株価チャート
株価
4/18
- 前日 (4/17)
- 6,830
- 始値
- 6,850
- 高値
- 6,850
- 安値
- 6,850
- 終値 +0.29%
- 6,850
- 出来高 -40.91%
- 1,300
乖離率
- 株価(5日)
移動平均値 - -2.11%
6,998 - 株価(25日)
移動平均値 - +4.5%
6,555 - 出来高(5日)
移動平均値 - +8.33%
1,200
2023/11/02~2024/04/18
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 | 6,850 | 6,850 | 6,850 | 6,850 | +0.29% | 1,300 | 137億 | +4.5% | 7.36 | 1.36 |
04/17 | 6,880 | 6,880 | 6,770 | 6,830 | -3.8% | 2,200 | 136億6000万 | +4.59% | 7.34 | 1.36 |
04/16 | 7,100 | 7,100 | 7,090 | 7,100 | -0.56% | 1,400 | 142億 | +9.28% | 7.63 | 1.41 |
04/15 | 7,070 | 7,140 | 7,070 | 7,140 | +0.99% | 700 | 142億8000万 | +10.65% | 7.67 | 1.42 |
04/12 | 6,990 | 7,070 | 6,990 | 7,070 | +2.17% | 400 | 141億4000万 | +10.35% | 7.59 | 1.4 |
04/11 | 7,010 | 7,010 | 6,870 | 6,920 | -5.34% | 3,400 | 138億4000万 | +8.74% | 7.43 | 1.37 |
04/10 | 7,490 | 7,490 | 7,240 | 7,310 | -2.4% | 2,400 | 146億2000万 | +15.52% | 7.85 | 1.45 |
04/09 | 7,490 | 7,490 | 7,210 | 7,490 | +0.13% | 2,800 | 149億8000万 | +19.31% | 8.05 | 1.49 |
04/08 | 7,120 | 7,780 | 7,120 | 7,480 | +5.65% | 4,700 | 149億6000万 | +20.22% | 8.04 | 1.48 |
04/05 | 6,590 | 7,080 | 6,500 | 7,080 | +7.27% | 5,700 | 141億6000万 | +15.01% | 7.61 | 1.41 |
04/04 | 6,600 | 6,600 | 6,590 | 6,600 | +3.13% | 1,100 | 132億 | +8.09% | 7.09 | 1.31 |
04/03 | 6,060 | 6,400 | 6,030 | 6,400 | +4.4% | 2,200 | 128億 | +5.47% | 6.88 | 1.27 |
04/02 | 6,000 | 6,130 | 5,940 | 6,130 | +2.51% | 3,600 | 122億6000万 | +1.51% | 6.59 | 1.22 |
04/01 | 5,980 | 5,980 | 5,980 | 5,980 | -1.16% | 1,500 | 119億6000万 | -0.68% | 6.42 | 1.19 |
03/29 | 6,080 | 6,080 | 5,900 | 6,050 | -0.33% | 1,700 | 121億 | +0.87% | 6.5 | 1.2 |
03/28 | 5,990 | 6,070 | 5,990 | 6,070 | -0.65% | 1,700 | 121億4000万 | +1.64% | 6.52 | 1.2 |
03/27 | 6,020 | 6,110 | 5,970 | 6,110 | +1.5% | 2,600 | 122億2000万 | +2.79% | 6.56 | 1.21 |
03/26 | 6,020 | 6,120 | 6,020 | 6,020 | -1.15% | 1,000 | 120億4000万 | +1.72% | 6.47 | 1.19 |
03/25 | 6,160 | 6,160 | 6,090 | 6,090 | -0.65% | 500 | 121億8000万 | +3.24% | 6.54 | 1.21 |
03/22 | 6,120 | 6,220 | 6,120 | 6,130 | -1.45% | 1,100 | 122億6000万 | +4.22% | 6.59 | 1.22 |
03/21 | 6,190 | 6,220 | 6,100 | 6,220 | +2.13% | 1,400 | 124億4000万 | +6.03% | 6.68 | 1.23 |
03/19 | 6,090 | 6,090 | 6,090 | 6,090 | -0.33% | 300 | 121億8000万 | +4.14% | 6.54 | 1.21 |
03/18 | 6,270 | 6,270 | 6,110 | 6,110 | -3.02% | 800 | 122億2000万 | +4.68% | 6.56 | 1.21 |
03/14 | 6,300 | 6,300 | 6,290 | 6,300 | 0% | 400 | 126億 | +8.01% | 6.77 | 1.25 |
03/13 | 6,250 | 6,300 | 6,250 | 6,300 | +0.96% | 2,300 | 126億 | +8.32% | 6.77 | 1.25 |
03/12 | 6,000 | 6,240 | 6,000 | 6,240 | +4% | 2,000 | 124億8000万 | +7.62% | 6.7 | 1.24 |
03/11 | 5,980 | 6,000 | 5,980 | 6,000 | +0.17% | 200 | 120億 | +3.93% | 6.45 | 1.19 |
03/08 | 6,000 | 6,000 | 5,990 | 5,990 | -0.17% | 400 | 119億8000万 | +4.17% | 6.43 | 1.19 |
03/07 | 6,000 | 6,080 | 6,000 | 6,000 | 0% | 500 | 120億 | +4.79% | 6.45 | 1.19 |
03/06 | 5,920 | 6,020 | 5,920 | 6,000 | 0% | 600 | 120億 | +5.41% | 6.45 | 1.19 |
03/05 | 6,060 | 6,070 | 5,970 | 6,000 | -0.99% | 700 | 120億 | +6.08% | 6.45 | 1.19 |
03/04 | 6,200 | 6,270 | 6,000 | 6,060 | -0.66% | 1,800 | 121億2000万 | +7.81% | 6.51 | 1.2 |
03/01 | 6,000 | 6,100 | 6,000 | 6,100 | +4.63% | 500 | 122億 | +9.26% | 6.55 | 1.21 |
02/29 | 5,830 | 5,830 | 5,830 | 5,830 | 0% | 100 | 116億6000万 | +5.18% | 6.26 | 1.16 |
02/28 | 5,660 | 5,980 | 5,660 | 5,830 | +3% | 1,600 | 116億6000万 | +5.75% | 6.26 | 1.16 |
02/27 | 5,460 | 5,670 | 5,460 | 5,660 | 0% | 1,800 | 113億2000万 | +3.25% | 6.08 | 1.12 |
02/26 | 5,670 | 5,670 | 5,660 | 5,660 | -0.35% | 500 | 113億2000万 | +3.74% | 6.08 | 1.12 |
02/22 | 5,430 | 5,780 | 5,400 | 5,680 | +5.19% | 1,700 | 113億6000万 | +4.53% | 6.1 | 1.13 |
02/21 | 5,400 | 5,400 | 5,400 | 5,400 | 0% | 200 | 108億 | -0.2% | 5.8 | 1.07 |
02/20 | 5,290 | 5,400 | 5,260 | 5,400 | +0.19% | 900 | 108億 | +0.06% | 5.8 | 1.07 |
02/19 | 5,420 | 5,450 | 5,250 | 5,390 | -1.28% | 2,100 | 107億8000万 | +0.17% | 5.79 | 1.07 |
02/16 | 5,510 | 5,520 | 5,420 | 5,460 | -1.27% | 2,600 | 109億2000万 | +1.75% | 5.87 | 1.08 |
02/15 | 5,560 | 5,630 | 5,520 | 5,530 | -2.3% | 1,400 | 110億6000万 | +3.46% | 5.94 | 1.1 |
02/14 | 5,720 | 5,720 | 5,660 | 5,660 | -1.39% | 200 | 113億2000万 | +6.35% | 6.08 | 1.12 |
02/13 | 5,780 | 5,780 | 5,700 | 5,740 | -0.69% | 800 | 114億8000万 | +8.42% | 6.17 | 1.14 |
02/09 | 5,770 | 5,800 | 5,600 | 5,780 | -0.34% | 2,000 | 115億6000万 | +9.84% | 6.21 | 1.15 |
02/08 | 6,000 | 6,000 | 5,700 | 5,800 | -3.49% | 1,600 | 116億 | +10.92% | 6.23 | 1.15 |
02/07 | 5,900 | 6,010 | 5,890 | 6,010 | +2.04% | 3,000 | 120億2000万 | +15.71% | 6.46 | 1.19 |
02/06 | 5,750 | 5,920 | 5,690 | 5,890 | +0.68% | 2,200 | 117億8000万 | +14.37% | 6.33 | 1.17 |
02/05 | 5,520 | 5,850 | 5,510 | 5,850 | +4.28% | 2,100 | 117億 | +14.44% | 6.28 | 1.16 |
02/02 | 5,500 | 5,770 | 5,500 | 5,610 | +3.7% | 3,500 | 112億2000万 | +10.52% | 6.03 | 1.11 |
02/01 | 5,390 | 5,460 | 5,320 | 5,410 | +0.37% | 1,200 | 108億2000万 | +7.19% | 5.81 | 1.07 |
01/31 | 5,200 | 5,490 | 5,200 | 5,390 | +4.26% | 900 | 107億8000万 | +7.22% | 5.79 | 1.07 |
01/30 | 5,110 | 5,170 | 5,110 | 5,170 | +1.37% | 700 | 103億4000万 | +3.28% | 5.55 | 1.03 |
01/29 | 5,060 | 5,140 | 5,060 | 5,100 | -0.2% | 700 | 102億 | +2.08% | 5.48 | 1.01 |
01/26 | 5,110 | 5,110 | 5,110 | 5,110 | 0% | 100 | 102億2000万 | +2.38% | 5.49 | 1.01 |
01/25 | 5,110 | 5,110 | 5,100 | 5,110 | 0% | 600 | 102億2000万 | +2.45% | 5.49 | 1.01 |
01/24 | 5,080 | 5,110 | 5,080 | 5,110 | +0.59% | 300 | 102億2000万 | +2.55% | 5.49 | 1.01 |
01/23 | 5,100 | 5,100 | 5,020 | 5,080 | +0.59% | 800 | 101億6000万 | +2.07% | 5.46 | 1.01 |
01/22 | 5,020 | 5,050 | 5,010 | 5,050 | +0.6% | 1,000 | 101億 | +1.57% | 5.42 | 1 |
01/19 | 5,100 | 5,100 | 5,020 | 5,020 | -1.76% | 500 | 100億4000万 | +1.01% | 5.39 | 1 |
01/18 | 5,110 | 5,110 | 5,110 | 5,110 | +0.39% | 200 | 102億2000万 | +3% | 5.49 | 1.01 |
01/17 | 5,100 | 5,100 | 5,020 | 5,090 | +0.79% | 500 | 101億8000万 | +2.83% | 5.47 | 1.01 |
01/16 | 5,040 | 5,050 | 4,990 | 5,050 | +0.8% | 1,500 | 101億 | +2.29% | 5.42 | 1 |
01/15 | 5,020 | 5,110 | 4,980 | 5,010 | +0.2% | 1,700 | 100億2000万 | +1.6% | 5.38 | 0.99 |
01/12 | 4,950 | 5,000 | 4,950 | 5,000 | +1.01% | 800 | 100億 | +1.63% | 5.37 | 0.99 |
01/11 | 4,985 | 4,985 | 4,950 | 4,950 | -0.1% | 500 | 99億 | +0.84% | 5.32 | 0.98 |
01/10 | 4,910 | 4,970 | 4,900 | 4,955 | +0.1% | 1,500 | 99億1000万 | +1.16% | 5.32 | 0.98 |
01/09 | 5,040 | 5,040 | 4,920 | 4,950 | 0% | 1,200 | 99億 | +1.31% | 5.32 | 0.98 |
01/05 | 4,950 | 4,950 | 4,920 | 4,950 | 0% | 1,500 | 99億 | +1.52% | 5.32 | 0.98 |
01/04 | 4,950 | 4,950 | 4,950 | 4,950 | +0.51% | 100 | 99億 | +1.66% | 5.32 | 0.98 |
2023 | ||||||||||
12/28 | 4,925 | 4,925 | 4,925 | 4,925 | +0.1% | 100 | 98億5000万 | +1.3% | 5.29 | 0.98 |
12/26 | 4,940 | 4,940 | 4,920 | 4,920 | -0.4% | 400 | 98億4000万 | +1.23% | 5.29 | 0.98 |
12/25 | 4,940 | 4,940 | 4,940 | 4,940 | +0.2% | 100 | 98億8000万 | +1.71% | 5.31 | 0.98 |
12/22 | 4,895 | 4,930 | 4,860 | 4,930 | +0.51% | 800 | 98億6000万 | +1.5% | 5.3 | 0.98 |
12/21 | 4,955 | 4,955 | 4,905 | 4,905 | -0.1% | 400 | 98億1000万 | +1.09% | 5.27 | 0.97 |
12/20 | 4,800 | 4,910 | 4,800 | 4,910 | +1.13% | 900 | 98億2000万 | +1.36% | 5.27 | 0.97 |
12/19 | 4,850 | 4,855 | 4,850 | 4,855 | -1.32% | 300 | 97億1000万 | +0.39% | 5.22 | 0.96 |
12/14 | 4,975 | 4,975 | 4,850 | 4,920 | -1.11% | 1,200 | 98億4000万 | +1.93% | 5.29 | 0.98 |
12/13 | 4,930 | 4,975 | 4,930 | 4,975 | -1.09% | 700 | 99億5000万 | +3.37% | 5.34 | 0.99 |
12/12 | 5,050 | 5,050 | 5,020 | 5,030 | +0.6% | 1,600 | 100億6000万 | +4.88% | 5.4 | 1 |
12/11 | 5,000 | 5,050 | 4,950 | 5,000 | +1.01% | 6,600 | 100億 | +4.71% | 5.37 | 0.99 |
12/08 | 4,950 | 4,950 | 4,950 | 4,950 | -0.3% | 100 | 99億 | +4.04% | 5.32 | 0.98 |
12/07 | 4,970 | 4,970 | 4,960 | 4,965 | -0.3% | 400 | 99億3000万 | +4.7% | 5.33 | 0.99 |
12/06 | 4,950 | 4,980 | 4,950 | 4,980 | +3.53% | 400 | 99億6000万 | +5.37% | 5.35 | 0.99 |
12/05 | 4,810 | 4,810 | 4,810 | 4,810 | -0.62% | 100 | 96億2000万 | +2.1% | 5.17 | 0.95 |
12/04 | 4,830 | 4,855 | 4,770 | 4,840 | +1.68% | 1,300 | 96億8000万 | +2.93% | 5.2 | 0.96 |
11/30 | 4,760 | 4,760 | 4,760 | 4,760 | -2.86% | 100 | 95億2000万 | +1.49% | 5.11 | 0.94 |
11/29 | 4,900 | 4,935 | 4,900 | 4,900 | +3.59% | 3,200 | 98億 | +4.72% | 5.26 | 0.97 |
11/28 | 4,730 | 4,730 | 4,730 | 4,730 | +0.21% | 100 | 94億6000万 | +1.48% | 5.08 | 0.94 |
11/27 | 4,670 | 4,720 | 4,670 | 4,720 | +1.07% | 200 | 94億4000万 | +1.44% | 5.07 | 0.94 |
11/24 | 4,670 | 4,670 | 4,670 | 4,670 | 0% | 100 | 93億4000万 | +0.47% | 5.02 | 0.93 |
11/22 | 4,700 | 4,700 | 4,670 | 4,670 | -0.64% | 400 | 93億4000万 | +0.56% | 5.02 | 0.93 |
11/21 | 4,695 | 4,760 | 4,695 | 4,700 | -1.36% | 1,200 | 94億 | +1.21% | 5.05 | 0.93 |
11/13 | 4,765 | 4,765 | 4,765 | 4,765 | -0.1% | 400 | 95億3000万 | +2.67% | 5.12 | 0.95 |
11/10 | 4,770 | 4,770 | 4,770 | 4,770 | -2.35% | 100 | 95億4000万 | +2.89% | 5.12 | 0.95 |
11/08 | 4,895 | 4,895 | 4,885 | 4,885 | +0.93% | 200 | 97億7000万 | +5.46% | 5.25 | 0.97 |
11/07 | 4,900 | 4,900 | 4,770 | 4,840 | -2.12% | 1,000 | 96億8000万 | +4.6% | 5.2 | 0.96 |
11/06 | 4,945 | 4,945 | 4,945 | 4,945 | +3.02% | 200 | 98億9000万 | +7.24% | 5.31 | 0.98 |
11/02 | 4,725 | 4,800 | 4,725 | 4,800 | +2.02% | 300 | 96億 | +4.48% | 5.16 | 0.95 |
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 | 2,290 229 4/21 | 1,450 145 11/24 145 11/22 | 2,300 23,000 10/20 | - | - | +12.81% 12/22 | -15.77% 6/15 |
2008年 3月期 | 1,710 171 5/15 | 1,450 145 12/11 | 3,100 31,000 4/10 | - | - | +5.2% 7/10 | -6.46% 1/16 |
2009年 3月期 | 1,590 159 4/18 | 1,290 129 12/3 | 2,000 20,000 11/20 | - | - | +9.95% 3/23 | -6% 12/2 |
2010年 3月期 | 1,570 157 3/25 | 1,320 132 11/16 | 2,900 29,000 2/8 | - | - | +6.84% 12/28 | -5.41% 10/16 |
2011年 3月期 | 1,490 149 2/8 149 2/7 他2件 | 1,280 128 3/14 | 4,200 42,000 2/8 | 29億8000万 | 25億6000万 | +4.35% 7/4 | -8.72% 3/14 |
2012年 3月期 | 1,800 180 3/19 | 1,310 131 6/22 131 4/11 | 2,600 26,000 2/15 | 36億 | 26億2000万 | +16.67% 3/19 | -7.76% 3/30 |
2013年 3月期 | 1,970 197 3/19 197 3/18 | 1,450 145 4/17 | 4,800 48,000 2/25 | 39億4000万 | 29億 | +9.47% 2/25 | -6.89% 3/28 |
2014年 3月期 | 1,930 193 3/20 193 3/19 | 1,620 162 9/4 162 8/28 他4件 | 12,500 125,000 7/19 | 38億6000万 | 32億4000万 | +5.71% 1/16 | -6.47% 3/28 |
2015年 3月期 | 2,500 250 2/23 | 1,680 168 5/13 168 4/16 | 45,200 452,000 8/22 | 50億 | 33億6000万 | +13.73% 1/20 | -7.79% 4/2 |
2016年 3月期 | 3,700 370 3/24 370 3/23 | 2,100 210 4/1 | 10,800 108,000 10/21 | 74億 | 42億 | +20.78% 10/28 | -8.7% 5/10 |
2017年 3月期 | 3,400 340 4/13 | 2,530 253 6/21 | 6,400 64,000 10/25 | 68億 | 50億6000万 | +11.24% 10/26 | -8.98% 4/13 5/25 |
2018年 3月期 | 3,150 315 4/6 315 4/4 | 2,800 3/28 | 6,100 11/6 | 63億 | 56億 | +3.06% 1/12 | -2.7% 2/6 |
2019年 3月期 | 3,215 3/25 | 2,642 12/26 | 4,300 7/27 | 64億3000万 | 52億8400万 | +3.19% 2/20 | -5.38% 12/26 |
2020年 3月期 | 3,130 2/4 1/27 他2件 | 2,750 3/13 | 6,400 3/9 | 62億6000万 | 55億 | +4.64% 12/10 | -8.26% 3/9 |
2021年 3月期 | 3,005 3/22 | 2,516 7/21 7/20 | 2,600 3/22 | 60億1000万 | 50億3200万 | +9.65% 11/20 | -7.88% 5/17 |
2022年 3月期 | 3,175 3/8 | 2,650 5/17 | 1,900 5/17 | 63億5000万 | 53億 | +6.79% 7/2 | -5.02% 4/25 |
2023年 3月期 | 3,950 3/24 | 2,906 4/25 | 3,500 11/28 | 79億 | 58億1200万 | +10.09% 3/22 | -2.43% 1/16 |
最新 | 6,850 2024/4/18 | 1,300 | 137億 | +4.5% 6,555 |
年間値上がり率
- 1984/12/27 vs 1983/12/26
- 5%(1.05倍)
- 1985/12/13 vs 1984/12/27
- 7%(1.07倍)
- 1986/12/19 vs 1985/12/13
- 51%(1.51倍)
- 1987/12/25 vs 1986/12/19
- 12%(1.12倍)
- 1988/12/19 vs 1987/12/25
- 41%(1.41倍)
- 1989/12/27 vs 1988/12/19
- 52%(1.52倍)
- 1990/12/19 vs 1989/12/27
- -16%(0.84倍)
- 1991/12/24 vs 1990/12/19
- -20%(0.8倍)
- 1992/12/15 vs 1991/12/24
- -22%(0.78倍)
- 1993/12/27 vs 1992/12/15
- -5%(0.95倍)
- 1994/12/27 vs 1993/12/27
- -13%(0.87倍)
- 1995/12/28 vs 1994/12/27
- -14%(0.86倍)
- 1996/12/09 vs 1995/12/28
- -10%(0.9倍)
- 1997/12/30 vs 1996/12/09
- -13%(0.87倍)
- 1998/12/14 vs 1997/12/30
- -20%(0.8倍)
- 1999/12/16 vs 1998/12/14
- -22%(0.78倍)
- 2000/12/28 vs 1999/12/16
- 6%(1.06倍)
- 2001/12/28 vs 2000/12/28
- -28%(0.72倍)
- 2002/12/30 vs 2001/12/28
- -7%(0.93倍)
- 2003/12/30 vs 2002/12/30
- 17%(1.17倍)
- 2004/12/30 vs 2003/12/30
- -1%(0.99倍)
- 2005/12/30 vs 2004/12/30
- 80%(1.8倍)
- 2006/12/29 vs 2005/12/30
- -31%(0.69倍)
- 2007/12/28 vs 2006/12/29
- -3%(0.97倍)
- 2008/12/25 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/29 vs 2008/12/25
- 8%(1.08倍)
- 2010/12/30 vs 2009/12/29
- -3%(0.97倍)
- 2011/12/30 vs 2010/12/30
- 4%(1.04倍)
- 2012/12/26 vs 2011/12/30
- 9%(1.09倍)
- 2013/12/30 vs 2012/12/26
- 8%(1.08倍)
- 2014/12/30 vs 2013/12/30
- 14%(1.14倍)
- 2015/12/30 vs 2014/12/30
- 56%(1.56倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- -4%(0.96倍)
- 2018/12/28 vs 2017/12/29
- -2%(0.98倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/25 vs 2019/12/30
- -6%(0.94倍)
- 2021/12/28 vs 2020/12/25
- 5%(1.05倍)
- 2022/12/29 vs 2021/12/28
- 10%(1.1倍)
- 2023/12/28 vs 2022/12/29
- 50%(1.5倍)
- 2024/04/18 vs 2023/12/28
- 39%(1.39倍)
- 過去安値
1,000円(2002/12/25) - 585%(6.85倍)
6,850円(4/18)