株価チャート
株価
5/16
- 前日 (5/15)
- 7,290
- 始値
- 7,240
- 高値
- 7,310
- 安値
- 7,160
- 終値 +0.27%
- 7,310
- 出来高 +27.78%
- 4,600
乖離率
- 株価（5日）
移動平均値 - -1.43%
7,416 - 株価（25日）
移動平均値 - +0.55%
7,270 - 出来高（5日）
移動平均値 - -34.47%
7,020
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 7,240 | 7,310 | 7,160 | 7,310 | +0.27% | 4,600 | 1195億7123万 | +0.55% | 31.04 | 1.92 |
| 05/15 | 7,340 | 7,340 | 7,270 | 7,290 | -1.22% | 3,600 | 1192億4409万 | +0.25% | 30.96 | 1.92 |
| 05/14 | 7,350 | 7,460 | 7,310 | 7,380 | -1.6% | 12,400 | 1207億1623万 | +1.49% | 31.34 | 1.94 |
| 05/13 | 7,600 | 7,600 | 7,430 | 7,500 | -1.32% | 3,800 | 1226億7910万 | +3.19% | 31.85 | 1.97 |
| 05/10 | 7,480 | 7,640 | 7,480 | 7,600 | +1.47% | 10,700 | 1243億1482万 | +4.7% | 32.28 | 2 |
| 05/09 | 7,340 | 7,490 | 7,300 | 7,490 | +1.9% | 9,200 | 1225億1553万 | +3.28% | 31.81 | 1.97 |
| 05/08 | 7,330 | 7,530 | 7,330 | 7,350 | -1.47% | 11,000 | 1202億2552万 | +1.2% | 31.21 | 1.93 |
| 05/07 | 7,370 | 7,510 | 7,370 | 7,460 | +2.05% | 7,300 | 1220億2481万 | +2.39% | 31.68 | 1.96 |
| 05/02 | 7,390 | 7,410 | 7,310 | 7,310 | -1.08% | 2,900 | 1195億7123万 | +0.26% | 31.04 | 1.92 |
| 05/01 | 7,370 | 7,430 | 7,240 | 7,390 | +0.14% | 4,300 | 1208億7981万 | +1.18% | 31.38 | 1.94 |
| 04/30 | 7,300 | 7,380 | 7,200 | 7,380 | +0.96% | 7,500 | 1207億1623万 | +0.87% | 31.34 | 1.94 |
| 04/26 | 7,040 | 7,310 | 6,960 | 7,310 | +3.98% | 15,800 | 1195億7123万 | -0.2% | 31.04 | 1.92 |
| 04/25 | 7,070 | 7,100 | 7,020 | 7,030 | -0.57% | 11,600 | 1149億9121万 | -4.24% | 29.86 | 1.85 |
| 04/24 | 7,150 | 7,180 | 7,070 | 7,070 | -0.14% | 5,800 | 1156億4550万 | -4.01% | 30.03 | 1.86 |
| 04/23 | 7,070 | 7,110 | 7,050 | 7,080 | +0.85% | 5,100 | 1158億907万 | -4.13% | 30.07 | 1.86 |
| 04/22 | 7,000 | 7,130 | 6,980 | 7,020 | +0.29% | 10,400 | 1148億2764万 | -5.21% | 29.81 | 1.85 |
| 04/19 | 7,150 | 7,150 | 6,900 | 7,000 | -2.51% | 13,100 | 1145億49万 | -5.71% | 29.73 | 1.84 |
| 04/18 | 7,060 | 7,200 | 7,060 | 7,180 | +1.7% | 3,200 | 1174億4479万 | -3.51% | 30.49 | 1.89 |
| 04/17 | 7,180 | 7,180 | 7,010 | 7,060 | -1.67% | 7,800 | 1154億8193万 | -5.21% | 29.98 | 1.86 |
| 04/16 | 7,220 | 7,230 | 7,150 | 7,180 | -0.28% | 9,800 | 1174億4479万 | -3.77% | 30.49 | 1.89 |
| 04/15 | 7,240 | 7,260 | 7,200 | 7,200 | -2.31% | 5,800 | 1177億7194万 | -3.54% | 30.58 | 1.89 |
| 04/12 | 7,290 | 7,430 | 7,240 | 7,370 | +1.8% | 9,900 | 1205億5266万 | -1.39% | 31.3 | 1.94 |
| 04/11 | 7,200 | 7,290 | 7,150 | 7,240 | +0.42% | 8,400 | 1184億2622万 | -3.21% | 30.75 | 1.9 |
| 04/10 | 7,200 | 7,310 | 7,200 | 7,210 | -1.9% | 5,600 | 1179億3551万 | -3.74% | 30.62 | 1.9 |
| 04/09 | 7,290 | 7,400 | 7,290 | 7,350 | +0.14% | 5,200 | 1202億2552万 | -2.07% | 31.21 | 1.93 |
| 04/08 | 7,460 | 7,460 | 7,310 | 7,340 | +0.41% | 5,700 | 1200億6195万 | -2.29% | 31.17 | 1.93 |
| 04/05 | 7,160 | 7,320 | 7,160 | 7,310 | +0.69% | 6,100 | 1195億7123万 | -2.73% | 31.04 | 1.92 |
| 04/04 | 7,440 | 7,550 | 7,240 | 7,260 | -0.41% | 16,200 | 1187億5337万 | -3.43% | 30.83 | 1.91 |
| 04/03 | 7,300 | 7,380 | 7,220 | 7,290 | -1.62% | 10,800 | 1192億4409万 | -3.14% | 30.96 | 1.92 |
| 04/02 | 7,770 | 7,800 | 7,390 | 7,410 | -4.63% | 22,400 | 1212億695万 | -1.52% | 31.47 | 1.95 |
| 04/01 | 7,860 | 7,920 | 7,690 | 7,770 | -1.89% | 19,400 | 1270億9555万 | +3.41% | 33 | 2.04 |
| 03/29 | 7,580 | 7,980 | 7,580 | 7,920 | +4.21% | 33,200 | 1295億4913万 | +5.74% | 39.92 | 2.08 |
| 03/28 | 7,670 | 7,730 | 7,590 | 7,600 | -0.39% | 77,200 | 1243億1482万 | +1.9% | 38.3 | 2 |
| 03/27 | 7,770 | 7,850 | 7,480 | 7,630 | -0.65% | 58,200 | 1248億554万 | +2.55% | 38.46 | 2.01 |
| 03/26 | 7,620 | 7,700 | 7,600 | 7,680 | +0.92% | 33,600 | 1256億2340万 | +3.48% | 38.71 | 2.02 |
| 03/25 | 7,770 | 7,770 | 7,610 | 7,610 | -1.3% | 29,300 | 1244億7839万 | +2.81% | 38.35 | 2 |
| 03/22 | 7,690 | 7,710 | 7,580 | 7,710 | +1.05% | 17,900 | 1261億1411万 | +4.47% | 38.86 | 2.03 |
| 03/21 | 7,690 | 7,690 | 7,590 | 7,630 | +0.79% | 16,900 | 1248億554万 | +3.75% | 38.46 | 2.01 |
| 03/19 | 7,670 | 7,750 | 7,530 | 7,570 | -0.53% | 40,500 | 1238億2410万 | +3.19% | 38.15 | 1.99 |
| 03/18 | 7,520 | 7,610 | 7,520 | 7,610 | +1.87% | 16,000 | 1244億7839万 | +3.96% | 38.35 | 2 |
| 03/15 | 7,420 | 7,540 | 7,420 | 7,470 | +0.67% | 13,600 | 1221億8838万 | +2.29% | 37.65 | 1.97 |
| 03/14 | 7,370 | 7,440 | 7,350 | 7,420 | +0.68% | 8,700 | 1213億7052万 | +1.76% | 37.4 | 1.95 |
| 03/13 | 7,410 | 7,410 | 7,310 | 7,370 | -0.14% | 7,900 | 1205億5266万 | +1.21% | 37.15 | 1.94 |
| 03/12 | 7,240 | 7,380 | 7,200 | 7,380 | +1.79% | 13,000 | 1207億1623万 | +1.43% | 37.2 | 1.94 |
| 03/11 | 7,420 | 7,420 | 7,130 | 7,250 | -2.82% | 46,000 | 1185億8980万 | -0.18% | 36.54 | 1.91 |
| 03/08 | 7,460 | 7,500 | 7,400 | 7,460 | -0.53% | 29,200 | 1220億2481万 | +2.78% | 37.6 | 1.96 |
| 03/07 | 7,550 | 7,630 | 7,470 | 7,500 | 0% | 21,900 | 1226億7910万 | +3.51% | 37.8 | 1.97 |
| 03/06 | 7,530 | 7,660 | 7,460 | 7,500 | -1.19% | 14,400 | 1226億7910万 | +3.73% | 37.8 | 1.97 |
| 03/05 | 7,430 | 7,590 | 7,430 | 7,590 | +0.93% | 9,800 | 1241億5125万 | +5.11% | 38.25 | 2 |
| 03/04 | 7,420 | 7,550 | 7,350 | 7,520 | +1.35% | 16,200 | 1230億624万 | +4.3% | 37.9 | 1.98 |
| 03/01 | 7,390 | 7,420 | 7,310 | 7,420 | +0.54% | 6,900 | 1213億7052万 | +2.91% | 37.4 | 1.95 |
| 02/29 | 7,470 | 7,490 | 7,300 | 7,380 | -0.94% | 15,400 | 1207億1623万 | +2.32% | 37.2 | 1.94 |
| 02/28 | 7,250 | 7,460 | 7,250 | 7,450 | +2.76% | 16,400 | 1218億6124万 | +3.17% | 37.55 | 1.96 |
| 02/27 | 7,210 | 7,250 | 7,180 | 7,250 | +1.12% | 13,200 | 1185億8980万 | +0.32% | 36.54 | 1.91 |
| 02/26 | 7,180 | 7,240 | 7,160 | 7,170 | 0% | 16,700 | 1172億8122万 | -0.94% | 36.14 | 1.89 |
| 02/22 | 7,180 | 7,180 | 7,070 | 7,170 | +0.99% | 9,600 | 1172億8122万 | -1.16% | 36.14 | 1.89 |
| 02/21 | 7,140 | 7,160 | 7,050 | 7,100 | -0.7% | 14,000 | 1161億3621万 | -2.32% | 35.78 | 1.87 |
| 02/20 | 7,200 | 7,220 | 7,140 | 7,150 | -0.56% | 10,900 | 1169億5408万 | -1.95% | 36.04 | 1.88 |
| 02/19 | 7,190 | 7,240 | 7,140 | 7,190 | 0% | 14,000 | 1176億836万 | -1.79% | 36.24 | 1.89 |
| 02/16 | 7,050 | 7,240 | 7,020 | 7,190 | +2.13% | 17,500 | 1176億836万 | -2.06% | 36.24 | 1.89 |
| 02/15 | 7,100 | 7,100 | 6,970 | 7,040 | -0.28% | 11,200 | 1151億5478万 | -4.43% | 35.48 | 1.85 |
| 02/14 | 7,160 | 7,170 | 7,030 | 7,060 | -1.81% | 10,400 | 1154億8193万 | -4.56% | 35.58 | 1.86 |
| 02/13 | 7,170 | 7,240 | 7,160 | 7,190 | +0.42% | 11,800 | 1176億836万 | -3.23% | 36.24 | 1.89 |
| 02/09 | 7,200 | 7,290 | 7,120 | 7,160 | -0.56% | 12,400 | 1171億1765万 | -4.01% | 36.09 | 1.88 |
| 02/08 | 7,190 | 7,240 | 7,070 | 7,200 | +0.14% | 16,100 | 1177億7194万 | -3.74% | 36.29 | 1.9 |
| 02/07 | 7,100 | 7,190 | 7,100 | 7,190 | +0.42% | 9,600 | 1176億836万 | -3.84% | 36.24 | 1.89 |
| 02/06 | 7,230 | 7,230 | 7,120 | 7,160 | -0.97% | 8,800 | 1171億1765万 | -4.15% | 36.09 | 1.88 |
| 02/05 | 7,050 | 7,240 | 7,050 | 7,230 | +2.41% | 10,600 | 1182億6265万 | -3.15% | 36.44 | 1.9 |
| 02/02 | 7,090 | 7,150 | 7,050 | 7,060 | -0.84% | 11,000 | 1154億8193万 | -5.26% | 35.58 | 1.86 |
| 02/01 | 7,050 | 7,140 | 7,020 | 7,120 | -0.42% | 14,900 | 1164億6336万 | -4.35% | 35.89 | 1.87 |
| 01/31 | 7,040 | 7,150 | 7,000 | 7,150 | +0.56% | 13,200 | 1169億5408万 | -3.85% | 36.04 | 1.88 |
| 01/30 | 7,240 | 7,280 | 7,040 | 7,110 | -2.2% | 26,500 | 1162億9979万 | -4.23% | 35.83 | 1.87 |
| 01/29 | 7,320 | 7,320 | 7,130 | 7,270 | -0.82% | 30,700 | 1189億1694万 | -1.96% | 36.64 | 1.91 |
| 01/26 | 7,460 | 7,520 | 7,330 | 7,330 | -2.4% | 16,900 | 1198億9837万 | -0.95% | 36.94 | 1.93 |
| 01/25 | 7,490 | 7,550 | 7,450 | 7,510 | +0.27% | 14,300 | 1228億4267万 | +1.78% | 37.85 | 1.98 |
| 01/24 | 7,550 | 7,560 | 7,450 | 7,490 | -1.19% | 15,500 | 1225億1553万 | +1.81% | 37.75 | 1.97 |
| 01/23 | 7,620 | 7,620 | 7,510 | 7,580 | -0.26% | 13,600 | 1239億8768万 | +3.4% | 38.2 | 2 |
| 01/22 | 7,550 | 7,660 | 7,550 | 7,600 | +0.8% | 11,800 | 1243億1482万 | +4.04% | 38.3 | 2 |
| 01/19 | 7,580 | 7,580 | 7,500 | 7,540 | -0.4% | 8,600 | 1233億3339万 | +3.6% | 38 | 1.98 |
| 01/18 | 7,530 | 7,650 | 7,530 | 7,570 | +0.53% | 12,500 | 1238億2410万 | +4.43% | 38.15 | 1.99 |
| 01/17 | 7,700 | 7,780 | 7,530 | 7,530 | -2.08% | 20,400 | 1231億6982万 | +4.41% | 37.95 | 1.98 |
| 01/16 | 7,700 | 7,830 | 7,680 | 7,690 | -2.29% | 15,900 | 1257億8697万 | +7.12% | 38.76 | 2.02 |
| 01/15 | 7,630 | 7,880 | 7,630 | 7,870 | +2.34% | 19,400 | 1287億3127万 | +10.19% | 39.67 | 2.07 |
| 01/12 | 7,810 | 7,820 | 7,660 | 7,690 | -1.54% | 14,500 | 1257億8697万 | +8.4% | 38.76 | 2.02 |
| 01/11 | 7,850 | 7,940 | 7,720 | 7,810 | -0.13% | 12,300 | 1277億4984万 | +10.69% | 39.36 | 2.06 |
| 01/10 | 7,990 | 7,990 | 7,810 | 7,820 | -0.64% | 14,100 | 1279億1341万 | +11.51% | 39.41 | 2.06 |
| 01/09 | 8,060 | 8,200 | 7,830 | 7,870 | -0.76% | 24,500 | 1287億3127万 | +12.94% | 39.67 | 2.07 |
| 01/05 | 7,720 | 7,930 | 7,620 | 7,930 | +3.39% | 25,900 | 1297億1270万 | +14.63% | 39.97 | 2.09 |
| 01/04 | 7,700 | 7,830 | 7,450 | 7,670 | +7.57% | 57,200 | 1254億5983万 | +11.73% | 38.66 | 2.02 |
| 2023 | ||||||||||
| 12/29 | 7,010 | 7,140 | 6,970 | 7,130 | +1.57% | 27,900 | 1166億2693万 | +4.56% | 35.94 | 1.96 |
| 12/28 | 7,020 | 7,050 | 6,990 | 7,020 | -0.28% | 46,100 | 1148億2764万 | +3.33% | 35.38 | 1.93 |
| 12/27 | 6,920 | 7,040 | 6,920 | 7,040 | +2.18% | 18,900 | 1151億5478万 | +3.96% | 35.48 | 1.94 |
| 12/26 | 6,850 | 6,920 | 6,850 | 6,890 | +0.15% | 13,300 | 1127億120万 | +2.1% | 34.73 | 1.9 |
| 12/25 | 6,960 | 6,970 | 6,880 | 6,880 | -0.58% | 8,900 | 1125億3763万 | +2.24% | 34.68 | 1.9 |
| 12/22 | 6,860 | 6,920 | 6,860 | 6,920 | +1.32% | 7,500 | 1131億9192万 | +3.11% | 34.88 | 1.91 |
| 12/21 | 6,860 | 6,880 | 6,810 | 6,830 | -0.87% | 10,100 | 1117億1977万 | +2.09% | 34.43 | 1.88 |
| 12/20 | 6,910 | 6,950 | 6,890 | 6,890 | -0.29% | 7,300 | 1127億120万 | +3.21% | 34.73 | 1.9 |
| 12/19 | 6,820 | 6,950 | 6,820 | 6,910 | +1.77% | 10,600 | 1130億2834万 | +3.77% | 34.83 | 1.9 |
| 12/18 | 6,860 | 6,860 | 6,750 | 6,790 | -2.44% | 9,400 | 1110億6548万 | +2.29% | 34.22 | 1.87 |
| 12/15 | 6,870 | 6,970 | 6,800 | 6,960 | +1.61% | 14,800 | 1138億4620万 | +4.98% | 35.08 | 1.92 |
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 | 1,720 8/21 | 1,351 11/14 | 182,400 2/23 | - | - | +12.27% 8/21 | -12.29% 10/31 |
| 2008年 3月期 | 1,500 4/10 4/9 他4件 | 735 3/28 3/27 | 61,200 9/27 | - | - | +11.96% 12/28 | -23.3% 11/21 |
| 2009年 3月期 | 1,000 6/20 | 499 2/25 | 57,300 4/14 | - | - | +15.35% 5/30 | -19.89% 2/24 |
| 2010年 3月期 | 690 7/13 | 442 12/18 | 37,300 1/18 | - | - | +9.05% 10/30 | -12.41% 9/25 |
| 2011年 3月期 | 1,160 3/23 | 401 11/10 11/9 他2件 | 340,400 3/14 | 189億7436万 | 65億5924万 | +71.02% 3/23 | -8.43% 5/27 |
| 2012年 3月期 | 1,275 1/31 | 710 8/9 5/25 | 54,500 10/5 | 208億5544万 | 116億1362万 | +22.68% 1/25 | -18.1% 5/25 |
| 2013年 3月期 | 1,939 3/26 | 873 5/16 | 112,800 11/30 | 317億1663万 | 142億7984万 | +18.31% 6/13 | -16.42% 5/16 |
| 2014年 3月期 | 2,498 3/7 | 1,552 8/16 | 54,700 3/25 | 408億6032万 | 253億8639万 | +15.06% 1/29 | -9.92% 3/25 |
| 2015年 3月期 | 3,100 3/3 | 2,060 4/21 | 70,300 5/30 | 507億736万 | 336億9586万 | +15.84% 5/9 | -7.34% 8/8 |
| 2016年 3月期 | 4,890 1/7 | 2,584 3/1 | 277,200 1/28 | 799億8677万 | 422億6704万 | +16.64% 8/3 | -26.01% 2/12 |
| 2017年 3月期 | 4,675 2/15 | 2,493 4/5 | 200,400 3/3 | 764億6997万 | 407億7853万 | +24.4% 5/11 | -9.94% 4/12 |
| 2018年 3月期 | 5,000 12/4 | 3,475 4/13 | 56,900 3/27 | 817億8607万 | 568億4131万 | +7.8% 11/10 | -11.01% 2/6 |
| 2019年 3月期 | 6,560 12/3 | 4,390 7/6 4/2 | 57,500 10/31 | 1073億332万 | 718億816万 | +16.41% 11/29 | -16.48% 12/25 |
| 2020年 3月期 | 8,290 12/13 | 4,560 8/13 | 73,900 3/30 | 1356億130万 | 745億8889万 | +23.76% 3/27 | -19.95% 2/28 |
| 2021年 3月期 | 12,320 1/29 | 5,970 4/6 | 154,500 3/29 | 2015億2087万 | 976億5256万 | +21.46% 9/29 | -15.33% 3/8 |
| 2022年 3月期 | 13,660 9/15 | 7,890 5/13 | 324,800 9/17 | 2234億3954万 | 1290億5841万 | +27.24% 9/14 | -13.88% 1/27 |
| 2023年 3月期 | 10,160 4/4 | 6,650 10/13 | 67,300 9/28 | 1661億8929万 | 1087億7547万 | +10.85% 11/24 | -13.39% 6/17 |
| 2024年 3月期 | 8,200 1/9 | 5,980 10/31 5/31 | 118,500 10/30 | 1341億2915万 | 978億1613万 | +14.62% 1/5 | -8.57% 10/31 |
| 最新 | 7,310 2024/5/16 | 4,600 | 1195億7123万 | +0.55% 7,270 | |||
年間値上がり率
- 1992/12/29 vs 1991/12/30
- -25%（0.75倍）
- 1993/12/30 vs 1992/12/29
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/30
- -11%（0.89倍）
- 1996/12/27 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/27
- -68%（0.32倍）
- 1998/12/28 vs 1997/12/30
- 4%（1.04倍）
- 1999/12/30 vs 1998/12/28
- 59%（1.59倍）
- 2000/12/29 vs 1999/12/30
- -28%（0.72倍）
- 2001/12/28 vs 2000/12/29
- -12%（0.88倍）
- 2002/12/27 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/26 vs 2002/12/27
- 34%（1.34倍）
- 2004/12/30 vs 2003/12/26
- 61%（1.61倍）
- 2005/12/30 vs 2004/12/30
- 107%（2.07倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- -33%（0.67倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- 71%（1.71倍）
- 2012/12/28 vs 2011/12/30
- 62%（1.62倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 57%（1.57倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- 12%（1.12倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- 17%（1.17倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/05/16 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
330円（2002/12/24） - 2115%（22.15倍）
7,310円（5/16）