株価チャート
株価
4/18
- 前日 (4/17)
- 6,940
- 始値
- 6,910
- 高値
- 6,910
- 安値
- 6,800
- 終値 -0.58%
- 6,900
- 出来高 -45.45%
- 600
乖離率
- 株価(5日)
移動平均値 - -0.98%
6,968 - 株価(25日)
移動平均値 - +0.94%
6,836 - 出来高(5日)
移動平均値 - -18.92%
740
2023/11/20~2024/04/18
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 | ||||||||||
04/18 | 6,910 | 6,910 | 6,800 | 6,900 | -0.58% | 600 | 69億6610万 | +0.94% | 8.35 | 0.28 |
04/17 | 6,830 | 6,940 | 6,810 | 6,940 | +1.61% | 1,100 | 70億648万 | +1.83% | 8.4 | 0.28 |
04/16 | 7,060 | 7,060 | 6,830 | 6,830 | -3.12% | 800 | 68億9543万 | +0.54% | 8.26 | 0.28 |
04/15 | 7,050 | 7,050 | 7,050 | 7,050 | -0.98% | 500 | 71億1753万 | +4.06% | 8.53 | 0.28 |
04/12 | 7,010 | 7,120 | 7,010 | 7,120 | +0.14% | 700 | 71億8820万 | +5.39% | 8.61 | 0.29 |
04/11 | 7,080 | 7,110 | 7,080 | 7,110 | 0% | 400 | 71億7811万 | +5.58% | 8.6 | 0.29 |
04/10 | 7,100 | 7,110 | 7,100 | 7,110 | +0.14% | 500 | 71億7811万 | +5.9% | 8.6 | 0.29 |
04/09 | 6,950 | 7,100 | 6,950 | 7,100 | +0.28% | 1,100 | 71億6801万 | +6.22% | 8.59 | 0.29 |
04/08 | 7,070 | 7,100 | 7,070 | 7,080 | +1.58% | 1,000 | 71億4782万 | +6.37% | 8.57 | 0.29 |
04/05 | 7,270 | 7,270 | 6,890 | 6,970 | -4.13% | 2,000 | 70億3677万 | +5.05% | 8.43 | 0.28 |
04/04 | 7,040 | 7,270 | 7,040 | 7,270 | +4.76% | 1,400 | 73億3964万 | +9.9% | 8.8 | 0.29 |
04/03 | 6,830 | 7,050 | 6,830 | 6,940 | +1.61% | 1,400 | 70億648万 | +5.54% | 8.4 | 0.28 |
04/02 | 7,150 | 7,150 | 6,710 | 6,830 | -4.48% | 1,100 | 68億9543万 | +4.13% | 8.26 | 0.28 |
04/01 | 6,740 | 7,150 | 6,650 | 7,150 | +6.72% | 2,200 | 72億1849万 | +9.09% | 8.65 | 0.29 |
03/29 | 6,690 | 6,700 | 6,690 | 6,700 | +0.45% | 300 | 67億6418万 | +2.48% | 8.11 | 0.27 |
03/28 | 6,560 | 6,670 | 6,560 | 6,670 | -0.6% | 400 | 67億3389万 | +2.11% | 8.07 | 0.27 |
03/27 | 6,710 | 6,710 | 6,710 | 6,710 | +0.15% | 200 | 67億7428万 | +2.91% | 8.12 | 0.27 |
03/26 | 6,700 | 6,700 | 6,700 | 6,700 | -0.15% | 200 | 67億6418万 | +2.95% | 8.11 | 0.27 |
03/25 | 6,600 | 6,710 | 6,600 | 6,710 | +1.67% | 200 | 67億7428万 | +3.39% | 8.12 | 0.27 |
03/22 | 6,600 | 6,600 | 6,600 | 6,600 | +0.3% | 200 | 66億6322万 | +1.96% | 7.99 | 0.27 |
03/21 | 6,470 | 6,580 | 6,470 | 6,580 | +0.15% | 500 | 66億4303万 | +1.75% | 7.96 | 0.27 |
03/19 | 6,570 | 6,570 | 6,570 | 6,570 | 0% | 100 | 66億3294万 | +1.67% | 7.95 | 0.27 |
03/18 | 6,400 | 6,570 | 6,400 | 6,570 | +3.79% | 1,500 | 66億3294万 | +1.8% | 7.95 | 0.27 |
03/15 | 6,330 | 6,330 | 6,330 | 6,330 | -0.47% | 100 | 63億9064万 | -1.8% | 7.66 | 0.26 |
03/14 | 6,360 | 6,360 | 6,360 | 6,360 | -0.31% | 100 | 64億2092万 | -1.23% | 7.7 | 0.26 |
03/13 | 6,450 | 6,530 | 6,350 | 6,380 | 0% | 500 | 64億4112万 | -0.79% | 7.72 | 0.26 |
03/12 | 6,380 | 6,380 | 6,380 | 6,380 | 0% | 100 | 64億4112万 | -0.65% | 7.72 | 0.26 |
03/11 | 6,550 | 6,550 | 6,320 | 6,380 | -2.89% | 1,100 | 64億4112万 | -0.44% | 7.72 | 0.26 |
03/08 | 6,570 | 6,570 | 6,570 | 6,570 | -0.3% | 100 | 66億3294万 | +2.83% | 7.95 | 0.27 |
03/07 | 6,650 | 6,720 | 6,580 | 6,590 | -0.15% | 2,800 | 66億5313万 | +3.53% | 7.97 | 0.27 |
03/06 | 6,490 | 6,610 | 6,490 | 6,600 | +3.61% | 500 | 66億6322万 | +4.13% | 7.99 | 0.27 |
03/05 | 6,350 | 6,500 | 6,350 | 6,370 | -0.31% | 2,400 | 64億3102万 | +0.82% | 7.71 | 0.26 |
03/04 | 6,610 | 6,650 | 6,390 | 6,390 | -2.44% | 1,200 | 64億5121万 | +1.43% | 7.73 | 0.26 |
03/01 | 6,500 | 6,550 | 6,500 | 6,550 | +1.24% | 300 | 66億1274万 | +4.28% | 7.93 | 0.26 |
02/29 | 6,410 | 6,470 | 6,410 | 6,470 | +2.54% | 400 | 65億3198万 | +3.45% | 7.83 | 0.26 |
02/28 | 6,500 | 6,500 | 6,310 | 6,310 | -2.92% | 800 | 63億7044万 | +1.28% | 7.63 | 0.25 |
02/27 | 6,750 | 6,750 | 6,500 | 6,500 | -3.27% | 2,400 | 65億6227万 | +4.6% | 7.86 | 0.26 |
02/26 | 6,750 | 6,750 | 6,710 | 6,720 | -0.3% | 1,700 | 67億8437万 | +8.61% | 8.13 | 0.27 |
02/22 | 6,590 | 6,740 | 6,590 | 6,740 | +3.06% | 1,600 | 68億456万 | +9.56% | 8.16 | 0.27 |
02/21 | 6,370 | 6,540 | 6,370 | 6,540 | +2.35% | 500 | 66億265万 | +6.97% | 7.91 | 0.26 |
02/20 | 6,410 | 6,650 | 6,390 | 6,390 | 0% | 2,600 | 64億5121万 | +4.98% | 7.73 | 0.26 |
02/19 | 6,360 | 6,390 | 6,360 | 6,390 | +1.91% | 400 | 64億5121万 | +5.46% | 7.73 | 0.26 |
02/16 | 6,300 | 6,370 | 6,270 | 6,270 | -0.16% | 2,200 | 63億3006万 | +4.01% | 7.59 | 0.25 |
02/15 | 6,340 | 6,340 | 6,180 | 6,280 | -2.48% | 1,100 | 63億4016万 | +4.54% | 7.6 | 0.25 |
02/14 | 6,360 | 6,440 | 6,350 | 6,440 | -0.16% | 700 | 65億169万 | +7.64% | 7.79 | 0.26 |
02/13 | 6,370 | 6,450 | 6,180 | 6,450 | +1.26% | 2,600 | 65億1179万 | +8.39% | 7.8 | 0.26 |
02/09 | 6,370 | 6,390 | 6,070 | 6,370 | 0% | 4,400 | 64億3102万 | +7.71% | 7.71 | 0.26 |
02/08 | 6,280 | 6,400 | 6,210 | 6,370 | +3.41% | 3,700 | 64億3102万 | +8.37% | 7.71 | 0.26 |
02/07 | 6,190 | 6,230 | 6,160 | 6,160 | -0.16% | 800 | 62億1901万 | +5.48% | 7.45 | 0.25 |
02/06 | 6,160 | 6,170 | 6,160 | 6,170 | +0.33% | 200 | 62億2910万 | +6.21% | 7.47 | 0.25 |
02/05 | 6,080 | 6,180 | 6,080 | 6,150 | +2.16% | 1,500 | 62億891万 | +6.48% | 7.44 | 0.25 |
02/02 | 6,080 | 6,080 | 6,000 | 6,020 | +1.69% | 500 | 60億7767万 | +4.79% | 7.28 | 0.24 |
02/01 | 5,910 | 5,990 | 5,910 | 5,920 | -0.84% | 700 | 59億7671万 | +3.51% | 7.16 | 0.24 |
01/31 | 5,960 | 5,970 | 5,870 | 5,970 | +0.84% | 1,500 | 60億2719万 | +4.83% | 7.22 | 0.24 |
01/30 | 6,020 | 6,020 | 5,920 | 5,920 | -2.95% | 700 | 59億7671万 | +4.46% | 7.16 | 0.24 |
01/29 | 6,020 | 6,160 | 6,010 | 6,100 | +3.04% | 2,400 | 61億5843万 | +8.1% | 7.38 | 0.25 |
01/26 | 5,900 | 6,100 | 5,900 | 5,920 | +0.34% | 2,100 | 59億7671万 | +5.53% | 7.16 | 0.24 |
01/25 | 5,900 | 5,900 | 5,900 | 5,900 | +0.34% | 700 | 59億5652万 | +5.64% | 7.14 | 0.24 |
01/24 | 5,860 | 5,880 | 5,820 | 5,880 | 0% | 600 | 59億3633万 | +5.7% | 7.11 | 0.24 |
01/23 | 5,910 | 5,910 | 5,850 | 5,880 | -0.17% | 700 | 59億3633万 | +6.14% | 7.11 | 0.24 |
01/22 | 5,840 | 5,890 | 5,800 | 5,890 | +0.86% | 2,200 | 59億4642万 | +6.76% | 7.13 | 0.24 |
01/19 | 5,870 | 5,880 | 5,840 | 5,840 | +0.17% | 400 | 58億9594万 | +6.26% | 7.07 | 0.24 |
01/18 | 5,900 | 5,910 | 5,830 | 5,830 | +0.34% | 300 | 58億8585万 | +6.43% | 7.05 | 0.24 |
01/17 | 5,860 | 5,860 | 5,810 | 5,810 | -0.85% | 200 | 58億6565万 | +6.41% | 7.03 | 0.23 |
01/16 | 5,730 | 5,870 | 5,730 | 5,860 | +2.99% | 2,300 | 59億1613万 | +7.64% | 7.09 | 0.24 |
01/15 | 5,620 | 5,690 | 5,600 | 5,690 | +1.25% | 1,400 | 57億4451万 | +4.87% | 6.88 | 0.23 |
01/12 | 5,710 | 5,710 | 5,600 | 5,620 | -2.09% | 800 | 56億7383万 | +3.77% | 6.8 | 0.23 |
01/11 | 5,680 | 5,760 | 5,600 | 5,740 | +1.06% | 2,100 | 57億9498万 | +6.1% | 6.95 | 0.23 |
01/10 | 5,680 | 5,680 | 5,680 | 5,680 | +0.71% | 300 | 57億3441万 | +5.2% | 6.87 | 0.23 |
01/09 | 5,520 | 5,700 | 5,520 | 5,640 | +2.17% | 3,400 | 56億9403万 | +4.66% | 6.82 | 0.23 |
01/05 | 5,470 | 5,520 | 5,470 | 5,520 | +0.91% | 800 | 55億7288万 | +2.56% | 6.68 | 0.22 |
01/04 | 5,450 | 5,480 | 5,400 | 5,470 | +1.11% | 2,000 | 55億2240万 | +1.67% | 6.62 | 0.22 |
2023 | ||||||||||
12/29 | 5,380 | 5,500 | 5,380 | 5,410 | +0.37% | 2,100 | 54億6182万 | +0.52% | 6.55 | 0.22 |
12/28 | 5,350 | 5,400 | 5,350 | 5,390 | +0.56% | 1,200 | 54億4163万 | +0.07% | 6.52 | 0.22 |
12/27 | 5,350 | 5,420 | 5,340 | 5,360 | 0% | 900 | 54億1134万 | -0.52% | 6.49 | 0.22 |
12/26 | 5,370 | 5,410 | 5,360 | 5,360 | -0.19% | 600 | 54億1134万 | -0.61% | 6.49 | 0.22 |
12/25 | 5,320 | 5,370 | 5,320 | 5,370 | +0.94% | 500 | 54億2144万 | -0.44% | 6.5 | 0.22 |
12/22 | 5,370 | 5,370 | 5,320 | 5,320 | +0.95% | 900 | 53億7096万 | -1.41% | 6.44 | 0.21 |
12/21 | 5,310 | 5,310 | 5,260 | 5,270 | -0.94% | 900 | 53億2048万 | -2.39% | 6.38 | 0.21 |
12/20 | 5,320 | 5,370 | 5,320 | 5,320 | +0.57% | 1,100 | 53億7096万 | -1.52% | 6.44 | 0.21 |
12/19 | 5,280 | 5,320 | 5,280 | 5,290 | 0% | 1,300 | 53億4067万 | -2.2% | 6.4 | 0.21 |
12/18 | 5,340 | 5,340 | 5,290 | 5,290 | -0.94% | 1,000 | 53億4067万 | -2.38% | 6.4 | 0.21 |
12/15 | 5,340 | 5,340 | 5,340 | 5,340 | +0.75% | 700 | 53億9115万 | -1.53% | 6.46 | 0.22 |
12/14 | 5,350 | 5,350 | 5,290 | 5,300 | -0.38% | 900 | 53億5077万 | -2.45% | 6.41 | 0.21 |
12/13 | 5,300 | 5,340 | 5,300 | 5,320 | -0.75% | 2,700 | 53億7096万 | -2.35% | 6.44 | 0.21 |
12/12 | 5,380 | 5,380 | 5,360 | 5,360 | -0.56% | 400 | 54億1134万 | -1.81% | 6.49 | 0.22 |
12/11 | 5,320 | 5,390 | 5,120 | 5,390 | +0.37% | 1,600 | 54億4163万 | -1.41% | 6.52 | 0.22 |
12/08 | 5,460 | 5,460 | 5,340 | 5,370 | -0.92% | 800 | 54億2144万 | -1.92% | 6.5 | 0.22 |
12/07 | 5,470 | 5,470 | 5,370 | 5,420 | +0.18% | 1,000 | 54億7192万 | -1.11% | 6.56 | 0.22 |
12/06 | 5,440 | 5,440 | 5,410 | 5,410 | -0.55% | 600 | 54億6182万 | -1.31% | 6.55 | 0.22 |
12/05 | 5,460 | 5,460 | 5,440 | 5,440 | -0.37% | 400 | 54億9211万 | -0.86% | 6.58 | 0.22 |
12/04 | 5,440 | 5,460 | 5,440 | 5,460 | -0.18% | 2,500 | 55億1230万 | -0.4% | 6.61 | 0.22 |
12/01 | 5,450 | 5,540 | 5,450 | 5,470 | +0.74% | 300 | 55億2240万 | -0.2% | 6.62 | 0.22 |
11/29 | 5,470 | 5,500 | 5,430 | 5,430 | -0.73% | 700 | 54億8201万 | -0.95% | 6.57 | 0.22 |
11/28 | 5,500 | 5,530 | 5,470 | 5,470 | -0.18% | 600 | 55億2240万 | -0.27% | 6.62 | 0.22 |
11/27 | 5,500 | 5,560 | 5,480 | 5,480 | -0.54% | 600 | 55億3249万 | -0.15% | 6.63 | 0.22 |
11/24 | 5,410 | 5,510 | 5,410 | 5,510 | 0% | 600 | 55億6278万 | +0.35% | 6.67 | 0.22 |
11/22 | 5,480 | 5,510 | 5,450 | 5,510 | +1.1% | 600 | 55億6278万 | +0.29% | 6.67 | 0.22 |
11/21 | 5,410 | 5,450 | 5,370 | 5,450 | -0.37% | 1,500 | 55億221万 | -0.87% | 6.59 | 0.22 |
11/20 | 5,400 | 5,470 | 5,400 | 5,470 | +1.3% | 800 | 55億2240万 | -0.62% | 6.62 | 0.22 |
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 | 7,570 757 4/11 | 5,940 594 11/19 | 5,200 52,000 5/30 | - | - | +5.78% 12/28 | -9.39% 4/21 |
2009年 3月期 | 6,270 627 4/2 | 2,210 221 10/9 | 5,000 50,000 10/14 | - | - | +8.52% 4/3 | -53.1% 10/8 |
2010年 3月期 | 3,470 347 8/10 | 2,390 239 4/28 | 3,400 34,000 4/22 | - | - | +19.24% 4/12 | -16.55% 12/11 |
2011年 3月期 | 3,550 355 3/31 355 4/12 | 2,290 229 11/5 | 2,900 29,000 3/28 | 35億8372万 | 23億1175万 | +14.34% 5/12 | -11.62% 8/27 |
2012年 3月期 | 4,230 423 3/30 | 3,010 301 11/24 | 9,500 95,000 3/19 | 42億7018万 | 30億3859万 | +16.45% 4/9 | -9.81% 11/24 |
2013年 3月期 | 4,600 460 4/10 | 3,030 303 11/26 | 5,900 59,000 5/15 | 46億4370万 | 30億5878万 | +20.61% 1/4 | -16.44% 5/16 |
2014年 3月期 | 5,150 515 1/21 | 3,560 356 8/21 356 8/20 | 6,400 64,000 12/30 | 51億9933万 | 35億9382万 | +10.27% 1/7 | -7.52% 6/7 |
2015年 3月期 | 4,970 497 4/3 | 3,950 395 2/10 395 2/9 他3件 | 7,800 78,000 4/2 | 50億1761万 | 39億8784万 | +4.41% 3/25 | -8.81% 5/19 |
2016年 3月期 | 4,280 428 7/31 428 7/30 他3件 | 3,180 318 2/15 318 2/12 | 3,500 35,000 12/11 | 43億2100万 | 32億1046万 | +6.02% 3/16 | -10.73% 2/12 |
2017年 3月期 | 3,950 395 3/10 395 3/8 | 3,000 300 11/9 | 6,700 67,000 1/6 | 39億8784万 | 30億2874万 | +29.22% 5/15 | -5.76% 6/16 |
2018年 3月期 | 6,830 10/31 | 3,550 355 4/12 | 28,600 286,000 5/15 | 68億9543万 | 35億8400万 | +36.3% 5/22 | -5.57% 2/6 |
2019年 3月期 | 6,480 5/14 | 5,200 12/26 | 4,000 6/18 | 65億4207万 | 52億4981万 | +9.63% 5/16 | -7.75% 12/26 |
2020年 3月期 | 6,800 2/12 | 4,825 3/19 | 10,500 2/7 | 68億6514万 | 48億7122万 | +7.4% 5/27 | -21.71% 3/13 |
2021年 3月期 | 5,880 2/10 | 4,625 4/22 | 8,100 3/22 | 59億3633万 | 46億6930万 | +7.7% 2/10 | -3.47% 8/7 |
2022年 3月期 | 6,420 11/26 | 5,250 4/21 | 5,800 6/22 | 64億8150万 | 53億29万 | +5.97% 6/8 | -11.32% 5/16 |
2023年 3月期 | 5,840 4/4 | 4,520 11/21 | 18,700 5/16 | 58億9594万 | 45億6330万 | +17.05% 4/6 | -9.48% 5/17 |
最新 | 6,900 2024/4/18 | 600 | 69億6610万 | +0.94% 6,836 |
年間値上がり率
- 1996/12/27 vs 1995/12/29
- -2%(0.98倍)
- 1997/12/29 vs 1996/12/27
- -65%(0.35倍)
- 1998/12/29 vs 1997/12/29
- 15%(1.15倍)
- 1999/12/27 vs 1998/12/29
- -2%(0.98倍)
- 2000/12/29 vs 1999/12/27
- -18%(0.82倍)
- 2001/12/26 vs 2000/12/29
- -24%(0.76倍)
- 2002/12/30 vs 2001/12/26
- -23%(0.77倍)
- 2003/12/29 vs 2002/12/30
- 44%(1.44倍)
- 2004/12/30 vs 2003/12/29
- 45%(1.45倍)
- 2005/12/30 vs 2004/12/30
- 115%(2.15倍)
- 2006/12/29 vs 2005/12/30
- -29%(0.71倍)
- 2007/12/28 vs 2006/12/29
- -3%(0.97倍)
- 2008/12/29 vs 2007/12/28
- -62%(0.38倍)
- 2009/12/30 vs 2008/12/29
- -1%(0.99倍)
- 2010/12/29 vs 2009/12/30
- 8%(1.08倍)
- 2011/12/30 vs 2010/12/29
- 14%(1.14倍)
- 2012/12/28 vs 2011/12/30
- 18%(1.18倍)
- 2013/12/30 vs 2012/12/28
- 27%(1.27倍)
- 2014/12/30 vs 2013/12/30
- -14%(0.86倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- -13%(0.87倍)
- 2017/12/29 vs 2016/12/30
- 92%(1.92倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- 19%(1.19倍)
- 2020/12/30 vs 2019/12/30
- -19%(0.81倍)
- 2021/12/30 vs 2020/12/30
- 12%(1.12倍)
- 2022/12/30 vs 2021/12/30
- -17%(0.83倍)
- 2023/12/29 vs 2022/12/30
- 12%(1.12倍)
- 2024/04/18 vs 2023/12/29
- 28%(1.28倍)
- 過去安値
2,060円(2002/11/20) - 235%(3.35倍)
6,900円(4/18)