株価チャート
株価
5/17
- 前日 (5/16)
- 6,910
- 始値
- 6,910
- 高値
- 6,980
- 安値
- 6,870
- 終値 +0.87%
- 6,970
- 出来高 -24.56%
- 12,900
乖離率
- 株価（5日）
移動平均値 - +0.55%
6,932 - 株価（25日）
移動平均値 - +1.81%
6,846 - 出来高（5日）
移動平均値 - +4.54%
12,340
2023/12/18～2024/05/17
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 | ||||||||||
| 05/17 | 6,910 | 6,980 | 6,870 | 6,970 | +0.87% | 12,900 | 617億5811万 | +1.81% | 7.57 | 0.71 |
| 05/16 | 6,950 | 6,950 | 6,870 | 6,910 | -0.58% | 17,100 | 612億2648万 | +0.88% | 7.51 | 0.71 |
| 05/15 | 6,900 | 6,990 | 6,900 | 6,950 | +0.72% | 14,300 | 615億8090万 | +1.43% | 7.55 | 0.71 |
| 05/14 | 6,960 | 6,960 | 6,870 | 6,900 | -0.43% | 7,100 | 611億3787万 | +0.76% | 7.5 | 0.71 |
| 05/13 | 6,860 | 6,930 | 6,810 | 6,930 | +1.61% | 10,300 | 614億369万 | +1.17% | 7.53 | 0.71 |
| 05/10 | 7,000 | 7,050 | 6,820 | 6,820 | -2.71% | 23,100 | 604億2903万 | -0.45% | 7.41 | 0.7 |
| 05/09 | 6,690 | 7,150 | 6,510 | 7,010 | +5.1% | 62,300 | 621億1253万 | +2.26% | 7.62 | 0.72 |
| 05/08 | 6,710 | 6,730 | 6,670 | 6,670 | -1.04% | 12,400 | 590億9994万 | -2.71% | 7.25 | 0.68 |
| 05/07 | 6,750 | 6,790 | 6,700 | 6,740 | -0.15% | 8,600 | 597億2018万 | -2.01% | 7.32 | 0.69 |
| 05/02 | 6,800 | 6,800 | 6,730 | 6,750 | -0.74% | 6,600 | 598億879万 | -2.12% | 7.33 | 0.69 |
| 05/01 | 6,850 | 6,850 | 6,780 | 6,800 | -1.02% | 7,800 | 602億5182万 | -1.76% | 7.39 | 0.7 |
| 04/30 | 6,790 | 6,870 | 6,740 | 6,870 | +2.23% | 7,400 | 608億7206万 | -1.02% | 7.46 | 0.7 |
| 04/26 | 6,720 | 6,740 | 6,630 | 6,720 | +0.3% | 11,100 | 595億4297万 | -3.43% | 7.3 | 0.69 |
| 04/25 | 6,780 | 6,790 | 6,700 | 6,700 | -1.18% | 8,500 | 593億6576万 | -4.03% | 7.28 | 0.69 |
| 04/24 | 6,820 | 6,850 | 6,780 | 6,780 | -0.44% | 11,500 | 600億7461万 | -3.18% | 7.37 | 0.69 |
| 04/23 | 6,810 | 6,810 | 6,770 | 6,810 | 0% | 11,200 | 603億4042万 | -2.92% | 7.4 | 0.7 |
| 04/22 | 6,730 | 6,810 | 6,700 | 6,810 | +2.71% | 14,600 | 603億4042万 | -3.03% | 7.4 | 0.7 |
| 04/19 | 6,720 | 6,780 | 6,550 | 6,630 | -2.36% | 16,100 | 587億4552万 | -5.7% | 7.2 | 0.68 |
| 04/18 | 6,700 | 6,790 | 6,690 | 6,790 | +0.89% | 5,700 | 601億6321万 | -3.58% | 7.38 | 0.69 |
| 04/17 | 6,840 | 6,840 | 6,720 | 6,730 | -1.32% | 10,900 | 596億3158万 | -4.48% | 7.31 | 0.69 |
| 04/16 | 6,980 | 6,980 | 6,810 | 6,820 | -2.85% | 17,300 | 604億2903万 | -3.33% | 7.41 | 0.7 |
| 04/15 | 6,970 | 7,070 | 6,950 | 7,020 | +0.57% | 11,700 | 622億114万 | -0.55% | 7.63 | 0.72 |
| 04/12 | 7,000 | 7,050 | 6,980 | 6,980 | -0.29% | 10,600 | 618億4672万 | -1.19% | 7.58 | 0.71 |
| 04/11 | 6,980 | 7,070 | 6,960 | 7,000 | -0.43% | 7,800 | 620億2393万 | -0.95% | 7.61 | 0.72 |
| 04/10 | 7,080 | 7,100 | 7,020 | 7,030 | -0.71% | 6,100 | 622億8975万 | -0.62% | 7.64 | 0.72 |
| 04/09 | 7,040 | 7,120 | 7,010 | 7,080 | +1.58% | 12,800 | 627億3277万 | +0.01% | 7.69 | 0.72 |
| 04/08 | 6,850 | 6,980 | 6,850 | 6,970 | +1.75% | 12,800 | 617億5811万 | -1.58% | 7.57 | 0.71 |
| 04/05 | 6,850 | 6,900 | 6,820 | 6,850 | -1.44% | 13,600 | 606億9484万 | -3.43% | 7.44 | 0.7 |
| 04/04 | 6,980 | 6,990 | 6,920 | 6,950 | +0.14% | 10,200 | 615億8090万 | -2.24% | 7.55 | 0.71 |
| 04/03 | 6,880 | 7,000 | 6,870 | 6,940 | +0.29% | 10,000 | 614億9230万 | -2.57% | 7.54 | 0.71 |
| 04/02 | 7,110 | 7,110 | 6,910 | 6,920 | -1.56% | 14,900 | 613億1508万 | -3% | 7.52 | 0.71 |
| 04/01 | 7,300 | 7,300 | 7,030 | 7,030 | -2.63% | 15,800 | 622億8975万 | -1.57% | 7.64 | 0.72 |
| 03/29 | 7,260 | 7,270 | 7,130 | 7,220 | +0.28% | 8,900 | 639億7325万 | +0.96% | 6.97 | 0.74 |
| 03/28 | 7,110 | 7,270 | 6,970 | 7,200 | -2.57% | 16,000 | 637億9604万 | +0.7% | 6.95 | 0.74 |
| 03/27 | 7,330 | 7,430 | 7,330 | 7,390 | +1.51% | 25,900 | 654億7955万 | +3.36% | 7.14 | 0.76 |
| 03/26 | 7,310 | 7,340 | 7,270 | 7,280 | -0.68% | 12,600 | 645億489万 | +1.88% | 7.03 | 0.75 |
| 03/25 | 7,280 | 7,340 | 7,250 | 7,330 | +0.83% | 17,400 | 649億4791万 | +2.66% | 7.08 | 0.75 |
| 03/22 | 7,270 | 7,280 | 7,190 | 7,270 | +0.41% | 12,100 | 644億1628万 | +1.93% | 7.02 | 0.74 |
| 03/21 | 7,170 | 7,260 | 7,080 | 7,240 | +2.26% | 20,000 | 641億5046万 | +1.63% | 6.99 | 0.74 |
| 03/19 | 7,010 | 7,110 | 7,000 | 7,080 | +1% | 13,500 | 627億3277万 | -0.58% | 6.84 | 0.72 |
| 03/18 | 7,150 | 7,150 | 7,000 | 7,010 | 0% | 12,900 | 621億1253万 | -1.43% | 6.77 | 0.72 |
| 03/15 | 6,910 | 7,070 | 6,910 | 7,010 | +1.45% | 25,100 | 621億1253万 | -1.27% | 6.77 | 0.72 |
| 03/14 | 6,920 | 6,920 | 6,850 | 6,910 | +0.29% | 17,800 | 612億2648万 | -2.54% | 6.67 | 0.71 |
| 03/13 | 7,030 | 7,030 | 6,890 | 6,890 | -0.86% | 10,800 | 610億4927万 | -2.32% | 6.66 | 0.71 |
| 03/12 | 6,920 | 6,970 | 6,790 | 6,950 | +0.43% | 19,100 | 615億8090万 | -1.01% | 6.71 | 0.71 |
| 03/11 | 7,030 | 7,050 | 6,850 | 6,920 | -3.08% | 23,300 | 613億1508万 | -0.9% | 6.68 | 0.71 |
| 03/08 | 7,040 | 7,160 | 7,040 | 7,140 | +0.99% | 15,500 | 632億6441万 | +2.76% | 6.9 | 0.73 |
| 03/07 | 7,130 | 7,170 | 7,050 | 7,070 | -1.26% | 17,300 | 626億4417万 | +2.37% | 6.83 | 0.72 |
| 03/06 | 7,140 | 7,230 | 7,130 | 7,160 | -0.14% | 10,400 | 634億4162万 | +4.33% | 6.92 | 0.73 |
| 03/05 | 7,090 | 7,230 | 7,070 | 7,170 | +0.28% | 16,300 | 635億3022万 | +5.15% | 6.93 | 0.73 |
| 03/04 | 7,240 | 7,250 | 7,130 | 7,150 | -1.24% | 23,900 | 633億5301万 | +5.61% | 6.91 | 0.73 |
| 03/01 | 7,230 | 7,280 | 7,190 | 7,240 | -0.14% | 11,400 | 641億5046万 | +7.71% | 6.99 | 0.74 |
| 02/29 | 7,350 | 7,350 | 7,200 | 7,250 | -0.82% | 20,700 | 642億3907万 | +8.7% | 7 | 0.74 |
| 02/28 | 7,240 | 7,360 | 7,240 | 7,310 | +1.39% | 16,500 | 647億7070万 | +10.47% | 7.06 | 0.75 |
| 02/27 | 7,180 | 7,300 | 7,150 | 7,210 | +1.12% | 24,600 | 638億8465万 | +9.86% | 6.96 | 0.74 |
| 02/26 | 7,250 | 7,260 | 7,080 | 7,130 | -1.66% | 26,900 | 631億7580万 | +9.46% | 6.89 | 0.73 |
| 02/22 | 7,290 | 7,290 | 7,170 | 7,250 | +0.97% | 12,300 | 642億3907万 | +12.14% | 7 | 0.74 |
| 02/21 | 7,200 | 7,290 | 7,130 | 7,180 | -0.42% | 10,600 | 636億1883万 | +12% | 6.94 | 0.73 |
| 02/20 | 7,410 | 7,410 | 7,200 | 7,210 | -1.1% | 15,100 | 638億8465万 | +13.33% | 6.96 | 0.74 |
| 02/19 | 7,150 | 7,320 | 7,140 | 7,290 | +2.24% | 20,200 | 645億9349万 | +15.48% | 7.04 | 0.75 |
| 02/16 | 7,160 | 7,270 | 7,130 | 7,130 | +0.14% | 23,600 | 631億7580万 | +13.97% | 6.89 | 0.73 |
| 02/15 | 7,170 | 7,230 | 7,080 | 7,120 | +0.71% | 19,500 | 630億8720万 | +14.69% | 6.88 | 0.73 |
| 02/14 | 7,250 | 7,260 | 7,070 | 7,070 | -1.39% | 40,300 | 626億4417万 | +14.75% | 6.83 | 0.72 |
| 02/13 | 7,000 | 7,210 | 6,900 | 7,170 | +4.67% | 55,900 | 635億3022万 | +17.31% | 6.93 | 0.73 |
| 02/09 | 6,790 | 6,890 | 6,640 | 6,850 | +1.78% | 38,800 | 606億9484万 | +13.05% | 6.62 | 0.7 |
| 02/08 | 6,680 | 6,820 | 6,600 | 6,730 | -0.3% | 59,600 | 596億3158万 | +11.87% | 6.5 | 0.69 |
| 02/07 | 6,010 | 6,820 | 6,010 | 6,750 | +12.13% | 165,000 | 598億879万 | +12.99% | 6.52 | 0.69 |
| 02/06 | 6,030 | 6,070 | 6,000 | 6,020 | -0.66% | 9,900 | 533億4058万 | +1.47% | 5.81 | 0.62 |
| 02/05 | 6,030 | 6,060 | 6,000 | 6,060 | +1.17% | 13,400 | 536億9500万 | +2.33% | 5.85 | 0.62 |
| 02/02 | 6,050 | 6,050 | 5,960 | 5,990 | -1.16% | 15,800 | 530億7476万 | +1.44% | 5.79 | 0.61 |
| 02/01 | 6,040 | 6,080 | 6,040 | 6,060 | -0.49% | 10,000 | 536億9500万 | +2.82% | 5.85 | 0.62 |
| 01/31 | 6,010 | 6,090 | 6,010 | 6,090 | +1.67% | 16,400 | 539億6082万 | +3.5% | 5.88 | 0.62 |
| 01/30 | 6,050 | 6,070 | 5,990 | 5,990 | -0.99% | 8,600 | 530億7476万 | +2.04% | 5.79 | 0.61 |
| 01/29 | 5,950 | 6,050 | 5,950 | 6,050 | +1.68% | 12,600 | 536億640万 | +3.21% | 5.84 | 0.62 |
| 01/26 | 5,940 | 5,950 | 5,920 | 5,950 | 0% | 10,200 | 527億2034万 | +1.73% | 5.75 | 0.61 |
| 01/25 | 5,920 | 5,970 | 5,920 | 5,950 | +0.34% | 9,600 | 527億2034万 | +1.94% | 5.75 | 0.61 |
| 01/24 | 5,930 | 5,950 | 5,910 | 5,930 | 0% | 11,900 | 525億4313万 | +1.7% | 5.73 | 0.61 |
| 01/23 | 5,990 | 6,000 | 5,930 | 5,930 | -0.5% | 10,900 | 525億4313万 | +1.86% | 5.73 | 0.61 |
| 01/22 | 5,990 | 6,020 | 5,910 | 5,960 | -0.33% | 18,600 | 528億894万 | +2.44% | 5.76 | 0.61 |
| 01/19 | 5,930 | 5,980 | 5,920 | 5,980 | +1.18% | 8,600 | 529億8616万 | +2.89% | 5.78 | 0.61 |
| 01/18 | 5,950 | 5,970 | 5,910 | 5,910 | 0% | 10,000 | 523億6592万 | +1.86% | 5.71 | 0.6 |
| 01/17 | 5,990 | 6,040 | 5,910 | 5,910 | -0.67% | 14,700 | 523億6592万 | +2.11% | 5.71 | 0.6 |
| 01/16 | 5,990 | 6,000 | 5,940 | 5,950 | -0.67% | 6,600 | 527億2034万 | +2.96% | 5.75 | 0.61 |
| 01/15 | 5,920 | 6,020 | 5,920 | 5,990 | +2.22% | 15,800 | 530億7476万 | +3.81% | 5.79 | 0.61 |
| 01/12 | 5,940 | 5,940 | 5,860 | 5,860 | -1.01% | 7,200 | 519億2289万 | +1.81% | 5.66 | 0.6 |
| 01/11 | 5,970 | 6,020 | 5,920 | 5,920 | -0.5% | 22,100 | 524億5452万 | +2.96% | 5.72 | 0.61 |
| 01/10 | 5,890 | 5,960 | 5,880 | 5,950 | +1.54% | 19,000 | 527億2034万 | +3.64% | 5.75 | 0.61 |
| 01/09 | 5,880 | 5,930 | 5,850 | 5,860 | +0.34% | 13,700 | 519億2289万 | +2.23% | 5.66 | 0.6 |
| 01/05 | 5,780 | 5,840 | 5,760 | 5,840 | +1.21% | 12,500 | 517億4568万 | +2.01% | 5.64 | 0.6 |
| 01/04 | 5,730 | 5,790 | 5,640 | 5,770 | +1.58% | 17,500 | 511億2544万 | +0.84% | 5.57 | 0.59 |
| 2023 | ||||||||||
| 12/29 | 5,740 | 5,750 | 5,630 | 5,680 | -0.87% | 22,000 | 503億2799万 | -0.68% | 5.49 | 0.61 |
| 12/28 | 5,730 | 5,740 | 5,700 | 5,730 | 0% | 4,600 | 507億7102万 | +0.16% | 5.53 | 0.62 |
| 12/27 | 5,690 | 5,740 | 5,670 | 5,730 | +1.42% | 9,500 | 507億7102万 | +0.17% | 5.53 | 0.62 |
| 12/26 | 5,710 | 5,730 | 5,650 | 5,650 | -1.22% | 12,100 | 500億6217万 | -1.17% | 5.46 | 0.61 |
| 12/25 | 5,820 | 5,820 | 5,720 | 5,720 | -1.38% | 13,400 | 506億8241万 | +0.09% | 5.53 | 0.62 |
| 12/22 | 5,720 | 5,810 | 5,720 | 5,800 | +1.22% | 12,600 | 513億9125万 | +1.52% | 5.6 | 0.63 |
| 12/21 | 5,790 | 5,790 | 5,730 | 5,730 | -1.21% | 7,400 | 507億7102万 | +0.44% | 5.53 | 0.62 |
| 12/20 | 5,720 | 5,830 | 5,720 | 5,800 | +1.4% | 20,700 | 513億9125万 | +1.79% | 5.6 | 0.63 |
| 12/19 | 5,670 | 5,730 | 5,670 | 5,720 | +1.06% | 8,300 | 506億8241万 | +0.53% | 5.53 | 0.62 |
| 12/18 | 5,700 | 5,700 | 5,610 | 5,660 | -2.25% | 14,100 | 501億5078万 | -0.46% | 5.47 | 0.61 |
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 | 4,910 491 10/24 | 2,420 242 1/22 | 170,000 1,700,000 7/2 | - | - | +16.26% 4/30 | -26.69% 1/22 |
| 2009年 3月期 | 4,020 402 6/6 | 1,250 125 10/28 | 55,000 550,000 4/23 | - | - | +13.8% 11/5 | -44.98% 10/8 |
| 2010年 3月期 | 2,210 221 3/31 | 1,320 132 11/18 | 249,200 2,492,000 3/30 | 195億8170万 | - | +24.02% 3/30 | -12.81% 7/13 |
| 2011年 3月期 | 2,400 240 2/16 | 1,360 136 3/15 | 86,500 865,000 9/17 | 212億6520万 | 120億5028万 | +10.31% 9/21 | -31.46% 3/15 |
| 2012年 3月期 | 2,200 220 4/4 | 1,680 168 11/18 168 11/17 | 76,700 767,000 4/27 | 194億9310万 | 148億8564万 | +13.24% 1/23 | -7.6% 8/24 |
| 2013年 3月期 | 1,990 199 3/19 | 1,300 130 10/15 | 149,300 1,493,000 3/15 | 176億3239万 | 115億1865万 | +14.37% 1/4 | -10.65% 9/6 |
| 2014年 3月期 | 2,430 243 1/21 | 1,660 166 6/7 | 102,100 1,021,000 5/22 | 215億3116万 | 147億843万 | +13.73% 5/22 | -13.49% 2/4 |
| 2015年 3月期 | 2,850 285 9/19 | 1,910 191 4/15 | 156,300 1,563,000 4/28 | 252億5260万 | 169億2367万 | +8.38% 6/23 | -10.09% 10/17 |
| 2016年 3月期 | 2,880 288 6/4 | 1,840 184 2/12 | 48,300 483,000 7/29 | 255億1842万 | 163億343万 | +7.72% 10/29 | -14.45% 2/12 |
| 2017年 3月期 | 2,543 12/16 | 1,560 156 6/16 | 81,700 10/28 | 225億3240万 | 138億2247万 | +13.86% 11/24 | -11.56% 6/16 |
| 2018年 3月期 | 4,260 2/2 | 2,285 4/14 | 721,600 10/11 | 377億4599万 | 202億4638万 | +20.01% 2/1 | -22.91% 10/11 |
| 2019年 3月期 | 3,950 4/27 | 2,221 12/26 | 126,800 6/22 | 349億9921万 | 196億7930万 | +15.44% 8/1 | -14.87% 12/25 |
| 2020年 3月期 | 2,843 12/25 | 1,567 3/19 | 91,300 3/19 | 251億9057万 | 138億8450万 | +12.01% 9/20 | -21.58% 3/19 |
| 2021年 3月期 | 2,440 3/22 | 1,507 4/6 | 80,100 3/1 | 216億1977万 | 133億5286万 | +16.44% 3/19 | -9.16% 8/3 |
| 2022年 3月期 | 4,005 3/4 | 2,103 4/21 | 256,500 8/2 | 354億8655万 | 186億3376万 | +28.14% 8/3 | -9.5% 4/7 |
| 2023年 3月期 | 6,380 3/7 | 3,225 4/27 | 253,700 11/2 | 565億3038万 | 285億7531万 | +12.11% 1/23 | -9.74% 9/30 |
| 2024年 3月期 | 7,430 3/27 | 5,210 6/1 | 165,000 2/7 | 658億3397万 | 461億6352万 | +17.3% 2/13 | -10.21% 10/4 |
| 最新 | 6,970 2024/5/17 | 12,900 | 617億5811万 | +1.81% 6,846 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 12%（1.12倍）
- 1985/12/28 vs 1984/12/28
- 11%（1.11倍）
- 1986/12/27 vs 1985/12/28
- 147%（2.47倍）
- 1987/12/28 vs 1986/12/27
- 5%（1.05倍）
- 1988/12/28 vs 1987/12/28
- 6%（1.06倍）
- 1989/12/29 vs 1988/12/28
- 85%（1.85倍）
- 1990/12/28 vs 1989/12/29
- -57%（0.43倍）
- 1991/12/30 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/30 vs 1991/12/30
- -39%（0.61倍）
- 1993/12/30 vs 1992/12/30
- 10%（1.1倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/30 vs 1997/12/30
- -7%（0.93倍）
- 1999/12/30 vs 1998/12/30
- -6%（0.94倍）
- 2000/12/29 vs 1999/12/30
- -16%（0.84倍）
- 2001/12/28 vs 2000/12/29
- -14%（0.86倍）
- 2002/12/30 vs 2001/12/28
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 89%（1.89倍）
- 2004/12/30 vs 2003/12/30
- 42%（1.42倍）
- 2005/12/30 vs 2004/12/30
- 66%（1.66倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- 5%（1.05倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 30%（1.3倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- 88%（1.88倍）
- 2022/12/30 vs 2021/12/30
- 48%（1.48倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/05/17 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
790円（2002/12/20） - 782%（8.82倍）
6,970円（5/17）