株価チャート
株価
4/22
- 前日 (4/19)
- 6,440
- 始値
- 6,540
- 高値
- 6,630
- 安値
- 6,450
- 終値 +2.95%
- 6,630
- 出来高 -25.58%
- 41,600
乖離率
- 株価（5日）
移動平均値 - +2.73%
6,454 - 株価（25日）
移動平均値 - +2.02%
6,499 - 出来高（5日）
移動平均値 - -36.62%
65,640
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 6,540 | 6,630 | 6,450 | 6,630 | +2.95% | 41,600 | 1110億8887万 | +2.02% | 12.78 | 0.41 |
| 04/19 | 6,600 | 6,650 | 6,390 | 6,440 | -2.87% | 55,900 | 1079億533万 | -0.89% | 12.42 | 0.4 |
| 04/18 | 6,390 | 6,650 | 6,380 | 6,630 | +6.25% | 114,900 | 1110億8887万 | +1.87% | 12.78 | 0.41 |
| 04/17 | 6,350 | 6,350 | 6,180 | 6,240 | -1.42% | 46,200 | 1045億5423万 | -4.12% | 12.03 | 0.39 |
| 04/16 | 6,490 | 6,660 | 6,280 | 6,330 | -3.51% | 69,600 | 1060億6223万 | -2.94% | 12.2 | 0.39 |
| 04/15 | 6,420 | 6,560 | 6,370 | 6,560 | +0.15% | 38,100 | 1099億1599万 | +0.32% | 12.65 | 0.41 |
| 04/12 | 6,490 | 6,610 | 6,380 | 6,550 | +1.39% | 58,300 | 1097億4843万 | -0.24% | 12.63 | 0.4 |
| 04/11 | 6,320 | 6,470 | 6,290 | 6,460 | +1.41% | 49,800 | 1082億4044万 | -1.79% | 12.45 | 0.4 |
| 04/10 | 6,300 | 6,390 | 6,300 | 6,370 | -0.31% | 16,900 | 1067億3245万 | -3.34% | 12.28 | 0.39 |
| 04/09 | 6,400 | 6,420 | 6,360 | 6,390 | +0.16% | 32,800 | 1070億6756万 | -3.12% | 12.32 | 0.39 |
| 04/08 | 6,290 | 6,380 | 6,250 | 6,380 | +1.92% | 38,400 | 1069億 | -3.41% | 12.3 | 0.39 |
| 04/05 | 6,210 | 6,280 | 6,140 | 6,260 | -0.79% | 50,600 | 1048億8934万 | -5.45% | 12.07 | 0.39 |
| 04/04 | 6,350 | 6,420 | 6,310 | 6,310 | +0.48% | 34,200 | 1057億2712万 | -4.91% | 12.16 | 0.39 |
| 04/03 | 6,150 | 6,410 | 6,130 | 6,280 | +0.64% | 42,300 | 1052億2445万 | -5.42% | 12.11 | 0.39 |
| 04/02 | 6,500 | 6,530 | 6,220 | 6,240 | -3.26% | 69,600 | 1045億5423万 | -6% | 12.03 | 0.39 |
| 04/01 | 6,690 | 6,700 | 6,440 | 6,450 | -3.15% | 50,100 | 1080億7289万 | -2.71% | 12.43 | 0.4 |
| 03/29 | 6,530 | 6,700 | 6,480 | 6,660 | +2.94% | 66,700 | 1115億9154万 | +0.76% | 12.84 | 0.41 |
| 03/28 | 6,680 | 6,720 | 6,440 | 6,470 | -4.57% | 114,400 | 1084億800万 | -1.66% | 12.47 | 0.4 |
| 03/27 | 6,720 | 6,860 | 6,720 | 6,780 | +1.19% | 106,400 | 1136億220万 | +3.42% | 13.07 | 0.42 |
| 03/26 | 6,660 | 6,740 | 6,610 | 6,700 | 0% | 54,400 | 1122億6176万 | +2.7% | 12.92 | 0.41 |
| 03/25 | 6,800 | 6,830 | 6,640 | 6,700 | -1.33% | 105,000 | 1122億6176万 | +3.28% | 12.92 | 0.41 |
| 03/22 | 6,670 | 6,870 | 6,600 | 6,790 | +2.41% | 88,800 | 1137億6975万 | +5.4% | 13.09 | 0.42 |
| 03/21 | 6,650 | 6,720 | 6,560 | 6,630 | +1.22% | 92,200 | 1110億8887万 | +3.74% | 12.78 | 0.41 |
| 03/19 | 6,700 | 6,730 | 6,500 | 6,550 | -1.95% | 118,900 | 1097億4843万 | +3.15% | 12.63 | 0.4 |
| 03/18 | 6,700 | 6,710 | 6,550 | 6,680 | +1.06% | 94,700 | 1119億2665万 | +5.96% | 12.88 | 0.41 |
| 03/15 | 6,650 | 6,780 | 6,550 | 6,610 | -1.2% | 175,300 | 1107億5376万 | +5.61% | 12.74 | 0.41 |
| 03/14 | 6,640 | 6,750 | 6,600 | 6,690 | +1.21% | 51,200 | 1120億9420万 | +7.56% | 12.9 | 0.41 |
| 03/13 | 6,700 | 6,810 | 6,500 | 6,610 | +0.15% | 77,400 | 1107億5376万 | +6.99% | 12.74 | 0.41 |
| 03/12 | 6,700 | 6,720 | 6,540 | 6,600 | -2.37% | 77,700 | 1105億8621万 | +7.44% | 12.72 | 0.41 |
| 03/11 | 7,210 | 7,240 | 6,650 | 6,760 | -6.63% | 144,800 | 1132億6709万 | +10.73% | 13.03 | 0.42 |
| 03/08 | 6,950 | 7,340 | 6,850 | 7,240 | +5.69% | 160,100 | 1213億972万 | +19.51% | 13.96 | 0.45 |
| 03/07 | 6,750 | 6,960 | 6,750 | 6,850 | +1.48% | 76,000 | 1147億7508万 | +14.32% | 13.21 | 0.42 |
| 03/06 | 6,530 | 6,820 | 6,480 | 6,750 | +3.69% | 87,300 | 1130億9953万 | +13.73% | 13.01 | 0.42 |
| 03/05 | 6,610 | 6,630 | 6,460 | 6,510 | -1.81% | 57,300 | 1090億7822万 | +10.66% | 12.55 | 0.4 |
| 03/04 | 6,830 | 6,830 | 6,600 | 6,630 | -2.21% | 83,300 | 1110億8887万 | +13.59% | 12.78 | 0.41 |
| 03/01 | 6,590 | 6,800 | 6,570 | 6,780 | +2.42% | 81,800 | 1136億220万 | +17.08% | 13.07 | 0.42 |
| 02/29 | 6,390 | 6,660 | 6,360 | 6,620 | +3.12% | 101,300 | 1109億2132万 | +15.39% | 12.76 | 0.41 |
| 02/28 | 6,220 | 6,580 | 6,220 | 6,420 | +3.05% | 116,100 | 1094億9622万 | +12.93% | 12.38 | 0.4 |
| 02/27 | 6,040 | 6,260 | 6,010 | 6,230 | +3.15% | 77,600 | 1062億5568万 | +10.38% | 12.01 | 0.39 |
| 02/26 | 6,000 | 6,100 | 5,960 | 6,040 | +1.51% | 68,000 | 1030億1514万 | +7.66% | 11.64 | 0.37 |
| 02/22 | 5,940 | 5,980 | 5,860 | 5,950 | +1.02% | 36,100 | 1014億8014万 | +6.52% | 11.47 | 0.37 |
| 02/21 | 5,880 | 5,940 | 5,830 | 5,890 | 0% | 30,800 | 1004億5681万 | +5.84% | 11.35 | 0.36 |
| 02/20 | 5,970 | 6,030 | 5,880 | 5,890 | -1.67% | 69,900 | 1004億5681万 | +6.18% | 11.35 | 0.36 |
| 02/19 | 5,760 | 5,990 | 5,760 | 5,990 | +3.81% | 62,300 | 1021億6236万 | +8.36% | 11.55 | 0.37 |
| 02/16 | 5,610 | 5,820 | 5,610 | 5,770 | +3.78% | 79,300 | 984億1015万 | +4.91% | 11.12 | 0.36 |
| 02/15 | 5,620 | 5,700 | 5,540 | 5,560 | +0.54% | 49,700 | 948億2850万 | +1.39% | 10.72 | 0.34 |
| 02/14 | 5,590 | 5,590 | 5,460 | 5,530 | -1.07% | 39,200 | 943億1684万 | +1.02% | 10.66 | 0.34 |
| 02/13 | 5,450 | 5,600 | 5,390 | 5,590 | +3.33% | 57,400 | 953億4017万 | +2.27% | 10.78 | 0.35 |
| 02/09 | 5,550 | 5,550 | 5,410 | 5,410 | -2.52% | 58,300 | 922億7018万 | -0.92% | 10.43 | 0.33 |
| 02/08 | 5,650 | 5,680 | 5,460 | 5,550 | -1.77% | 79,300 | 946億5795万 | +1.63% | 10.7 | 0.34 |
| 02/07 | 5,600 | 5,680 | 5,510 | 5,650 | +0.36% | 57,700 | 963億6350万 | +3.56% | 10.89 | 0.35 |
| 02/06 | 5,670 | 5,710 | 5,620 | 5,630 | -1.75% | 64,100 | 960億2239万 | +3.34% | 10.85 | 0.35 |
| 02/05 | 5,680 | 5,800 | 5,670 | 5,730 | +1.24% | 57,500 | 977億2794万 | +5.37% | 11.05 | 0.35 |
| 02/02 | 5,590 | 5,730 | 5,530 | 5,660 | +1.43% | 71,000 | 965億3405万 | +4.41% | 10.91 | 0.35 |
| 02/01 | 5,570 | 5,590 | 5,460 | 5,580 | 0% | 58,500 | 951億6961万 | +3.18% | 10.76 | 0.34 |
| 01/31 | 5,420 | 5,580 | 5,420 | 5,580 | +2.57% | 43,200 | 951億6961万 | +3.35% | 10.76 | 0.34 |
| 01/30 | 5,440 | 5,470 | 5,410 | 5,440 | -0.18% | 51,300 | 927億8184万 | +1% | 10.49 | 0.34 |
| 01/29 | 5,400 | 5,480 | 5,390 | 5,450 | +1.68% | 60,900 | 929億5240万 | +1.13% | 10.51 | 0.34 |
| 01/26 | 5,440 | 5,530 | 5,360 | 5,360 | -2.01% | 73,300 | 914億1741万 | -0.59% | 10.33 | 0.33 |
| 01/25 | 5,440 | 5,500 | 5,420 | 5,470 | +0.55% | 65,900 | 932億9351万 | +1.33% | 10.55 | 0.34 |
| 01/24 | 5,320 | 5,450 | 5,300 | 5,440 | +2.26% | 74,100 | 927億8184万 | +0.78% | 10.49 | 0.34 |
| 01/23 | 5,440 | 5,440 | 5,320 | 5,320 | -1.3% | 54,600 | 907億3519万 | -1.48% | 10.26 | 0.33 |
| 01/22 | 5,380 | 5,430 | 5,330 | 5,390 | +0.19% | 44,100 | 919億2907万 | -0.46% | 10.39 | 0.33 |
| 01/19 | 5,450 | 5,450 | 5,380 | 5,380 | -1.1% | 34,300 | 917億5852万 | -0.81% | 10.37 | 0.33 |
| 01/18 | 5,430 | 5,470 | 5,350 | 5,440 | +0.37% | 51,500 | 927億8184万 | +0.07% | 10.49 | 0.34 |
| 01/17 | 5,450 | 5,550 | 5,420 | 5,420 | -0.37% | 60,700 | 924億4073万 | -0.44% | 10.45 | 0.34 |
| 01/16 | 5,490 | 5,490 | 5,340 | 5,440 | +0.18% | 58,500 | 927億8184万 | -0.26% | 10.49 | 0.34 |
| 01/15 | 5,300 | 5,430 | 5,300 | 5,430 | +2.84% | 57,800 | 926億1129万 | -0.57% | 10.47 | 0.34 |
| 01/12 | 5,380 | 5,400 | 5,260 | 5,280 | -1.68% | 64,900 | 900億5297万 | -3.28% | 10.18 | 0.33 |
| 01/11 | 5,310 | 5,510 | 5,310 | 5,370 | +1.32% | 77,000 | 915億8796万 | -1.76% | 10.35 | 0.33 |
| 01/10 | 5,330 | 5,400 | 5,300 | 5,300 | -0.93% | 69,400 | 903億9408万 | -3.25% | 10.22 | 0.33 |
| 01/09 | 5,420 | 5,490 | 5,340 | 5,350 | -1.29% | 55,400 | 912億4685万 | -2.51% | 10.31 | 0.33 |
| 01/05 | 5,490 | 5,510 | 5,420 | 5,420 | -0.37% | 67,900 | 924億4073万 | -1.45% | 10.45 | 0.34 |
| 01/04 | 5,450 | 5,460 | 5,350 | 5,440 | 0% | 57,700 | 927億8184万 | -1.43% | 10.49 | 0.34 |
| 2023 | ||||||||||
| 12/29 | 5,430 | 5,520 | 5,420 | 5,440 | +0.18% | 35,600 | 927億8184万 | -1.86% | 10.49 | 0.35 |
| 12/28 | 5,380 | 5,490 | 5,350 | 5,430 | +0.93% | 62,000 | 926億1129万 | -2.5% | 10.47 | 0.35 |
| 12/27 | 5,350 | 5,390 | 5,280 | 5,380 | +1.32% | 42,600 | 917億5852万 | -3.83% | 10.37 | 0.34 |
| 12/26 | 5,330 | 5,350 | 5,260 | 5,310 | -0.75% | 40,500 | 905億6463万 | -5.42% | 10.24 | 0.34 |
| 12/25 | 5,390 | 5,390 | 5,290 | 5,350 | +0.19% | 29,300 | 912億4685万 | -5.07% | 10.31 | 0.34 |
| 12/22 | 5,290 | 5,380 | 5,280 | 5,340 | +1.71% | 76,600 | 910億7630万 | -5.55% | 10.29 | 0.34 |
| 12/21 | 5,510 | 5,510 | 5,250 | 5,250 | -4.89% | 94,500 | 895億4130万 | -7.41% | 10.12 | 0.34 |
| 12/20 | 5,470 | 5,530 | 5,430 | 5,520 | -0.36% | 68,900 | 941億4628万 | -3.06% | 10.64 | 0.35 |
| 12/19 | 5,500 | 5,540 | 5,430 | 5,540 | +0.91% | 65,800 | 944億8739万 | -2.94% | 10.68 | 0.35 |
| 12/18 | 5,430 | 5,500 | 5,380 | 5,490 | +0.18% | 52,600 | 936億3462万 | -4.02% | 10.58 | 0.35 |
| 12/15 | 5,460 | 5,510 | 5,400 | 5,480 | -0.18% | 98,200 | 934億6406万 | -4.35% | 10.56 | 0.35 |
| 12/14 | 5,710 | 5,750 | 5,440 | 5,490 | -3.68% | 64,800 | 936億3462万 | -4.21% | 10.58 | 0.35 |
| 12/13 | 5,600 | 5,750 | 5,600 | 5,700 | +1.79% | 49,000 | 972億1627万 | -0.56% | 10.99 | 0.37 |
| 12/12 | 5,670 | 5,680 | 5,580 | 5,600 | -1.58% | 50,400 | 955億1072万 | -2.47% | 10.8 | 0.36 |
| 12/11 | 5,700 | 5,780 | 5,630 | 5,690 | +0.71% | 63,900 | 970億4572万 | -1.22% | 10.97 | 0.36 |
| 12/08 | 5,600 | 5,760 | 5,580 | 5,650 | -0.35% | 103,800 | 963億6350万 | -2.2% | 10.89 | 0.36 |
| 12/07 | 5,560 | 5,690 | 5,510 | 5,670 | +1.25% | 82,900 | 967億461万 | -2.31% | 10.93 | 0.36 |
| 12/06 | 5,410 | 5,600 | 5,410 | 5,600 | +4.09% | 74,900 | 955億1072万 | -3.76% | 10.8 | 0.36 |
| 12/05 | 5,450 | 5,520 | 5,360 | 5,380 | -1.65% | 99,200 | 917億5852万 | -7.62% | 10.37 | 0.34 |
| 12/04 | 5,620 | 5,630 | 5,470 | 5,470 | -3.19% | 90,600 | 932億9351万 | -6.37% | 10.55 | 0.35 |
| 12/01 | 5,690 | 5,690 | 5,550 | 5,650 | +1.62% | 122,400 | 963億6350万 | -3.32% | 10.89 | 0.36 |
| 11/30 | 5,640 | 5,690 | 5,550 | 5,560 | -1.42% | 357,100 | 948億2850万 | -4.79% | 10.72 | 0.36 |
| 11/29 | 5,910 | 5,930 | 5,600 | 5,640 | -4.57% | 116,700 | 961億9294万 | -3.26% | 10.87 | 0.36 |
| 11/28 | 5,970 | 6,130 | 5,910 | 5,910 | -1.99% | 94,900 | 1007億9792万 | +1.53% | 11.39 | 0.38 |
| 11/27 | 6,160 | 6,160 | 5,950 | 6,030 | -0.99% | 85,400 | 1028億4458万 | +4% | 11.62 | 0.39 |
| 11/24 | 6,100 | 6,190 | 6,040 | 6,090 | +0.33% | 72,400 | 1038億6791万 | +5.47% | 11.74 | 0.39 |
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 | |
| 2007年 3月期 | 9,840 984 4/3 | 6,700 670 5/24 | 223,600 2,236,000 12/21 | - | - | +11.32% 4/27 | -20.21% 5/24 |
| 2008年 3月期 | 9,250 925 8/9 | 5,270 527 3/17 | 316,900 3,169,000 8/9 | - | - | +15.08% 8/9 | -16.17% 1/22 |
| 2009年 3月期 | 7,720 772 5/16 | 3,960 396 3/4 | 203,700 2,037,000 3/2 | - | - | +12.11% 10/30 | -21.43% 3/3 |
| 2010年 3月期 | 4,720 472 6/15 | 3,270 327 11/30 | 109,600 1,096,000 5/7 | - | - | +8.89% 5/20 | -9.72% 5/7 |
| 2011年 3月期 | 3,840 384 4/12 384 4/1 | 1,900 190 3/15 | 126,500 1,265,000 9/10 | 787億4073万 | 389億6026万 | +8.67% 6/22 | -23.36% 3/15 |
| 2012年 3月期 | 3,110 311 3/14 | 2,130 213 8/9 | 52,700 527,000 3/9 | 637億7179万 | 436億7650万 | +11.71% 9/30 | -11.78% 8/8 |
| 2013年 3月期 | 4,330 433 3/28 | 2,100 210 6/4 | 66,200 662,000 3/11 | 887億8838万 | 430億6134万 | +19.78% 3/11 | -12.85% 5/18 |
| 2014年 3月期 | 4,940 494 5/7 | 3,010 301 2/5 | 118,300 1,183,000 5/24 | 1012億9667万 | 617億2151万 | +14.25% 3/31 | -23% 5/30 |
| 2015年 3月期 | 4,800 480 2/19 | 3,560 356 10/17 356 5/16 | 412,100 4,121,000 3/11 | 984億2633万 | 729億9953万 | +14.04% 11/5 | -12.23% 10/17 |
| 2016年 3月期 | 5,150 515 8/11 | 3,380 338 2/12 | 124,700 1,247,000 10/29 | 1056億325万 | 693億854万 | +7.26% 4/25 | -11.99% 2/10 |
| 2017年 3月期 | 4,445 2/16 | 2,970 297 7/8 | 72,900 11/9 | 911億4688万 | 609億129万 | +10.29% 12/9 | -10.18% 6/24 |
| 2018年 3月期 | 4,615 1/10 | 3,785 3/2 | 91,000 2/6 | 911億7157万 | 747億7451万 | +6.69% 5/11 | -8.11% 2/14 |
| 2019年 3月期 | 4,220 7/31 | 3,020 12/25 | 102,500 9/7 | 833億6815万 | 596億6157万 | +7.79% 3/5 | -14.08% 12/25 |
| 2020年 3月期 | 3,740 4/15 | 2,037 3/13 | 94,500 9/3 | 738億8552万 | 402億4192万 | +6.97% 9/26 | -28.99% 3/13 |
| 2021年 3月期 | 3,555 3/19 | 2,035 5/14 | 148,200 1/28 | 648億9825万 | 371億4991万 | +13.63% 3/22 | -10.9% 4/21 |
| 2022年 3月期 | 3,560 2/9 | 2,122 11/29 | 555,900 11/30 | 649億8953万 | 387億3814万 | +15.4% 2/9 | -12.01% 3/8 |
| 2023年 3月期 | 3,740 1/16 | 2,706 4/8 | 252,200 4/27 | 649億952万 | 477億7574万 | +13.14% 1/13 | -12.02% 3/14 |
| 最新 | 6,630 2024/4/22 | 41,600 | 1110億8887万 | +2.02% 6,499 | |||
年間値上がり率
- 1989/12/28 vs 1988/12/28
- 21%（1.21倍）
- 1990/12/27 vs 1989/12/28
- -16%（0.84倍）
- 1991/12/30 vs 1990/12/27
- -20%（0.8倍）
- 1992/12/30 vs 1991/12/30
- -15%（0.85倍）
- 1993/12/29 vs 1992/12/30
- -10%（0.9倍）
- 1994/12/30 vs 1993/12/29
- 6%（1.06倍）
- 1995/12/28 vs 1994/12/30
- 4%（1.04倍）
- 1996/12/30 vs 1995/12/28
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -12%（0.88倍）
- 1998/12/30 vs 1997/12/30
- 5%（1.05倍）
- 1999/12/30 vs 1998/12/30
- -7%（0.93倍）
- 2000/12/29 vs 1999/12/30
- -2%（0.98倍）
- 2001/12/28 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- -32%（0.68倍）
- 2010/12/30 vs 2009/12/30
- -22%（0.78倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- 64%（1.64倍）
- 2024/04/22 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
1,900円（2011/03/15） - 249%（3.49倍）
6,630円（4/22）