.61 | 2.81 |
| 02/05 | 7,450 | 7,470 | 7,170 | 7,360 | -0.54% | 844,500 | 1028億3318万 | +11.65% | 12.99 | 2.68 |
| 02/02 | 7,250 | 7,470 | 7,160 | 7,400 | +3.79% | 867,800 | 1033億9206万 | +13.17% | 13.06 | 2.7 |
| 02/01 | 6,960 | 7,260 | 6,950 | 7,130 | +0.42% | 594,500 | 996億1964万 | +9.96% | 12.58 | 2.6 |
| 01/31 | 6,980 | 7,120 | 6,910 | 7,100 | -1.93% | 796,300 | 992億49万 | +10.13% | 12.53 | 2.59 |
| 01/30 | 7,150 | 7,310 | 6,940 | 7,240 | +3.43% | 921,500 | 1011億5655万 | +12.74% | 12.78 | 2.64 |
| 01/29 | 6,990 | 7,130 | 6,950 | 7,000 | -1.96% | 652,300 | 978億330万 | +9.41% | 12.35 | 2.55 |
| 01/26 | 7,380 | 7,470 | 6,980 | 7,140 | -5.68% | 1,536,500 | 997億5936万 | +11.77% | 12.6 | 2.6 |
| 01/25 | 7,350 | 7,650 | 7,160 | 7,570 | +5.73% | 1,902,600 | 1057億6728万 | +19.08% | 13.36 | 2.76 |
| 01/24 | 7,060 | 7,190 | 6,730 | 7,160 | +2.73% | 1,101,300 | 1000億3880万 | +13.51% | 12.64 | 2.61 |
| 01/23 | 7,030 | 7,360 | 6,880 | 6,970 | -2.38% | 1,679,400 | 973億8414万 | +11.34% | 12.3 | 2.54 |
| 01/22 | 6,850 | 7,250 | 6,740 | 7,140 | +7.37% | 1,949,300 | 997億5936万 | +14.81% | 12.6 | 2.6 |
| 01/19 | 6,260 | 6,690 | 6,190 | 6,650 | +10.65% | 1,861,400 | 929億1313万 | +7.94% | 11.74 | 2.43 |
| 01/18 | 5,840 | 6,020 | 5,820 | 6,010 | +2.39% | 473,300 | 839億7111万 | -1.91% | 10.61 | 2.19 |
| 01/17 | 6,060 | 6,140 | 5,870 | 5,870 | -1.51% | 489,600 | 820億1505万 | -4.12% | 10.36 | 2.14 |
| 01/16 | 6,160 | 6,160 | 5,910 | 5,960 | -2.13% | 432,000 | 832億7252万 | -2.61% | 10.52 | 2.17 |
| 01/15 | 6,030 | 6,140 | 5,970 | 6,090 | +0.83% | 274,600 | 850億8887万 | -0.51% | 10.75 | 2.22 |
| 01/12 | 6,180 | 6,190 | 6,030 | 6,040 | -2.58% | 403,100 | 843億9027万 | -1.26% | 10.66 | 2.2 |
| 01/11 | 6,410 | 6,430 | 6,120 | 6,200 | -0.8% | 394,400 | 866億2578万 | +1.14% | 10.94 | 2.26 |
| 01/10 | 6,320 | 6,380 | 6,250 | 6,250 | -1.57% | 342,000 | 873億2437万 | +1.81% | 11.03 | 2.28 |
| 01/09 | 6,220 | 6,390 | 6,220 | 6,350 | +4.79% | 494,800 | 887億2156万 | +3.13% | 11.21 | 2.32 |
| 01/05 | 6,100 | 6,140 | 5,990 | 6,060 | -1.3% | 356,100 | 846億6971万 | -1.86% | 10.69 | 2.21 |
| 01/04 | 5,700 | 6,140 | 5,650 | 6,140 | +3.37% | 604,100 | 857億8746万 | -1% | 10.84 | 2.24 |
| 2023 | ||||||||||
| 12/29 | 5,970 | 6,000 | 5,880 | 5,940 | -1.16% | 411,100 | 829億9308万 | -4.82% | 10.48 | 2.17 |
| 12/28 | 5,950 | 6,080 | 5,870 | 6,010 | -0.33% | 451,500 | 839億7111万 | -4.42% | 10.61 | 2.19 |
| 12/27 | 6,020 | 6,130 | 5,990 | 6,030 | +0.17% | 449,800 | 842億5055万 | -4.99% | 10.64 | 2.2 |
| 12/26 | 5,940 | 6,070 | 5,900 | 6,020 | -0.33% | 524,100 | 841億1083万 | -6.07% | 10.62 | 2.2 |
| 12/25 | 6,250 | 6,380 | 6,020 | 6,040 | -2.58% | 508,900 | 843億9027万 | -6.47% | 10.66 | 2.2 |
| 12/22 | 6,560 | 6,570 | 6,150 | 6,200 | -4.02% | 621,400 | 866億2578万 | -4.91% | 10.94 | 2.26 |
| 12/21 | 6,450 | 6,540 | 6,390 | 6,460 | -2.86% | 427,900 | 902億5847万 | -1.72% | 11.4 | 2.36 |
| 12/20 | 6,800 | 6,850 | 6,610 | 6,650 | -1.34% | 720,800 | 929億1313万 | +0.3% | 11.74 | 2.43 |
| 12/19 | 6,430 | 6,830 | 6,270 | 6,740 | +5.64% | 1,223,700 | 941億7060万 | +1.03% | 11.89 | 2.46 |
| 12/18 | 6,300 | 6,480 | 6,260 | 6,380 | +0.63% | 538,300 | 891億4072万 | -4.69% | 11.26 | 2.33 |
| 12/15 | 6,030 | 6,350 | 5,970 | 6,340 | +6.2% | 862,900 | 885億8184万 | -6.05% | 11.19 | 2.31 |
| 12/14 | 6,040 | 6,130 | 5,890 | 5,970 | +0.51% | 548,300 | 834億1224万 | -11.99% | 10.54 | 2.18 |
| 12/13 | 5,750 | 5,980 | 5,710 | 5,940 | +4.39% | 732,300 | 829億9308万 | -12.9% | 10.48 | 2.17 |
| 12/12 | 5,940 | 6,000 | 5,670 | 5,690 | -1.73% | 482,200 | 795億11万 | -17.06% | 10.04 | 2.08 |
| 12/11 | 6,000 | 6,010 | 5,720 | 5,790 | -1.53% | 669,400 | 808億9730万 | -16.28% | 10.22 | 2.11 |
| 12/08 | 5,810 | 6,000 | 5,770 | 5,880 | +1.03% | 851,400 | 821億5477万 | -15.44% | 10.38 | 2.14 |
| 12/07 | 5,800 | 5,830 | 5,670 | 5,820 | -3% | 816,000 | 813億1645万 | -16.49% | 10.27 | 2.12 |
| 12/06 | 6,100 | 6,190 | 5,980 | 6,000 | +0.33% | 584,300 | 838億3140万 | -14.2% | 10.59 | 2.19 |
| 12/05 | 6,200 | 6,200 | 5,920 | 5,980 | -6.12% | 880,900 | 835億5196万 | -14.75% | 10.55 | 2.18 |
| 12/04 | 6,430 | 6,520 | 6,360 | 6,370 | -0.93% | 436,100 | 890億100万 | -9.52% | 11.24 | 2.32 |
| 12/01 | 6,620 | 6,630 | 6,410 | 6,430 | -4.03% | 838,200 | 898億3931万 | -8.72% | 11.35 | 2.35 |
| 11/30 | 6,740 | 6,900 | 6,520 | 6,700 | -1.33% | 693,700 | 936億1173万 | -5.1% | 11.82 | 2.44 |
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 | 2,747 824 6/18 | 1,293 388 3/18 | 732,600 2,442,000 4/25 | - | - | +31.43% 5/2 | -18.78% 2/12 |
| 2009年 3月期 | 2,290 687 6/25 | 780 234 2/24 | 940,200 3,134,000 6/25 | - | - | +29.95% 5/8 | -23.38% 7/29 |
| 2010年 3月期 | 1,573 472 6/8 | 813 244 11/25 | 699,300 2,331,000 12/22 | - | - | +18.17% 5/11 | -17.71% 11/25 |
| 2011年 3月期 | 1,693 508 6/16 | 540 162 3/15 | 876,900 2,923,000 5/6 | 263億7840万 | 84億1201万 | +31.62% 5/10 | -40.26% 3/15 |
| 2012年 3月期 | 1,147 344 5/25 | 637 191 12/29 | 852,000 2,840,000 5/10 | 178億6254万 | 99億1786万 | +30.51% 5/12 | -17.46% 8/8 |
| 2013年 3月期 | 840 252 4/2 | 373 112 10/15 | 1,293,900 4,313,000 1/4 | 130億8535万 | 58億1571万 | +44.72% 5/7 | -20.79% 7/25 |
| 2014年 3月期 | 1,110 333 5/13 | 603 181 4/2 | 6,293,400 20,978,000 5/2 | 172億9135万 | 93億9860万 | +41.28% 5/8 | -21.83% 6/6 |
| 2015年 3月期 | 1,280 384 11/28 | 733 220 4/11 | 807,600 2,692,000 10/29 | 199億3965万 | 114億2376万 | +23.22% 9/8 | -17.43% 2/3 |
| 2016年 3月期 | 1,067 320 4/23 | 567 170 2/12 | 396,300 1,321,000 4/23 | 166億1638万 | 88億2745万 | +20.67% 3/22 | -17.78% 8/25 |
| 2017年 3月期 | 1,057 317 3/13 | 597 179 6/27 | 360,900 1,203,000 3/13 | 164億6060万 | 92億9478万 | +12.81% 12/9 | -14.22% 4/13 |
| 2018年 3月期 | 1,760 528 11/28 | 800 240 4/14 | 1,072,200 3,574,000 12/20 | 274億1703万 | 124億6228万 | +22.45% 5/11 | -12.65% 2/6 |
| 2019年 3月期 | 1,613 484 4/2 | 1,013 3,040 10/30 | 962,100 3,207,000 8/3 | 251億3227万 | 157億8556万 | +22.85% 11/8 | -20.04% 5/10 |
| 2020年 3月期 | 1,552 4,655 1/21 | 684 2,052 3/23 | 330,300 110,100 11/8 | 241億7164万 | 106億5525万 | +24.51% 10/29 | -29.31% 3/13 |
| 2021年 3月期 | 2,017 6,050 1/26 6,050 1/25 | 683 2,050 4/6 | 1,309,500 436,500 2/5 | 314億1534万 | 106億4486万 | +26.44% 1/25 | -8.9% 2/18 |
| 2022年 3月期 | 3,340 10,020 1/4 | 1,833 5,500 5/13 | 1,048,500 349,500 6/7 | 520億3004万 | 285億5940万 | +25.77% 6/7 | -14.3% 8/20 |
| 2023年 3月期 | 5,637 16,910 3/9 | 2,270 6,810 5/10 | 2,984,700 994,900 2/9 | 878億718万 | 353億6173万 | +37.03% 5/20 | -14.79% 10/13 |
| 最新 | 6,140 2024/4/26 | 256,700 | 857億8746万 | -1.51% 6,234 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 11%（1.11倍）
- 1985/12/28 vs 1984/12/28
- 46%（1.46倍）
- 1986/12/27 vs 1985/12/28
- 23%（1.23倍）
- 1987/12/28 vs 1986/12/27
- -10%（0.9倍）
- 1988/12/27 vs 1987/12/28
- 47%（1.47倍）
- 1989/12/29 vs 1988/12/27
- 57%（1.57倍）
- 1990/12/27 vs 1989/12/29
- -39%（0.61倍）
- 1991/12/30 vs 1990/12/27
- 9%（1.09倍）
- 1992/12/30 vs 1991/12/30
- -49%（0.51倍）
- 1993/12/30 vs 1992/12/30
- 21%（1.21倍）
- 1994/12/30 vs 1993/12/30
- 43%（1.43倍）
- 1995/12/29 vs 1994/12/30
- 21%（1.21倍）
- 1996/12/30 vs 1995/12/29
- -41%（0.59倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- 68%（1.68倍）
- 1999/12/30 vs 1998/12/30
- 190%（2.9倍）
- 2000/12/29 vs 1999/12/30
- -56%（0.44倍）
- 2001/12/28 vs 2000/12/29
- -46%（0.54倍）
- 2002/12/30 vs 2001/12/28
- -16%（0.84倍）
- 2003/12/30 vs 2002/12/30
- 223%（3.23倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/30
- -57%（0.43倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -39%（0.61倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 49%（1.49倍）
- 2015/12/30 vs 2014/12/30
- -37%（0.63倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 75%（1.75倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 123%（2.23倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 78%（1.78倍）
- 2024/04/26 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
373円（2012/10/15） - 1545%（16.45倍）
6,140円（4/26）