株価チャート
株価
4/24
- 前日 (4/23)
- 6,090
- 始値
- 6,090
- 高値
- 6,160
- 安値
- 6,080
- 終値 +0.49%
- 6,120
- 出来高 -15.97%
- 92,600
乖離率
- 株価（5日）
移動平均値 - +0.1%
6,114 - 株価（25日）
移動平均値 - +0.43%
6,094 - 出来高（5日）
移動平均値 - -4.46%
96,920
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 6,090 | 6,160 | 6,080 | 6,120 | +0.49% | 92,600 | 4124億8800万 | +0.43% | 18.33 | 3.11 |
| 04/23 | 6,120 | 6,140 | 6,050 | 6,090 | -0.81% | 110,200 | 4104億6600万 | -0.13% | 18.24 | 3.09 |
| 04/22 | 6,160 | 6,210 | 6,110 | 6,140 | +0.82% | 78,100 | 4138億3600万 | +0.59% | 18.39 | 3.12 |
| 04/19 | 6,080 | 6,100 | 6,010 | 6,090 | -0.65% | 148,600 | 4104億6600万 | -0.28% | 18.24 | 3.09 |
| 04/18 | 6,100 | 6,170 | 6,100 | 6,130 | +0.49% | 55,100 | 4131億6200万 | +0.25% | 18.36 | 3.11 |
| 04/17 | 6,070 | 6,130 | 5,980 | 6,100 | +0.16% | 129,200 | 4111億4000万 | -0.33% | 18.27 | 3.1 |
| 04/16 | 6,030 | 6,150 | 5,990 | 6,090 | -0.65% | 219,800 | 4104億6600万 | -0.67% | 18.24 | 3.09 |
| 04/15 | 6,100 | 6,140 | 6,070 | 6,130 | -0.16% | 66,600 | 4131億6200万 | -0.13% | 18.36 | 3.11 |
| 04/12 | 6,230 | 6,280 | 6,130 | 6,140 | 0% | 84,700 | 4138億3600万 | -0.1% | 18.39 | 3.12 |
| 04/11 | 6,160 | 6,190 | 6,110 | 6,140 | -1.29% | 84,600 | 4138億3600万 | -0.2% | 18.39 | 3.12 |
| 04/10 | 6,180 | 6,240 | 6,140 | 6,220 | +1.47% | 141,700 | 4192億2800万 | +1.01% | 18.63 | 3.16 |
| 04/09 | 6,070 | 6,180 | 6,030 | 6,130 | +0.49% | 104,000 | 4131億6200万 | -0.49% | 18.36 | 3.11 |
| 04/08 | 6,050 | 6,190 | 5,990 | 6,100 | +1.33% | 126,500 | 4111億4000万 | -1.04% | 18.27 | 3.1 |
| 04/05 | 5,980 | 6,030 | 5,950 | 6,020 | +0.33% | 69,300 | 4057億4800万 | -2.46% | 18.03 | 3.06 |
| 04/04 | 6,110 | 6,110 | 5,980 | 6,000 | -0.66% | 107,200 | 4044億 | -3.01% | 17.97 | 3.05 |
| 04/03 | 6,100 | 6,150 | 5,970 | 6,040 | -0.49% | 153,100 | 4070億9600万 | -2.58% | 18.09 | 3.07 |
| 04/02 | 6,000 | 6,090 | 5,970 | 6,070 | +1.17% | 117,200 | 4091億1800万 | -2.27% | 18.18 | 3.08 |
| 04/01 | 6,040 | 6,060 | 5,970 | 6,000 | -0.17% | 89,800 | 4044億 | -3.41% | 17.97 | 3.05 |
| 03/29 | 5,960 | 6,020 | 5,910 | 6,010 | +0.5% | 109,100 | 4050億7400万 | -3.28% | 18 | 3.05 |
| 03/28 | 6,220 | 6,220 | 5,950 | 5,980 | -3.86% | 165,200 | 4030億5200万 | -3.77% | 17.91 | 3.04 |
| 03/27 | 6,170 | 6,250 | 6,160 | 6,220 | +1.14% | 137,400 | 4192億2800万 | 0% | 18.63 | 3.16 |
| 03/26 | 6,060 | 6,180 | 6,050 | 6,150 | +1.49% | 131,100 | 4145億1000万 | -1.13% | 18.42 | 3.12 |
| 03/25 | 6,160 | 6,160 | 6,020 | 6,060 | -0.49% | 131,400 | 4084億4400万 | -2.7% | 18.15 | 3.08 |
| 03/22 | 6,110 | 6,150 | 6,050 | 6,090 | +0.16% | 106,400 | 4104億6600万 | -2.34% | 18.24 | 3.09 |
| 03/21 | 6,260 | 6,280 | 5,980 | 6,080 | -2.56% | 197,800 | 4097億9200万 | -2.61% | 18.21 | 3.09 |
| 03/19 | 6,210 | 6,260 | 6,110 | 6,240 | +0.32% | 151,500 | 4205億7600万 | -0.16% | 18.69 | 3.17 |
| 03/18 | 6,240 | 6,270 | 6,140 | 6,220 | 0% | 121,200 | 4192億2800万 | -0.51% | 18.63 | 3.16 |
| 03/15 | 6,260 | 6,420 | 6,220 | 6,220 | -1.11% | 562,500 | 4192億2800万 | -0.61% | 18.63 | 3.16 |
| 03/14 | 6,330 | 6,390 | 6,260 | 6,290 | +0.48% | 158,800 | 4239億4600万 | +0.38% | 18.84 | 3.19 |
| 03/13 | 6,400 | 6,430 | 6,160 | 6,260 | -1.73% | 133,600 | 4219億2400万 | -0.13% | 18.75 | 3.18 |
| 03/12 | 6,250 | 6,380 | 6,200 | 6,370 | +1.76% | 130,900 | 4293億3800万 | +1.55% | 19.08 | 3.23 |
| 03/11 | 6,290 | 6,300 | 6,130 | 6,260 | -1.26% | 135,600 | 4219億2400万 | -0.18% | 18.75 | 3.18 |
| 03/08 | 6,320 | 6,400 | 6,280 | 6,340 | +0.96% | 215,100 | 4273億1600万 | +1.04% | 18.99 | 3.22 |
| 03/07 | 6,330 | 6,390 | 6,230 | 6,280 | -0.48% | 156,100 | 4232億7200万 | -0.03% | 18.81 | 3.19 |
| 03/06 | 6,220 | 6,420 | 6,180 | 6,310 | +0.64% | 153,900 | 4252億9400万 | +0.3% | 18.9 | 3.2 |
| 03/05 | 6,230 | 6,310 | 6,170 | 6,270 | +0.64% | 88,800 | 4225億9800万 | -0.41% | 18.78 | 3.18 |
| 03/04 | 6,270 | 6,360 | 6,210 | 6,230 | -0.8% | 191,600 | 4199億200万 | -1.11% | 18.66 | 3.16 |
| 03/01 | 6,380 | 6,430 | 6,240 | 6,280 | -1.57% | 122,500 | 4232億7200万 | -0.46% | 18.81 | 3.19 |
| 02/29 | 6,380 | 6,420 | 6,250 | 6,380 | +0.47% | 210,900 | 4300億1200万 | +1% | 19.11 | 3.24 |
| 02/28 | 6,300 | 6,450 | 6,180 | 6,350 | +0.63% | 239,800 | 4279億9000万 | +0.41% | 19.02 | 3.22 |
| 02/27 | 6,270 | 6,460 | 6,220 | 6,310 | +3.61% | 348,200 | 4252億9400万 | -0.33% | 18.9 | 3.2 |
| 02/26 | 6,140 | 6,150 | 6,040 | 6,090 | +0.66% | 169,700 | 4104億6600万 | -3.94% | 18.24 | 3.09 |
| 02/22 | 6,080 | 6,080 | 5,980 | 6,050 | +0.5% | 154,900 | 4077億7000万 | -4.9% | 18.12 | 3.07 |
| 02/21 | 6,140 | 6,190 | 5,900 | 6,020 | -1.95% | 145,700 | 4057億4800万 | -5.75% | 18.03 | 3.06 |
| 02/20 | 6,210 | 6,260 | 6,130 | 6,140 | -1.13% | 108,400 | 4138億3600万 | -4.21% | 18.39 | 3.12 |
| 02/19 | 6,300 | 6,300 | 6,070 | 6,210 | -2.2% | 162,400 | 4185億5400万 | -3.57% | 18.6 | 3.15 |
| 02/16 | 6,370 | 6,440 | 6,320 | 6,350 | +1.28% | 214,700 | 4279億9000万 | -1.76% | 19.02 | 3.22 |
| 02/15 | 6,150 | 6,380 | 6,030 | 6,270 | +0.32% | 264,200 | 4225億9800万 | -2.94% | 18.78 | 3.18 |
| 02/14 | 6,220 | 6,290 | 6,150 | 6,250 | -0.16% | 177,800 | 4212億5000万 | -3.27% | 18.72 | 3.17 |
| 02/13 | 6,310 | 6,330 | 6,180 | 6,260 | -0.32% | 206,200 | 4219億2400万 | -3.16% | 18.75 | 3.18 |
| 02/09 | 6,390 | 6,450 | 6,270 | 6,280 | -1.72% | 104,300 | 4232億7200万 | -2.7% | 18.81 | 3.19 |
| 02/08 | 6,440 | 6,450 | 6,320 | 6,390 | -0.16% | 87,700 | 4306億8600万 | -0.79% | 19.14 | 3.24 |
| 02/07 | 6,310 | 6,410 | 6,300 | 6,400 | +0.63% | 88,700 | 4313億6000万 | -0.34% | 19.17 | 3.25 |
| 02/06 | 6,310 | 6,430 | 6,300 | 6,360 | -0.16% | 68,900 | 4286億6400万 | -0.66% | 19.05 | 3.23 |
| 02/05 | 6,320 | 6,440 | 6,320 | 6,370 | +0.79% | 110,400 | 4293億3800万 | -0.23% | 19.08 | 3.23 |
| 02/02 | 6,400 | 6,450 | 6,320 | 6,320 | -0.78% | 72,600 | 4259億6800万 | -0.75% | 18.93 | 3.21 |
| 02/01 | 6,410 | 6,470 | 6,330 | 6,370 | -2% | 92,700 | 4293億3800万 | +0.28% | 19.08 | 3.23 |
| 01/31 | 6,510 | 6,550 | 6,460 | 6,500 | -0.15% | 68,700 | 4381億 | +2.64% | 19.47 | 3.3 |
| 01/30 | 6,440 | 6,510 | 6,410 | 6,510 | +1.09% | 60,500 | 4387億7400万 | +3.22% | 19.5 | 3.3 |
| 01/29 | 6,400 | 6,480 | 6,360 | 6,440 | +0.94% | 68,900 | 4340億5600万 | +2.61% | 19.29 | 3.27 |
| 01/26 | 6,470 | 6,500 | 6,380 | 6,380 | -1.09% | 73,500 | 4300億1200万 | +1.98% | 19.11 | 3.24 |
| 01/25 | 6,500 | 6,540 | 6,440 | 6,450 | -0.46% | 47,900 | 4347億3000万 | +3.53% | 19.32 | 3.27 |
| 01/24 | 6,530 | 6,560 | 6,380 | 6,480 | -1.22% | 106,500 | 4367億5200万 | +4.52% | 19.41 | 3.29 |
| 01/23 | 6,530 | 6,630 | 6,530 | 6,560 | +0.61% | 60,200 | 4421億4400万 | +6.29% | 19.65 | 3.33 |
| 01/22 | 6,600 | 6,640 | 6,520 | 6,520 | 0% | 102,600 | 4394億4800万 | +6.14% | 19.53 | 3.31 |
| 01/19 | 6,690 | 6,730 | 6,460 | 6,520 | -2.1% | 112,800 | 4394億4800万 | +6.55% | 19.53 | 3.31 |
| 01/18 | 6,650 | 6,710 | 6,570 | 6,660 | 0% | 125,500 | 4488億8400万 | +9.14% | 19.95 | 3.38 |
| 01/17 | 6,670 | 6,740 | 6,630 | 6,660 | +0.76% | 124,600 | 4488億8400万 | +9.58% | 19.95 | 3.38 |
| 01/16 | 6,870 | 6,870 | 6,540 | 6,610 | -3.92% | 134,600 | 4455億1400万 | +8.97% | 19.8 | 3.36 |
| 01/15 | 6,710 | 6,900 | 6,550 | 6,880 | +1.03% | 262,400 | 4637億1200万 | +13.79% | 20.61 | 3.49 |
| 01/12 | 6,260 | 7,240 | 6,220 | 6,810 | +9.13% | 925,100 | 4589億9400万 | +13.37% | 20.4 | 3.46 |
| 01/11 | 6,370 | 6,390 | 6,220 | 6,240 | -1.11% | 120,400 | 4205億7600万 | +4.51% | 18.69 | 3.17 |
| 01/10 | 6,340 | 6,350 | 6,260 | 6,310 | 0% | 100,500 | 4252億9400万 | +5.87% | 18.9 | 3.2 |
| 01/09 | 6,100 | 6,330 | 6,070 | 6,310 | +4.82% | 99,200 | 4252億9400万 | +6.09% | 18.9 | 3.2 |
| 01/05 | 5,970 | 6,060 | 5,930 | 6,020 | +1.18% | 103,100 | 4057億4800万 | +1.45% | 18.03 | 3.06 |
| 01/04 | 5,870 | 5,950 | 5,780 | 5,950 | +0.68% | 73,300 | 4010億3000万 | +0.34% | 17.83 | 3.02 |
| 2023 | ||||||||||
| 12/29 | 5,870 | 5,910 | 5,840 | 5,910 | -0.17% | 40,900 | 3983億3400万 | -0.27% | 31.37 | 3 |
| 12/28 | 5,860 | 5,960 | 5,860 | 5,920 | -0.17% | 57,200 | 3990億800万 | -0.12% | 31.42 | 3 |
| 12/27 | 5,940 | 5,990 | 5,930 | 5,930 | -0.17% | 127,800 | 3996億8200万 | +0.07% | 31.47 | 3.01 |
| 12/26 | 5,930 | 5,960 | 5,890 | 5,940 | +0.51% | 96,800 | 4003億5600万 | +0.29% | 31.52 | 3.01 |
| 12/25 | 5,990 | 5,990 | 5,840 | 5,910 | +0.17% | 102,500 | 3983億3400万 | -0.02% | 31.37 | 3 |
| 12/22 | 5,840 | 5,910 | 5,810 | 5,900 | +0.85% | 93,000 | 3976億6000万 | +0.12% | 31.31 | 2.99 |
| 12/21 | 5,710 | 5,850 | 5,700 | 5,850 | +1.74% | 162,500 | 3942億9000万 | -0.41% | 31.05 | 2.97 |
| 12/20 | 5,890 | 5,930 | 5,690 | 5,750 | -3.2% | 218,800 | 3875億5000万 | -1.86% | 30.52 | 2.92 |
| 12/19 | 5,810 | 6,060 | 5,810 | 5,940 | +4.03% | 252,400 | 4003億5600万 | +1.63% | 31.52 | 3.01 |
| 12/18 | 5,660 | 5,710 | 5,560 | 5,710 | +0.18% | 143,800 | 3848億5400万 | -1.94% | 30.3 | 2.9 |
| 12/15 | 5,790 | 5,930 | 5,680 | 5,700 | -1.38% | 249,000 | 3841億8000万 | -1.86% | 30.25 | 2.89 |
| 12/14 | 5,870 | 5,910 | 5,720 | 5,780 | -1.2% | 226,800 | 3895億7200万 | -0.26% | 30.68 | 2.93 |
| 12/13 | 5,910 | 6,000 | 5,820 | 5,850 | -1.02% | 212,800 | 3942億9000万 | +1.23% | 31.05 | 2.97 |
| 12/12 | 6,100 | 6,140 | 5,880 | 5,910 | -2.96% | 186,600 | 3983億3400万 | +2.59% | 31.37 | 3 |
| 12/11 | 6,100 | 6,140 | 6,010 | 6,090 | +0.16% | 213,900 | 4104億6600万 | +6.01% | 32.32 | 3.09 |
| 12/08 | 6,150 | 6,280 | 6,000 | 6,080 | -4.25% | 391,100 | 4097億9200万 | +6.31% | 32.27 | 3.08 |
| 12/07 | 6,090 | 6,390 | 6,090 | 6,350 | +3.76% | 261,500 | 4279億9000万 | +11.48% | 33.7 | 3.22 |
| 12/06 | 6,100 | 6,160 | 6,020 | 6,120 | +3.73% | 266,600 | 4124億8800万 | +8.17% | 32.48 | 3.11 |
| 12/05 | 5,910 | 5,990 | 5,870 | 5,900 | -0.17% | 118,500 | 3976億6000万 | +4.87% | 31.31 | 2.99 |
| 12/04 | 5,960 | 5,970 | 5,880 | 5,910 | -1.01% | 79,900 | 3983億3400万 | +5.46% | 31.37 | 3 |
| 12/01 | 6,020 | 6,060 | 5,960 | 5,970 | -0.33% | 83,200 | 4023億7800万 | +6.91% | 31.68 | 3.03 |
| 11/30 | 5,970 | 6,070 | 5,940 | 5,990 | +0.5% | 165,700 | 4037億2600万 | +7.71% | 31.79 | 3.04 |
| 11/29 | 5,940 | 5,980 | 5,890 | 5,960 | +0.34% | 53,300 | 4017億400万 | +7.62% | 31.63 | 3.02 |
| 11/28 | 5,890 | 5,950 | 5,810 | 5,940 | +1.54% | 81,500 | 4003億5600万 | +7.69% | 31.52 | 3.01 |
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 | 1,965 3,930 7/11 | 1,310 2,620 11/22 | 4,539,600 2,269,800 10/24 | - | - | +14.55% 2/19 | -13.26% 8/8 |
| 2008年 3月期 | 1,875 3,750 4/4 | 645 1,289 1/23 | 3,891,200 1,945,600 11/9 | - | - | +27.87% 3/17 | -21.94% 1/23 |
| 2009年 3月期 | 1,063 2,125 5/23 | 640 1,280 10/10 | 1,254,400 627,200 8/4 | - | - | +26.91% 11/11 | -29.55% 10/10 |
| 2010年 3月期 | 1,013 2,025 8/5 | 694 1,387 4/30 | 647,200 323,600 9/8 | 723億8631万 | 495億8015万 | +16.79% 6/1 | -11.88% 9/8 |
| 2011年 3月期 | 921 1,841 5/17 | 461 922 3/15 | 989,000 494,500 5/14 | 658億899万 | 329億5811万 | +15.02% 12/17 | -25.32% 3/15 |
| 2012年 3月期 | 820 1,640 3/9 | 539 1,078 6/17 | 344,000 172,000 5/12 | 586億2397万 | 385億3454万 | +8.5% 12/12 | -6.59% 5/16 |
| 2013年 3月期 | 1,339 2,678 4/26 | 554 1,107 7/25 | 989,200 494,600 5/10 | 957億2866万 | 395億7118万 | +17.84% 9/27 | -17.06% 6/7 |
| 2014年 12月期 | 1,398 2,795 11/4 | 986 1,971 3/3 | 946,800 473,400 2/14 | 941億9150万 | 664億2270万 | +8.97% 8/19 | -15.17% 2/20 |
| 2015年 12月期 | 1,443 2,885 12/18 | 933 1,865 8/25 | 598,400 299,200 11/11 | 972億2450万 | 628億5050万 | +13% 11/27 | -20.87% 8/25 |
| 2016年 12月期 | 1,456 2,912 9/7 | 1,001 2,002 6/24 | 500,000 250,000 11/11 | 981億3440万 | 674億6740万 | +10.08% 8/17 | -12.65% 2/12 |
| 2017年 12月期 | 1,943 3,885 11/13 | 1,361 2,721 1/24 | 617,600 308,800 11/13 | 1309億2450万 | 916億9770万 | +8.94% 11/13 | -4.57% 9/8 |
| 2018年 12月期 | 2,950 5,900 9/26 | 1,725 3,450 2/14 | 1,023,800 511,900 3/16 | 1988億3000万 | 1162億6500万 | +13.99% 8/31 | -15.47% 12/25 |
| 2019年 12月期 | 2,525 5,050 7/29 | 2,020 4,040 3/25 | 1,690,800 845,400 8/6 | 1701億8500万 | 1361億4800万 | +10.44% 5/10 | -10.05% 11/13 |
| 2020年 12月期 | 3,070 6,140 11/12 6,140 11/9 | 1,408 2,815 3/13 | 1,275,600 637,800 5/15 | 2069億1800万 | 948億6550万 | +15.65% 5/15 | -22.74% 3/16 |
| 2021年 12月期 | 3,150 6,300 2/12 | 2,510 5,020 1/18 5,020 1/7 他2件 | 609,000 304,500 1/26 | 2123億1000万 | 1691億7400万 | +10.26% 2/10 | -9.54% 1/27 |
| 2022年 12月期 | 4,370 8,740 9/12 | 2,350 4,700 1/31 | 946,600 473,300 6/17 | 2945億3800万 | 1583億9000万 | +14.21% 4/8 | -6.93% 12/7 |
| 2023年 12月期 | 6,390 12/7 | 3,665 7,330 1/6 7,330 1/5 | 652,400 7/28 | 4306億8600万 | 2470億2100万 | +15.3% 10/10 | -4.68% 8/21 |
| 最新 | 6,120 2024/4/24 | 92,600 | 4124億8800万 | +0.43% 6,094 | |||
年間値上がり率
- 1993/12/29 vs 1992/12/30
- -28%（0.72倍）
- 1994/12/30 vs 1993/12/29
- 65%（1.65倍）
- 1995/12/29 vs 1994/12/30
- 85%（1.85倍）
- 1996/12/30 vs 1995/12/29
- 31%（1.31倍）
- 1997/12/30 vs 1996/12/30
- 64%（1.64倍）
- 1998/12/30 vs 1997/12/30
- 29%（1.29倍）
- 1999/12/30 vs 1998/12/30
- 81%（1.81倍）
- 2000/12/29 vs 1999/12/30
- -8%（0.92倍）
- 2001/12/28 vs 2000/12/29
- -29%（0.71倍）
- 2002/12/30 vs 2001/12/28
- -64%（0.36倍）
- 2003/12/30 vs 2002/12/30
- 69%（1.69倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 17%（1.17倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- 8%（1.08倍）
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- 15%（1.15倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 22%（1.22倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 36%（1.36倍）
- 2023/12/29 vs 2022/12/30
- 56%（1.56倍）
- 2024/04/24 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
253円（1993/12/22） - 2323%（24.23倍）
6,120円（4/24）