株価チャート
株価
4/23
- 前日 (4/22)
- 6,310
- 始値
- 6,350
- 高値
- 6,350
- 安値
- 6,230
- 終値 -0.63%
- 6,270
- 出来高 -29.05%
- 10,500
乖離率
- 株価（5日）
移動平均値 - +0.19%
6,258 - 株価（25日）
移動平均値 - -3.45%
6,494 - 出来高（5日）
移動平均値 - -24.79%
13,960
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 6,350 | 6,350 | 6,230 | 6,270 | -0.63% | 10,500 | 2366億7557万 | -3.45% | 10.95 | 1.04 |
| 04/22 | 6,320 | 6,370 | 6,250 | 6,310 | +2.27% | 14,800 | 2381億8546万 | -2.98% | 11.02 | 1.05 |
| 04/19 | 6,320 | 6,320 | 6,100 | 6,170 | -2.37% | 16,200 | 2329億84万 | -5.12% | 10.78 | 1.03 |
| 04/18 | 6,220 | 6,350 | 6,220 | 6,320 | +1.61% | 12,700 | 2385億6293万 | -3.01% | 11.04 | 1.05 |
| 04/17 | 6,350 | 6,350 | 6,200 | 6,220 | -1.58% | 15,600 | 2347億8820万 | -4.67% | 10.87 | 1.03 |
| 04/16 | 6,320 | 6,330 | 6,270 | 6,320 | -0.47% | 14,000 | 2385億6293万 | -3.3% | 11.04 | 1.05 |
| 04/15 | 6,250 | 6,400 | 6,250 | 6,350 | 0% | 10,300 | 2396億9535万 | -2.98% | 11.09 | 1.06 |
| 04/12 | 6,340 | 6,440 | 6,340 | 6,350 | +0.16% | 11,300 | 2396億9535万 | -3.17% | 11.09 | 1.06 |
| 04/11 | 6,260 | 6,390 | 6,220 | 6,340 | +0.32% | 15,200 | 2393億1788万 | -3.54% | 11.08 | 1.05 |
| 04/10 | 6,310 | 6,360 | 6,260 | 6,320 | -0.16% | 17,600 | 2385億6293万 | -4.11% | 11.04 | 1.05 |
| 04/09 | 6,280 | 6,360 | 6,270 | 6,330 | +0.64% | 14,200 | 2479億8408万 | -4.29% | 11.06 | 1.05 |
| 04/08 | 6,370 | 6,410 | 6,260 | 6,290 | -1.26% | 18,300 | 2374億3051万 | -5.27% | 10.99 | 1.05 |
| 04/05 | 6,280 | 6,400 | 6,270 | 6,370 | +0.63% | 16,700 | 2404億5030万 | -4.54% | 11.13 | 1.06 |
| 04/04 | 6,410 | 6,540 | 6,310 | 6,330 | -1.25% | 28,600 | 2389億4040万 | -5.59% | 11.06 | 1.05 |
| 04/03 | 6,330 | 6,510 | 6,260 | 6,410 | -0.31% | 35,600 | 2419億6019万 | -4.75% | 11.2 | 1.07 |
| 04/02 | 6,800 | 6,800 | 6,360 | 6,430 | -6.68% | 63,300 | 2427億1513万 | -4.78% | 11.23 | 1.07 |
| 04/01 | 6,930 | 7,000 | 6,820 | 6,890 | -0.58% | 32,400 | 2699億2264万 | +1.65% | 12.04 | 1.15 |
| 03/29 | 6,930 | 6,990 | 6,880 | 6,930 | +0.43% | 23,300 | 2714億8968万 | +2.18% | 12.11 | 1.15 |
| 03/28 | 6,850 | 6,980 | 6,850 | 6,900 | -0.29% | 49,500 | 2703億1440万 | +1.68% | 12.05 | 1.15 |
| 03/27 | 6,700 | 6,970 | 6,700 | 6,920 | +2.22% | 67,500 | 2710億9792万 | +1.73% | 12.09 | 1.15 |
| 03/26 | 6,640 | 6,770 | 6,640 | 6,770 | +1.96% | 18,800 | 2652億2152万 | -0.76% | 11.83 | 1.13 |
| 03/25 | 6,730 | 6,780 | 6,640 | 6,640 | -1.92% | 21,900 | 2601億2864万 | -3.19% | 11.6 | 1.1 |
| 03/22 | 6,780 | 6,900 | 6,750 | 6,770 | -0.44% | 52,500 | 2652億2152万 | -1.88% | 11.83 | 1.13 |
| 03/21 | 6,660 | 6,830 | 6,660 | 6,800 | +2.87% | 35,000 | 2663億9680万 | -2.05% | 11.88 | 1.13 |
| 03/19 | 6,400 | 6,640 | 6,400 | 6,610 | +1.69% | 41,300 | 2589億5336万 | -5.54% | 11.55 | 1.1 |
| 03/18 | 6,370 | 6,550 | 6,370 | 6,500 | +3.34% | 62,100 | 2546億4400万 | -7.88% | 11.36 | 1.08 |
| 03/15 | 6,410 | 6,680 | 6,290 | 6,290 | -3.38% | 335,100 | 2464億1704万 | -11.68% | 10.99 | 1.05 |
| 03/14 | 6,550 | 6,550 | 6,430 | 6,510 | -0.31% | 23,100 | 2550億3576万 | -9.56% | 11.37 | 1.08 |
| 03/13 | 6,520 | 6,620 | 6,470 | 6,530 | +0.62% | 62,700 | 2558億1928万 | -10.31% | 11.41 | 1.09 |
| 03/12 | 6,490 | 6,560 | 6,460 | 6,490 | -1.07% | 42,900 | 2542億5224万 | -11.84% | 11.34 | 1.08 |
| 03/11 | 6,610 | 6,670 | 6,510 | 6,560 | -1.8% | 35,500 | 2569億9456万 | -11.9% | 11.46 | 1.09 |
| 03/08 | 6,710 | 6,800 | 6,630 | 6,680 | -0.45% | 60,200 | 2616億9568万 | -11.22% | 11.67 | 1.11 |
| 03/07 | 6,820 | 6,860 | 6,660 | 6,710 | -1.32% | 50,300 | 2628億7096万 | -11.38% | 11.72 | 1.12 |
| 03/06 | 6,950 | 6,990 | 6,790 | 6,800 | -1.31% | 55,800 | 2663億9680万 | -10.7% | 11.88 | 1.13 |
| 03/05 | 6,950 | 7,040 | 6,850 | 6,890 | -1.43% | 44,400 | 2699億2264万 | -9.97% | 12.04 | 1.15 |
| 03/04 | 7,250 | 7,250 | 6,950 | 6,990 | -1.55% | 32,900 | 2738億4024万 | -9.06% | 12.21 | 1.16 |
| 03/01 | 7,220 | 7,400 | 7,050 | 7,100 | -1.11% | 43,300 | 2781億4960万 | -8.1% | 12.4 | 1.18 |
| 02/29 | 6,940 | 7,240 | 6,880 | 7,180 | +3.46% | 78,300 | 2812億8368万 | -7.52% | 12.54 | 1.19 |
| 02/28 | 6,920 | 6,990 | 6,920 | 6,940 | -0.72% | 21,000 | 2718億8144万 | -10.97% | 12.12 | 1.15 |
| 02/27 | 7,130 | 7,190 | 6,980 | 6,990 | -1.13% | 27,500 | 2738億4024万 | -10.82% | 12.21 | 1.16 |
| 02/26 | 6,980 | 7,200 | 6,980 | 7,070 | +1.43% | 51,600 | 2769億7432万 | -10.15% | 12.35 | 1.18 |
| 02/22 | 7,060 | 7,140 | 6,910 | 6,970 | -1.13% | 61,900 | 2730億5672万 | -11.73% | 12.18 | 1.16 |
| 02/21 | 7,280 | 7,320 | 7,040 | 7,050 | -3.42% | 74,000 | 2761億9080万 | -11.07% | 12.32 | 1.17 |
| 02/20 | 7,370 | 7,400 | 7,220 | 7,300 | -1.35% | 64,500 | 2859億8480万 | -8.25% | 12.75 | 1.21 |
| 02/19 | 7,550 | 7,600 | 7,260 | 7,400 | -3.9% | 80,600 | 2899億240万 | -7.33% | 12.93 | 1.23 |
| 02/16 | 7,690 | 7,920 | 7,520 | 7,700 | +0.52% | 82,600 | 3016億5520万 | -3.86% | 13.45 | 1.28 |
| 02/15 | 7,840 | 7,840 | 7,470 | 7,660 | -2.17% | 51,700 | 3000億8816万 | -4.43% | 13.38 | 1.27 |
| 02/14 | 8,180 | 8,220 | 7,770 | 7,830 | -4.63% | 42,600 | 3067億4808万 | -2.39% | 13.68 | 1.3 |
| 02/13 | 8,100 | 8,230 | 8,060 | 8,210 | +1.86% | 23,900 | 3216億3496万 | +2.37% | 14.34 | 1.37 |
| 02/09 | 8,130 | 8,240 | 8,040 | 8,060 | -0.86% | 31,100 | 3157億5856万 | +0.69% | 14.08 | 1.34 |
| 02/08 | 8,210 | 8,240 | 8,060 | 8,130 | -0.97% | 27,000 | 3185億88万 | +1.79% | 14.2 | 1.35 |
| 02/07 | 8,410 | 8,430 | 8,170 | 8,210 | -4.31% | 48,700 | 3216億3496万 | +3.18% | 14.34 | 1.37 |
| 02/06 | 8,450 | 8,660 | 8,300 | 8,580 | +0.23% | 63,300 | 3361億3008万 | +8.32% | 14.99 | 1.43 |
| 02/05 | 8,440 | 8,630 | 8,240 | 8,560 | -0.35% | 51,900 | 3353億4656万 | +8.7% | 14.95 | 1.42 |
| 02/02 | 8,400 | 8,740 | 8,380 | 8,590 | +1.18% | 55,100 | 3365億2184万 | +9.73% | 15.01 | 1.43 |
| 02/01 | 7,900 | 8,490 | 7,820 | 8,490 | +7.74% | 105,600 | 3326億424万 | +9.17% | 14.83 | 1.41 |
| 01/31 | 7,700 | 7,910 | 7,690 | 7,880 | +1.16% | 38,700 | 3087億688万 | +1.97% | 13.77 | 1.31 |
| 01/30 | 7,900 | 7,900 | 7,700 | 7,790 | +0.52% | 24,000 | 3051億8104万 | +1.14% | 13.61 | 1.3 |
| 01/29 | 7,670 | 7,790 | 7,670 | 7,750 | +0.39% | 18,600 | 3036億1400万 | +0.9% | 13.54 | 1.29 |
| 01/26 | 7,980 | 7,980 | 7,720 | 7,720 | -3.26% | 27,900 | 3024億3872万 | +0.8% | 13.49 | 1.28 |
| 01/25 | 8,060 | 8,080 | 7,930 | 7,980 | -0.99% | 31,800 | 3126億2448万 | +4.53% | 13.94 | 1.33 |
| 01/24 | 7,860 | 8,080 | 7,860 | 8,060 | +1.38% | 24,200 | 3157億5856万 | +6.25% | 14.08 | 1.34 |
| 01/23 | 8,000 | 8,080 | 7,940 | 7,950 | -0.87% | 33,900 | 3114億4920万 | +5.45% | 13.89 | 1.32 |
| 01/22 | 7,910 | 8,060 | 7,860 | 8,020 | +3.22% | 35,300 | 3141億9152万 | +7.03% | 14.01 | 1.33 |
| 01/19 | 7,770 | 7,790 | 7,700 | 7,770 | +0.39% | 22,800 | 3043億9752万 | +4.44% | 13.57 | 1.29 |
| 01/18 | 7,730 | 7,770 | 7,640 | 7,740 | -0.26% | 35,800 | 3032億2224万 | +4.62% | 13.52 | 1.29 |
| 01/17 | 7,620 | 7,810 | 7,560 | 7,760 | -0.13% | 54,200 | 3040億576万 | +5.49% | 13.56 | 1.29 |
| 01/16 | 7,940 | 7,940 | 7,770 | 7,770 | -3.12% | 31,500 | 3043億9752万 | +6.26% | 13.57 | 1.29 |
| 01/15 | 7,900 | 8,090 | 7,900 | 8,020 | +0.38% | 38,600 | 3141億9152万 | +10.3% | 14.01 | 1.33 |
| 01/12 | 7,850 | 8,050 | 7,760 | 7,990 | +1.78% | 42,200 | 3130億1624万 | +10.82% | 13.96 | 1.33 |
| 01/11 | 7,840 | 7,870 | 7,740 | 7,850 | +0.13% | 40,300 | 3075億3160万 | +9.73% | 13.71 | 1.31 |
| 01/10 | 7,700 | 7,890 | 7,700 | 7,840 | +0.9% | 31,200 | 3071億3984万 | +10.33% | 13.7 | 1.3 |
| 01/09 | 7,900 | 7,980 | 7,580 | 7,770 | -0.89% | 56,700 | 3043億9752万 | +10.09% | 13.57 | 1.29 |
| 01/05 | 7,580 | 7,850 | 7,520 | 7,840 | +2.89% | 45,300 | 3071億3984万 | +11.76% | 13.7 | 1.3 |
| 01/04 | 7,370 | 7,630 | 7,370 | 7,620 | +3.39% | 25,500 | 2985億2112万 | +9.2% | 13.31 | 1.27 |
| 2023 | ||||||||||
| 12/29 | 7,240 | 7,400 | 7,190 | 7,370 | +0.68% | 20,500 | 2887億2712万 | +6.12% | 12.88 | 1.29 |
| 12/28 | 7,330 | 7,410 | 7,300 | 7,320 | -1.35% | 11,500 | 2867億6832万 | +5.7% | 12.79 | 1.28 |
| 12/27 | 7,400 | 7,470 | 7,330 | 7,420 | +0.54% | 17,100 | 2906億8592万 | +7.61% | 12.96 | 1.3 |
| 12/26 | 7,340 | 7,430 | 7,340 | 7,380 | +0.82% | 21,700 | 2891億1888万 | +7.67% | 12.89 | 1.29 |
| 12/25 | 7,350 | 7,390 | 7,300 | 7,320 | +0.55% | 14,400 | 2867億6832万 | +7.36% | 12.79 | 1.28 |
| 12/22 | 7,230 | 7,350 | 7,230 | 7,280 | +0.69% | 11,000 | 2852億128万 | +7.36% | 12.72 | 1.27 |
| 12/21 | 7,200 | 7,300 | 7,160 | 7,230 | -0.41% | 24,800 | 2832億4248万 | +7.33% | 12.63 | 1.26 |
| 12/20 | 7,270 | 7,380 | 7,250 | 7,260 | +0.83% | 33,000 | 2844億1776万 | +8.52% | 12.68 | 1.27 |
| 12/19 | 7,100 | 7,240 | 7,020 | 7,200 | +1.41% | 30,700 | 2820億6720万 | +8.7% | 12.58 | 1.26 |
| 12/18 | 6,760 | 7,100 | 6,760 | 7,100 | +4.72% | 44,700 | 2781億4960万 | +8.3% | 12.4 | 1.24 |
| 12/15 | 6,890 | 6,970 | 6,740 | 6,780 | -1.31% | 30,900 | 2656億1328万 | +4.39% | 11.84 | 1.18 |
| 12/14 | 6,800 | 6,870 | 6,750 | 6,870 | +0.88% | 11,500 | 2691億3912万 | +6.51% | 12 | 1.2 |
| 12/13 | 6,700 | 6,940 | 6,700 | 6,810 | +1.64% | 37,200 | 2667億8856万 | +6.44% | 11.9 | 1.19 |
| 12/12 | 6,750 | 6,790 | 6,620 | 6,700 | -0.15% | 20,000 | 2624億7920万 | +5.38% | 11.7 | 1.17 |
| 12/11 | 6,690 | 6,850 | 6,670 | 6,710 | +0.45% | 14,000 | 2628億7096万 | +6.2% | 11.72 | 1.17 |
| 12/08 | 6,580 | 6,750 | 6,580 | 6,680 | 0% | 29,300 | 2616億9568万 | +6.49% | 11.67 | 1.17 |
| 12/07 | 6,690 | 6,720 | 6,560 | 6,680 | -0.74% | 28,100 | 2616億9568万 | +7.17% | 11.67 | 1.17 |
| 12/06 | 6,440 | 6,730 | 6,440 | 6,730 | +3.54% | 21,100 | 2636億5448万 | +8.88% | 11.76 | 1.18 |
| 12/05 | 6,440 | 6,600 | 6,440 | 6,500 | -1.22% | 28,600 | 2546億4400万 | +6.17% | 11.36 | 1.14 |
| 12/04 | 6,660 | 6,660 | 6,500 | 6,580 | -1.2% | 21,900 | 2577億7808万 | +8.26% | 11.49 | 1.15 |
| 12/01 | 6,750 | 6,750 | 6,620 | 6,660 | +0.15% | 21,600 | 2609億1216万 | +10.52% | 11.63 | 1.16 |
| 11/30 | 6,710 | 6,760 | 6,530 | 6,650 | -0.45% | 324,100 | 2605億2040万 | +11.37% | 11.62 | 1.16 |
| 11/29 | 6,870 | 6,910 | 6,620 | 6,680 | -3.33% | 37,900 | 2616億9568万 | +12.95% | 11.67 | 1.17 |
| 11/28 | 6,720 | 6,990 | 6,720 | 6,910 | +1.62% | 53,100 | 2707億616万 | +18.02% | 12.07 | 1.21 |
| 11/27 | 6,870 | 6,970 | 6,800 | 6,800 | -1.02% | 37,900 | 2663億9680万 | +17.38% | 11.88 | 1.19 |
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 | 2,100 4,200 5/22 4,200 5/21 他5件 | 1,215 2,430 3/31 | 54,200 27,100 10/25 | - | - | +3.43% 9/20 | -19.83% 4/1 |
| 2009年 3月期 | 1,383 2,765 6/4 | 868 1,735 2/4 | 47,800 23,900 5/15 | - | - | +10.9% 12/29 | -16.11% 2/4 |
| 2010年 3月期 | 1,440 2,880 9/2 | 899 1,798 4/8 | 290,400 145,200 8/3 | - | - | +26.96% 8/25 | -13.57% 11/16 |
| 2011年 3月期 | 1,395 2,790 2/21 | 993 1,985 10/25 | 122,000 61,000 4/8 | 546億5052万 | 388億8218万 | +11.18% 2/21 | -17.12% 3/15 |
| 2012年 3月期 | 1,371 2,742 5/13 | 1,056 2,111 11/28 | 57,800 28,900 1/25 | 537億1029万 | 413億5026万 | +9.07% 2/28 | -6.67% 6/15 |
| 2013年 3月期 | 1,798 3,595 3/22 | 1,155 2,310 5/15 | 115,800 57,900 1/15 | 704億1886万 | 452億4828万 | +16.98% 1/17 | -5.53% 9/3 |
| 2014年 3月期 | 2,285 4,570 3/31 4,570 1/14 | 1,520 3,040 4/2 | 98,000 49,000 8/1 | 895億1716万 | 595億4752万 | +12.04% 5/13 | -10.57% 6/7 |
| 2015年 3月期 | 3,420 6,840 3/25 | 2,250 4,500 4/1 | 157,800 78,900 5/30 | 1339億8192万 | 881億4600万 | +13.58% 7/8 | -9.78% 10/17 |
| 2016年 3月期 | 3,635 7,270 4/24 7,270 4/23 | 2,725 5,450 1/22 | 90,000 45,000 5/19 | 1424億476万 | 1067億5460万 | +7.49% 12/2 | -11.04% 7/10 |
| 2017年 3月期 | 3,365 6,730 9/26 | 2,770 5,540 6/6 | 74,800 37,400 6/10 | 1318億2724万 | 1085億1752万 | +7.87% 9/23 | -6.62% 11/9 |
| 2018年 3月期 | 4,355 8,710 8/9 | 3,190 6,380 4/3 | 66,000 33,000 2/1 | 1706億1148万 | 1249億7144万 | +10.24% 6/2 | -5.16% 2/15 |
| 2019年 3月期 | 4,190 8,380 5/16 | 3,150 6,300 11/21 6,300 11/20 | 328,400 164,200 11/30 | 1641億4744万 | 1234億440万 | +9.52% 1/28 | -9.75% 11/15 |
| 2020年 3月期 | 5,045 10,090 3/30 | 3,180 6,360 3/10 | 547,800 273,900 3/30 | 1976億4292万 | 1245億7968万 | +28.79% 3/30 | -9.77% 5/15 |
| 2021年 3月期 | 4,345 8,690 3/26 8,690 3/23 他2件 | 3,315 6,630 7/14 | 150,400 75,200 4/6 | 1702億1972万 | 1298億6844万 | +8.9% 8/17 | -8.08% 7/10 |
| 2022年 3月期 | 6,165 12,330 8/20 | 3,845 7,690 3/9 7,690 2/22 | 303,600 151,800 8/20 | 2415億2004万 | 1506億3172万 | +12.61% 7/20 | -14.43% 10/5 |
| 2023年 3月期 | 4,850 1/18 | 3,470 6,940 10/3 | 77,800 38,900 11/2 | 1900億360万 | 1359億4072万 | +19.97% 11/2 | -9.65% 12/8 |
| 最新 | 6,270 2024/4/23 | 10,500 | 2366億7557万 | -3.45% 6,494 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 18%（1.18倍）
- 1989/12/29 vs 1988/12/28
- 68%（1.68倍）
- 1990/12/28 vs 1989/12/29
- -36%（0.64倍）
- 1991/12/30 vs 1990/12/28
- 6%（1.06倍）
- 1992/12/30 vs 1991/12/30
- -48%（0.52倍）
- 1993/12/29 vs 1992/12/30
- 37%（1.37倍）
- 1994/12/30 vs 1993/12/29
- 13%（1.13倍）
- 1995/12/29 vs 1994/12/30
- 23%（1.23倍）
- 1996/12/27 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/30 vs 1996/12/27
- -48%（0.52倍）
- 1998/12/29 vs 1997/12/30
- 9%（1.09倍）
- 1999/12/30 vs 1998/12/29
- 24%（1.24倍）
- 2000/12/29 vs 1999/12/30
- 22%（1.22倍）
- 2001/12/28 vs 2000/12/29
- 42%（1.42倍）
- 2002/12/30 vs 2001/12/28
- -39%（0.61倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 50%（1.5倍）
- 2005/12/30 vs 2004/12/30
- 27%（1.27倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 61%（1.61倍）
- 2024/04/23 vs 2023/12/29
- -15%（0.85倍）
- 過去安値
590円（1998/10/27） - 963%（10.63倍）
6,270円（4/23）