株価チャート
株価
4/1
- 前日 (3/29)
- 6,710
- 始値
- 6,690
- 高値
- 6,710
- 安値
- 6,690
- 終値 ±0%
- 6,710
- 出来高 +999.99%
- 41,500
乖離率
- 株価（5日）
移動平均値 - +0.21%
6,696 - 株価（25日）
移動平均値 - +0.27%
6,692 - 出来高（5日）
移動平均値 - +132.1%
17,880
2023/11/01～2024/04/01
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 | ||||||||||
| 04/01 | 6,690 | 6,710 | 6,690 | 6,710 | 0% | 41,500 | 415億4307万 | +0.27% | 53.42 | 1.23 |
| 03/29 | 6,690 | 6,710 | 6,690 | 6,710 | +0.3% | 2,900 | 415億4307万 | +0.28% | 53.42 | 1.23 |
| 03/28 | 6,680 | 6,700 | 6,680 | 6,690 | -0.15% | 8,500 | 414億1924万 | -0.01% | 53.26 | 1.23 |
| 03/27 | 6,680 | 6,710 | 6,670 | 6,700 | +0.45% | 6,700 | 414億8116万 | +0.13% | 53.34 | 1.23 |
| 03/26 | 6,680 | 6,680 | 6,660 | 6,670 | -0.15% | 29,800 | 412億9542万 | -0.33% | 53.1 | 1.22 |
| 03/25 | 6,690 | 6,710 | 6,680 | 6,680 | -0.15% | 9,100 | 413億5733万 | -0.19% | 53.18 | 1.23 |
| 03/22 | 6,690 | 6,700 | 6,690 | 6,690 | 0% | 3,700 | 414億1924万 | -0.06% | 53.26 | 1.23 |
| 03/21 | 6,690 | 6,700 | 6,690 | 6,690 | +0.15% | 16,200 | 414億1924万 | -0.07% | 53.26 | 1.23 |
| 03/19 | 6,690 | 6,710 | 6,680 | 6,680 | -0.45% | 65,200 | 413億5733万 | -0.24% | 53.18 | 1.23 |
| 03/18 | 6,690 | 6,710 | 6,690 | 6,710 | +0.3% | 20,300 | 415億4307万 | +0.19% | 53.42 | 1.23 |
| 03/15 | 6,690 | 6,700 | 6,690 | 6,690 | 0% | 13,700 | 414億1924万 | -0.09% | 53.26 | 1.23 |
| 03/14 | 6,700 | 6,700 | 6,690 | 6,690 | 0% | 7,800 | 414億1924万 | -0.1% | 53.26 | 1.23 |
| 03/13 | 6,690 | 6,690 | 6,690 | 6,690 | 0% | 1,500 | 414億1924万 | -0.12% | 53.26 | 1.23 |
| 03/12 | 6,690 | 6,690 | 6,690 | 6,690 | 0% | 7,000 | 414億1924万 | -0.12% | 53.26 | 1.23 |
| 03/11 | 6,690 | 6,700 | 6,690 | 6,690 | 0% | 6,600 | 414億1924万 | -0.13% | 53.26 | 1.23 |
| 03/08 | 6,680 | 6,700 | 6,680 | 6,690 | +0.15% | 17,200 | 414億1924万 | -0.13% | 53.26 | 1.23 |
| 03/07 | 6,690 | 6,700 | 6,680 | 6,680 | -0.15% | 27,500 | 413億5733万 | -0.3% | 53.18 | 1.23 |
| 03/06 | 6,700 | 6,700 | 6,690 | 6,690 | 0% | 4,200 | 414億1924万 | -0.15% | 53.26 | 1.23 |
| 03/05 | 6,700 | 6,700 | 6,690 | 6,690 | 0% | 20,400 | 414億1924万 | -0.16% | 53.26 | 1.23 |
| 03/04 | 6,690 | 6,700 | 6,690 | 6,690 | 0% | 9,000 | 414億1924万 | -0.16% | 53.26 | 1.23 |
| 03/01 | 6,690 | 6,700 | 6,690 | 6,690 | 0% | 1,300 | 414億1924万 | -0.18% | 53.26 | 1.23 |
| 02/29 | 6,690 | 6,700 | 6,690 | 6,690 | 0% | 31,200 | 414億1924万 | -0.18% | 53.26 | 1.23 |
| 02/28 | 6,700 | 6,710 | 6,690 | 6,690 | -0.15% | 117,500 | 414億1924万 | -0.18% | 53.26 | 1.23 |
| 02/27 | 6,700 | 6,700 | 6,700 | 6,700 | 0% | 7,600 | 414億8116万 | -0.03% | 53.34 | 1.23 |
| 02/26 | 6,700 | 6,700 | 6,700 | 6,700 | 0% | 2,300 | 414億8116万 | -0.03% | 53.34 | 1.23 |
| 02/22 | 6,710 | 6,710 | 6,700 | 6,700 | 0% | 3,500 | 414億8116万 | -0.04% | 53.34 | 1.23 |
| 02/21 | 6,710 | 6,720 | 6,700 | 6,700 | 0% | 17,700 | 414億8116万 | -0.04% | 53.34 | 1.23 |
| 02/20 | 6,700 | 6,720 | 6,700 | 6,700 | -0.15% | 2,200 | 414億8116万 | -0.06% | 53.34 | 1.23 |
| 02/19 | 6,710 | 6,710 | 6,700 | 6,710 | 0% | 5,400 | 415億4307万 | +0.09% | 53.42 | 1.23 |
| 02/16 | 6,710 | 6,710 | 6,700 | 6,710 | 0% | 2,900 | 415億4307万 | +0.09% | 53.42 | 1.23 |
| 02/15 | 6,700 | 6,710 | 6,700 | 6,710 | +0.15% | 1,600 | 415億4307万 | +0.09% | 53.42 | 1.23 |
| 02/14 | 6,710 | 6,720 | 6,700 | 6,700 | -0.15% | 10,300 | 414億8116万 | -0.06% | 53.34 | 1.23 |
| 02/13 | 6,710 | 6,720 | 6,700 | 6,710 | 0% | 19,100 | 415億4307万 | +0.07% | 53.42 | 1.23 |
| 02/09 | 6,700 | 6,710 | 6,700 | 6,710 | +0.15% | 3,800 | 415億4307万 | +0.06% | 53.42 | 1.23 |
| 02/08 | 6,700 | 6,710 | 6,700 | 6,700 | -0.15% | 4,300 | 414億8116万 | -0.15% | 53.34 | 1.23 |
| 02/07 | 6,710 | 6,710 | 6,700 | 6,710 | +0.15% | 3,300 | 415億4307万 | -0.07% | 53.42 | 1.23 |
| 02/06 | 6,710 | 6,710 | 6,700 | 6,700 | -0.15% | 1,900 | 414億8116万 | -0.3% | 53.34 | 1.23 |
| 02/05 | 6,700 | 6,720 | 6,700 | 6,710 | +0.15% | 19,900 | 415億4307万 | -0.25% | 53.42 | 1.23 |
| 02/02 | 6,700 | 6,710 | 6,700 | 6,700 | 0% | 3,200 | 414億8116万 | -0.49% | 53.34 | 1.23 |
| 02/01 | 6,710 | 6,710 | 6,700 | 6,700 | 0% | 14,300 | 414億8116万 | -0.58% | 53.34 | 1.23 |
| 01/31 | 6,700 | 6,700 | 6,700 | 6,700 | 0% | 34,700 | 414億8116万 | -0.68% | 53.34 | 1.23 |
| 01/30 | 6,700 | 6,710 | 6,700 | 6,700 | 0% | 68,700 | 414億8116万 | -0.73% | 53.35 | 1.23 |
| 01/29 | 6,700 | 6,710 | 6,700 | 6,700 | 0% | 19,500 | 414億8116万 | -0.77% | 53.35 | 1.23 |
| 01/26 | 6,710 | 6,720 | 6,700 | 6,700 | 0% | 65,400 | 414億8116万 | -0.83% | 53.35 | 1.23 |
| 01/25 | 6,700 | 6,710 | 6,690 | 6,700 | +0.15% | 17,800 | 414億8116万 | -0.86% | 53.35 | 1.23 |
| 01/24 | 6,700 | 6,710 | 6,690 | 6,690 | -0.15% | 21,000 | 414億1924万 | -1.06% | 53.27 | 1.23 |
| 01/23 | 6,690 | 6,700 | 6,690 | 6,700 | +0.15% | 22,500 | 414億8116万 | -0.95% | 53.35 | 1.23 |
| 01/22 | 6,710 | 6,720 | 6,690 | 6,690 | -0.3% | 79,700 | 414億1924万 | -1.14% | 53.27 | 1.23 |
| 01/19 | 6,720 | 6,720 | 6,710 | 6,710 | 0% | 62,200 | 415億4307万 | -0.9% | 53.43 | 1.23 |
| 01/18 | 6,710 | 6,720 | 6,710 | 6,710 | 0% | 35,400 | 415億4307万 | -0.96% | 53.43 | 1.23 |
| 01/17 | 6,710 | 6,710 | 6,710 | 6,710 | 0% | 41,000 | 415億4307万 | -0.62% | 53.43 | 1.23 |
| 01/16 | 6,710 | 6,720 | 6,710 | 6,710 | 0% | 11,300 | 415億4307万 | +0.31% | 53.43 | 1.23 |
| 01/15 | 6,710 | 6,720 | 6,710 | 6,710 | 0% | 26,000 | 415億4307万 | +1.7% | 53.43 | 1.23 |
| 01/12 | 6,720 | 6,720 | 6,710 | 6,710 | -0.15% | 28,600 | 415億4307万 | +3.21% | 53.43 | 1.23 |
| 01/11 | 6,720 | 6,740 | 6,710 | 6,720 | +0.15% | 73,600 | 416億498万 | +4.93% | 53.51 | 1.23 |
| 01/10 | 6,730 | 6,740 | 6,710 | 6,710 | -0.15% | 194,300 | 415億4307万 | +6.42% | 53.43 | 1.23 |
| 01/09 | 6,750 | 6,750 | 6,720 | 6,720 | -0.3% | 57,700 | 416億498万 | +8.23% | 53.51 | 1.23 |
| 01/05 | 6,760 | 6,780 | 6,740 | 6,740 | -0.74% | 71,000 | 417億2880万 | +10.31% | 53.67 | 1.24 |
| 01/04 | 6,820 | 6,820 | 6,760 | 6,790 | -0.73% | 34,400 | 420億3837万 | +13.02% | 54.07 | 1.25 |
| 2023 | ||||||||||
| 12/29 | 6,820 | 6,850 | 6,820 | 6,840 | 0% | 15,700 | 423億4793万 | +15.85% | 54.47 | 1.26 |
| 12/28 | 6,850 | 6,850 | 6,790 | 6,840 | -0.44% | 58,300 | 423億4793万 | +17.95% | 54.47 | 1.26 |
| 12/27 | 6,850 | 6,880 | 6,840 | 6,870 | +0.15% | 65,600 | 425億3366万 | +20.65% | 54.71 | 1.26 |
| 12/26 | 6,820 | 6,860 | 6,820 | 6,860 | +0.29% | 35,800 | 424億7175万 | +22.81% | 54.63 | 1.26 |
| 12/25 | 6,820 | 6,850 | 6,800 | 6,840 | -0.44% | 42,100 | 423億4793万 | +24.84% | 54.47 | 1.26 |
| 12/22 | 6,770 | 6,890 | 6,760 | 6,870 | +1.18% | 153,200 | 425億3366万 | +27.84% | 54.71 | 1.26 |
| 12/21 | 6,770 | 6,790 | 6,760 | 6,790 | +0.15% | 48,400 | 420億3837万 | +28.96% | 54.07 | 1.25 |
| 12/20 | 6,750 | 6,780 | 6,750 | 6,780 | 0% | 68,200 | 419億7645万 | +31.37% | 53.99 | 1.25 |
| 12/19 | 6,750 | 6,780 | 6,740 | 6,780 | +0.15% | 54,800 | 419億7645万 | +34.07% | 53.99 | 1.25 |
| 12/18 | 6,740 | 6,780 | 6,740 | 6,770 | -0.15% | 65,300 | 419億1454万 | +36.71% | 53.91 | 1.24 |
| 12/15 | 6,740 | 6,780 | 6,730 | 6,780 | +0.44% | 101,600 | 419億7645万 | +39.82% | 53.99 | 1.25 |
| 12/14 | 6,740 | 6,770 | 6,740 | 6,750 | -0.44% | 91,400 | 417億9072万 | +42.26% | 53.75 | 1.24 |
| 12/13 | 6,780 | 6,790 | 6,750 | 6,780 | -0.15% | 82,500 | 419億7645万 | +46.09% | 53.99 | 1.25 |
| 12/12 | 6,790 | 6,830 | 6,780 | 6,790 | -0.15% | 104,200 | 420億3837万 | +49.63% | 54.07 | 1.25 |
| 12/11 | 6,800 | 6,870 | 6,760 | 6,800 | +10.75% | 307,300 | 421億28万 | +53.33% | 54.15 | 1.25 |
| 12/08 | 6,140 | 6,140 | 6,140 | 6,140 | +19.46% | 5,200 | 380億1407万 | +41.8% | 48.89 | 1.13 |
| 12/07 | 5,140 | 5,140 | 5,140 | 5,140 | +15.9% | 4,700 | 318億2286万 | +20.91% | 40.93 | 0.94 |
| 12/06 | 4,285 | 4,435 | 4,280 | 4,435 | +3.62% | 20,200 | 274億5805万 | +5.34% | 35.32 | 0.81 |
| 12/05 | 4,225 | 4,280 | 4,225 | 4,280 | 0% | 6,700 | 264億9841万 | +1.98% | 34.08 | 0.79 |
| 12/04 | 4,250 | 4,280 | 4,250 | 4,280 | +0.71% | 4,600 | 264億9841万 | +2.1% | 34.08 | 0.79 |
| 12/01 | 4,300 | 4,300 | 4,240 | 4,250 | -1.16% | 5,000 | 263億1267万 | +1.53% | 33.84 | 0.78 |
| 11/30 | 4,245 | 4,300 | 4,230 | 4,300 | +1.3% | 7,200 | 266億2223万 | +2.82% | 34.24 | 0.79 |
| 11/29 | 4,210 | 4,265 | 4,195 | 4,245 | +0.83% | 7,300 | 262億8172万 | +1.68% | 33.8 | 0.78 |
| 11/28 | 4,180 | 4,210 | 4,180 | 4,210 | +0.84% | 2,100 | 260億6502万 | +0.94% | 33.52 | 0.77 |
| 11/27 | 4,160 | 4,215 | 4,160 | 4,175 | -1.07% | 5,000 | 258億4833万 | +0.17% | 33.25 | 0.77 |
| 11/24 | 4,225 | 4,230 | 4,195 | 4,220 | -0.12% | 2,700 | 261億2693万 | +1.32% | 33.6 | 0.78 |
| 11/22 | 4,200 | 4,225 | 4,200 | 4,225 | +1.32% | 3,300 | 261億5789万 | +1.51% | 33.64 | 0.78 |
| 11/21 | 4,175 | 4,210 | 4,170 | 4,170 | -0.36% | 4,100 | 258億1737万 | +0.26% | 33.21 | 0.77 |
| 11/20 | 4,195 | 4,225 | 4,185 | 4,185 | -0.24% | 4,400 | 259億1024万 | +0.65% | 33.33 | 0.77 |
| 11/17 | 4,165 | 4,210 | 4,165 | 4,195 | +0.72% | 2,400 | 259億7215万 | +0.91% | 33.4 | 0.77 |
| 11/16 | 4,160 | 4,200 | 4,160 | 4,165 | -0.12% | 2,500 | 257億8642万 | +0.22% | 33.17 | 0.77 |
| 11/15 | 4,190 | 4,220 | 4,170 | 4,170 | -0.48% | 4,800 | 258億1737万 | +0.36% | 33.21 | 0.77 |
| 11/14 | 4,160 | 4,195 | 4,160 | 4,190 | +0.96% | 2,300 | 259億4120万 | +0.82% | 33.36 | 0.77 |
| 11/13 | 4,210 | 4,220 | 4,150 | 4,150 | -1.43% | 4,900 | 256億9355万 | -0.07% | 33.05 | 0.76 |
| 11/10 | 4,170 | 4,210 | 4,170 | 4,210 | +0.96% | 2,600 | 260億6502万 | +1.4% | 33.52 | 0.77 |
| 11/09 | 4,160 | 4,185 | 4,160 | 4,170 | +0.24% | 1,500 | 258億1737万 | +0.53% | 33.21 | 0.77 |
| 11/08 | 4,190 | 4,205 | 4,150 | 4,160 | -0.83% | 3,800 | 257億5546万 | +0.34% | 33.13 | 0.76 |
| 11/07 | 4,170 | 4,215 | 4,170 | 4,195 | -0.47% | 2,200 | 259億7215万 | +1.18% | 33.4 | 0.77 |
| 11/06 | 4,175 | 4,215 | 4,175 | 4,215 | +1.2% | 5,800 | 260億9598万 | +1.69% | 33.56 | 0.77 |
| 11/02 | 4,180 | 4,190 | 4,165 | 4,165 | -0.24% | 3,200 | 257億8642万 | +0.51% | 33.17 | 0.77 |
| 11/01 | 4,155 | 4,180 | 4,130 | 4,175 | +1.33% | 4,200 | 258億4833万 | +0.7% | 33.25 | 0.77 |
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 1月期 | 5,880 588 5/1 | 3,460 346 1/16 | 16,700 167,000 4/26 | - | - | +7.33% 4/26 | -17.4% 8/17 |
| 2009年 1月期 | 4,200 420 5/19 | 3,050 305 10/7 | 11,300 113,000 10/7 | - | - | +11.14% 4/3 | -10.95% 10/10 |
| 2010年 1月期 | 4,050 405 3/30 | 3,500 350 2/24 | 6,600 66,000 9/11 | - | - | +7.46% 3/27 | -4.77% 2/1 |
| 2011年 1月期 | 3,700 370 4/8 370 4/7 他4件 | 2,710 271 11/2 | 9,500 95,000 9/2 | 240億9151万 | 176億4540万 | +4.35% 1/6 | -11.75% 11/2 |
| 2012年 1月期 | 3,010 301 1/20 | 2,140 214 3/15 | 18,500 185,000 1/12 | 195億9876万 | 139億3400万 | +5.83% 5/6 | -22.29% 3/15 |
| 2013年 1月期 | 3,850 385 1/9 | 2,720 272 2/6 | 34,800 348,000 1/29 | 250億6819万 | 177億1051万 | +16.11% 1/10 | -8.47% 2/15 |
| 2014年 1月期 | 5,500 550 9/9 | 3,380 338 2/15 | 32,700 327,000 4/5 | 358億1170万 | 220億792万 | +21.58% 3/14 | -13.38% 6/7 |
| 2015年 1月期 | 5,190 519 11/17 519 7/8 | 4,390 439 2/4 | 21,400 214,000 7/29 | 337億9322万 | 285億8425万 | +4.81% 4/4 | -5.61% 8/8 |
| 2016年 1月期 | 5,170 517 12/18 | 4,740 474 9/25 474 8/25 | 32,200 322,000 1/27 | 336億6300万 | 308億6317万 | +3.47% 11/12 | -7.58% 2/12 |
| 2017年 1月期 | 5,470 547 1/12 | 4,510 451 2/12 | 44,600 446,000 1/27 | 356億1636万 | 293億6559万 | +5.16% 9/23 | -3.38% 8/3 |
| 2018年 1月期 | 6,450 645 7/26 | 4,970 497 2/1 | 42,900 1/29 | 419億9736万 | 323億6075万 | +8.51% 7/26 | -12.72% 2/6 |
| 2019年 1月期 | 5,900 6/15 | 4,515 12/25 | 50,000 1/29 | 384億1618万 | 293億9814万 | +5.98% 5/8 | -8.16% 7/27 |
| 2020年 1月期 | 6,520 12/5 | 4,580 2/1 | 89,500 1/30 | 424億5314万 | 298億2137万 | +6.81% 9/24 | -21.32% 3/9 |
| 2021年 1月期 | 6,110 2/6 | 3,505 3/19 3/17 | 87,800 1/8 | 397億8354万 | 228億2181万 | +15.11% 6/5 | -28.46% 3/13 |
| 2022年 1月期 | 5,170 3/30 | 3,820 1/31 1/28 | 83,500 1/7 | 336億6299万 | 248億7285万 | +10.62% 3/29 | -10.94% 5/12 |
| 2023年 1月期 | 4,495 12/8 | 3,770 6/20 | 67,100 1/27 | 292億6792万 | 245億4729万 | +6.51% 6/9 | -5.47% 6/20 |
| 2024年 1月期 | 6,890 12/22 | 4,005 8/4 3/23 | 307,300 12/11 | 426億5749万 | 247億9582万 | +53.33% 12/11 | -7.32% 3/22 |
| 最新 | 6,710 2024/4/1 | 41,500 | 415億4307万 | +0.27% 6,692 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 0%（1倍）
- 1985/12/28 vs 1984/12/28
- 56%（1.56倍）
- 1986/12/27 vs 1985/12/28
- 56%（1.56倍）
- 1987/12/28 vs 1986/12/27
- 22%（1.22倍）
- 1988/12/28 vs 1987/12/28
- 64%（1.64倍）
- 1989/12/29 vs 1988/12/28
- 27%（1.27倍）
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/28
- 44%（1.44倍）
- 1992/12/30 vs 1991/12/30
- -50%（0.5倍）
- 1993/12/30 vs 1992/12/30
- -4%（0.96倍）
- 1994/12/30 vs 1993/12/30
- 9%（1.09倍）
- 1995/12/29 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/30 vs 1996/12/30
- -36%（0.64倍）
- 1998/12/30 vs 1997/12/30
- 10%（1.1倍）
- 1999/12/30 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/28 vs 2000/12/29
- 7%（1.07倍）
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- 0%（1倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97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
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 68%（1.68倍）
- 2024/04/01 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
1,382円（1983/01/04） - 386%（4.86倍）
6,710円（4/1）