株価チャート
株価
4/24
- 前日 (4/23)
- 6,940
- 始値
- 6,940
- 高値
- 6,940
- 安値
- 6,940
- 終値 ±0%
- 6,940
- 出来高 -66.67%
- 100
乖離率
- 株価（5日）
移動平均値 - +1.11%
6,864 - 株価（25日）
移動平均値 - +1.97%
6,806 - 出来高（5日）
移動平均値 - -82.76%
580
2023/11/21～2024/04/24
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 | 6,940 | 6,940 | 6,940 | 6,940 | 0% | 100 | 48億1341万 | +1.97% | 24.55 | 1.13 |
| 04/23 | 6,910 | 6,950 | 6,910 | 6,940 | +0.58% | 300 | 48億1341万 | +2.36% | 24.55 | 1.13 |
| 04/22 | 6,800 | 6,900 | 6,800 | 6,900 | +1.62% | 400 | 47億8567万 | +2.13% | 24.4 | 1.12 |
| 04/18 | 6,720 | 6,790 | 6,700 | 6,790 | +0.59% | 900 | 47億938万 | +0.86% | 24.02 | 1.1 |
| 04/17 | 6,850 | 6,850 | 6,660 | 6,750 | -1.32% | 1,200 | 46億8163万 | +0.55% | 23.87 | 1.1 |
| 04/16 | 6,840 | 6,840 | 6,840 | 6,840 | -0.58% | 100 | 47億4405万 | +2.21% | 24.19 | 1.11 |
| 04/15 | 6,870 | 6,990 | 6,850 | 6,880 | -2.96% | 2,500 | 47億7180万 | +3.13% | 24.33 | 1.12 |
| 04/12 | 6,900 | 7,090 | 6,900 | 7,090 | +2.9% | 1,100 | 49億1745万 | +6.52% | 25.08 | 1.15 |
| 04/11 | 6,890 | 6,890 | 6,890 | 6,890 | +0.15% | 100 | 47億7873万 | +3.86% | 24.37 | 1.12 |
| 04/10 | 6,880 | 6,880 | 6,880 | 6,880 | 0% | 100 | 47億7180万 | +3.88% | 24.33 | 1.12 |
| 04/09 | 6,870 | 6,880 | 6,870 | 6,880 | +0.88% | 200 | 47億7180万 | +4.05% | 24.33 | 1.12 |
| 04/08 | 6,820 | 6,820 | 6,820 | 6,820 | -0.15% | 100 | 47億3018万 | +3.27% | 24.12 | 1.11 |
| 04/05 | 6,830 | 6,830 | 6,830 | 6,830 | -0.58% | 300 | 47億3712万 | +3.56% | 24.16 | 1.11 |
| 04/04 | 6,830 | 6,870 | 6,830 | 6,870 | +0.15% | 200 | 47億6486万 | +4.34% | 24.3 | 1.12 |
| 04/03 | 6,860 | 6,860 | 6,860 | 6,860 | 0% | 100 | 47億5793万 | +4.11% | 24.26 | 1.11 |
| 04/02 | 6,890 | 6,890 | 6,860 | 6,860 | -1.01% | 200 | 47億5793万 | +4.03% | 24.26 | 1.11 |
| 04/01 | 6,930 | 6,930 | 6,930 | 6,930 | +1.02% | 300 | 48億648万 | +5.06% | 24.51 | 1.12 |
| 03/29 | 6,910 | 6,920 | 6,820 | 6,860 | +0.73% | 1,300 | 47億5793万 | +3.97% | 24.26 | 1.11 |
| 03/28 | 6,840 | 6,840 | 6,740 | 6,810 | -0.44% | 600 | 47億2325万 | +3.21% | 24.09 | 1.11 |
| 03/27 | 6,720 | 6,840 | 6,720 | 6,840 | +2.24% | 600 | 47億4405万 | +3.67% | 24.19 | 1.11 |
| 03/26 | 6,670 | 6,770 | 6,670 | 6,690 | +0.6% | 600 | 46億4002万 | +1.43% | 23.66 | 1.09 |
| 03/25 | 6,600 | 6,650 | 6,590 | 6,650 | +1.68% | 1,000 | 46億1228万 | +0.74% | 23.52 | 1.08 |
| 03/22 | 6,500 | 6,540 | 6,500 | 6,540 | +0.93% | 200 | 45億3598万 | -1.07% | 23.13 | 1.06 |
| 03/21 | 6,410 | 6,480 | 6,400 | 6,480 | +2.53% | 900 | 44億9437万 | -2.22% | 22.92 | 1.05 |
| 03/18 | 6,380 | 6,380 | 6,320 | 6,320 | +0.32% | 300 | 43億8340万 | -4.89% | 22.35 | 1.03 |
| 03/15 | 6,340 | 6,340 | 6,300 | 6,300 | -0.63% | 200 | 43億6952万 | -5.59% | 22.28 | 1.02 |
| 03/14 | 6,340 | 6,340 | 6,340 | 6,340 | +0.63% | 400 | 43億9727万 | -5.33% | 22.42 | 1.03 |
| 03/13 | 6,300 | 6,300 | 6,300 | 6,300 | -0.32% | 200 | 43億6952万 | -6.29% | 22.28 | 1.02 |
| 03/12 | 6,200 | 6,320 | 6,200 | 6,320 | +1.77% | 800 | 43億8340万 | -6.27% | 22.35 | 1.03 |
| 03/11 | 6,320 | 6,320 | 6,210 | 6,210 | -1.74% | 4,400 | 43億710万 | -8.22% | 21.96 | 1.01 |
| 03/08 | 6,430 | 6,430 | 6,310 | 6,320 | -2.77% | 2,100 | 43億8340万 | -6.98% | 22.35 | 1.03 |
| 03/07 | 6,530 | 6,530 | 6,500 | 6,500 | -0.76% | 4,300 | 45億824万 | -4.65% | 22.99 | 1.06 |
| 03/06 | 6,600 | 6,600 | 6,550 | 6,550 | -0.91% | 2,000 | 45億4292万 | -4.02% | 23.17 | 1.06 |
| 03/05 | 6,610 | 6,610 | 6,610 | 6,610 | 0% | 300 | 45億8453万 | -3.15% | 23.38 | 1.07 |
| 03/04 | 6,760 | 6,760 | 6,570 | 6,610 | -1.2% | 1,000 | 45億8453万 | -3.14% | 23.38 | 1.07 |
| 03/01 | 6,610 | 6,690 | 6,610 | 6,690 | +1.52% | 1,600 | 46億4002万 | -1.96% | 23.66 | 1.09 |
| 02/29 | 6,560 | 6,620 | 6,560 | 6,590 | +0.46% | 1,700 | 45億7066万 | -3.37% | 108.12 | 1.07 |
| 02/28 | 6,550 | 6,600 | 6,470 | 6,560 | -6.02% | 5,200 | 45億4985万 | -3.81% | 107.64 | 1.06 |
| 02/27 | 6,940 | 7,030 | 6,880 | 6,980 | -0.14% | 2,400 | 48億4116万 | +2.32% | 114.53 | 1.13 |
| 02/26 | 6,940 | 7,000 | 6,890 | 6,990 | +1.01% | 2,000 | 48億4809万 | +2.76% | 114.7 | 1.13 |
| 02/22 | 6,890 | 6,920 | 6,820 | 6,920 | -0.86% | 600 | 47億9954万 | +2.06% | 113.55 | 1.12 |
| 02/21 | 6,850 | 6,980 | 6,750 | 6,980 | +1.9% | 700 | 48億4116万 | +3.22% | 114.53 | 1.13 |
| 02/20 | 6,810 | 6,850 | 6,810 | 6,850 | +0.59% | 600 | 47億5099万 | +1.63% | 112.4 | 1.11 |
| 02/19 | 6,750 | 6,810 | 6,750 | 6,810 | +0.15% | 600 | 47億2325万 | +1.34% | 111.74 | 1.11 |
| 02/16 | 6,800 | 6,820 | 6,790 | 6,800 | -0.15% | 1,100 | 47億1631万 | +1.49% | 111.58 | 1.1 |
| 02/15 | 6,860 | 6,860 | 6,800 | 6,810 | -1.3% | 800 | 47億2325万 | +1.89% | 111.74 | 1.11 |
| 02/14 | 6,930 | 6,930 | 6,900 | 6,900 | -0.43% | 300 | 47億8567万 | +3.48% | 113.22 | 1.12 |
| 02/13 | 6,960 | 7,000 | 6,930 | 6,930 | 0% | 600 | 48億648万 | +4.23% | 113.71 | 1.12 |
| 02/09 | 7,010 | 7,010 | 6,860 | 6,930 | -1.28% | 800 | 48億648万 | +4.52% | 113.71 | 1.12 |
| 02/08 | 6,910 | 7,020 | 6,910 | 7,020 | +1.59% | 700 | 48億6890万 | +6.3% | 115.19 | 1.14 |
| 02/07 | 7,060 | 7,060 | 6,910 | 6,910 | -1.14% | 200 | 47億9261万 | +5.11% | 113.39 | 1.12 |
| 02/06 | 7,090 | 7,090 | 6,850 | 6,990 | +2.79% | 700 | 48億4809万 | +6.8% | 114.7 | 1.13 |
| 02/05 | 6,890 | 7,150 | 6,800 | 6,800 | -1.16% | 2,900 | 47億1631万 | +4.41% | 111.58 | 1.1 |
| 02/02 | 6,930 | 6,980 | 6,710 | 6,880 | -0.72% | 2,700 | 47億7180万 | +6.07% | 112.89 | 1.12 |
| 02/01 | 6,800 | 6,930 | 6,720 | 6,930 | +0.58% | 1,200 | 48億648万 | +7.36% | 113.71 | 1.12 |
| 01/31 | 6,700 | 6,890 | 6,700 | 6,890 | +3.14% | 1,300 | 47億7873万 | +7.3% | 113.06 | 1.12 |
| 01/30 | 6,560 | 7,150 | 6,560 | 6,680 | +1.83% | 3,300 | 46億3308万 | +4.57% | 109.61 | 1.08 |
| 01/29 | 6,600 | 6,600 | 6,550 | 6,560 | -0.61% | 500 | 45億4985万 | +3.1% | 107.64 | 1.06 |
| 01/26 | 6,590 | 6,600 | 6,590 | 6,600 | 0% | 700 | 45億7760万 | +4.07% | 108.3 | 1.07 |
| 01/25 | 6,580 | 6,600 | 6,580 | 6,600 | +0.3% | 300 | 45億7760万 | +4.43% | 108.3 | 1.07 |
| 01/24 | 6,590 | 6,590 | 6,580 | 6,580 | -0.3% | 500 | 45億6373万 | +4.43% | 107.97 | 1.07 |
| 01/23 | 6,610 | 6,610 | 6,560 | 6,600 | -0.15% | 600 | 45億7760万 | +5% | 108.3 | 1.07 |
| 01/22 | 6,480 | 6,610 | 6,480 | 6,610 | +2.01% | 1,600 | 45億8453万 | +5.39% | 108.46 | 1.07 |
| 01/19 | 6,450 | 6,480 | 6,420 | 6,480 | +0.47% | 600 | 44億9437万 | +3.56% | 106.33 | 1.05 |
| 01/18 | 6,450 | 6,450 | 6,450 | 6,450 | 0% | 500 | 44億7356万 | +3.23% | 105.84 | 1.05 |
| 01/17 | 6,440 | 6,450 | 6,430 | 6,450 | +0.16% | 800 | 44億7356万 | +3.35% | 105.84 | 1.05 |
| 01/16 | 6,360 | 6,440 | 6,360 | 6,440 | +1.26% | 500 | 44億6662万 | +3.34% | 105.67 | 1.05 |
| 01/15 | 6,310 | 6,360 | 6,300 | 6,360 | +0.79% | 1,100 | 44億1114万 | +2.15% | 104.36 | 1.03 |
| 01/12 | 6,400 | 6,420 | 6,310 | 6,310 | -1.25% | 1,400 | 43億7646万 | +1.4% | 103.54 | 1.02 |
| 01/11 | 6,400 | 6,400 | 6,390 | 6,390 | -0.16% | 300 | 44億3195万 | +2.73% | 104.85 | 1.04 |
| 01/10 | 6,420 | 6,420 | 6,400 | 6,400 | -0.47% | 600 | 44億3888万 | +3.03% | 105.02 | 1.04 |
| 01/09 | 6,450 | 6,450 | 6,430 | 6,430 | -0.31% | 800 | 44億5969万 | +3.64% | 105.51 | 1.04 |
| 01/05 | 6,300 | 6,450 | 6,300 | 6,450 | +2.38% | 1,800 | 44億7356万 | +4.12% | 105.84 | 1.05 |
| 01/04 | 6,250 | 6,300 | 6,250 | 6,300 | +0.8% | 800 | 43億6952万 | +1.89% | 103.38 | 1.02 |
| 2023 | ||||||||||
| 12/29 | 6,220 | 6,250 | 6,220 | 6,250 | +0.97% | 400 | 43億3485万 | +1.18% | 102.56 | 1.01 |
| 12/28 | 6,200 | 6,210 | 6,190 | 6,190 | -0.16% | 500 | 42億9323万 | +0.32% | 101.57 | 1 |
| 12/27 | 6,110 | 6,250 | 6,110 | 6,200 | +1.14% | 500 | 43億17万 | +0.55% | 101.73 | 1.01 |
| 12/26 | 6,130 | 6,130 | 6,130 | 6,130 | +0.66% | 300 | 42億5162万 | -0.49% | 100.59 | 1 |
| 12/25 | 6,090 | 6,090 | 6,090 | 6,090 | +0.16% | 100 | 42億2387万 | -1.09% | 99.93 | 0.99 |
| 12/22 | 6,080 | 6,080 | 6,080 | 6,080 | 0% | 200 | 42億1694万 | -1.22% | 99.77 | 0.99 |
| 12/21 | 6,110 | 6,110 | 6,060 | 6,080 | +0.5% | 600 | 42億1694万 | -1.19% | 99.77 | 0.99 |
| 12/20 | 6,030 | 6,050 | 6,030 | 6,050 | +0.5% | 500 | 41億9613万 | -1.66% | 99.27 | 0.98 |
| 12/19 | 6,060 | 6,060 | 6,000 | 6,020 | -0.82% | 1,100 | 41億7532万 | -2.15% | 98.78 | 0.98 |
| 12/18 | 6,110 | 6,110 | 6,070 | 6,070 | -0.65% | 400 | 42億1000万 | -1.38% | 99.6 | 0.99 |
| 12/15 | 6,170 | 6,190 | 6,110 | 6,110 | -1.45% | 1,200 | 42億3774万 | -0.71% | 100.26 | 0.99 |
| 12/13 | 6,200 | 6,200 | 6,200 | 6,200 | -0.8% | 400 | 43億17万 | +0.81% | 101.73 | 1.01 |
| 12/11 | 6,230 | 6,250 | 6,230 | 6,250 | +0.16% | 400 | 43億3485万 | +1.77% | 102.56 | 1.01 |
| 12/08 | 6,250 | 6,250 | 6,240 | 6,240 | -0.48% | 300 | 43億2791万 | +1.81% | 102.39 | 1.01 |
| 12/07 | 6,290 | 6,290 | 6,270 | 6,270 | +0.16% | 200 | 43億4872万 | +2.5% | 102.88 | 1.02 |
| 12/06 | 6,260 | 6,260 | 6,240 | 6,260 | +0.48% | 700 | 43億4178万 | +2.56% | 102.72 | 1.02 |
| 12/05 | 6,200 | 6,230 | 6,200 | 6,230 | -0.8% | 300 | 43億2097万 | +2.28% | 102.23 | 1.01 |
| 12/04 | 6,300 | 6,300 | 6,280 | 6,280 | -0.16% | 300 | 43億5565万 | +3.27% | 103.05 | 1.02 |
| 12/01 | 6,240 | 6,290 | 6,240 | 6,290 | +0.8% | 900 | 43億6259万 | +3.64% | 103.21 | 1.02 |
| 11/30 | 6,190 | 6,240 | 6,190 | 6,240 | +0.65% | 200 | 43億2791万 | +3.07% | 102.39 | 1.05 |
| 11/29 | 6,200 | 6,200 | 6,200 | 6,200 | 0% | 200 | 43億17万 | +2.62% | 101.73 | 1.05 |
| 11/28 | 6,200 | 6,200 | 6,200 | 6,200 | 0% | 300 | 43億17万 | +2.8% | 101.73 | 1.05 |
| 11/27 | 6,190 | 6,200 | 6,190 | 6,200 | +0.81% | 400 | 43億17万 | +2.96% | 101.73 | 1.05 |
| 11/24 | 6,150 | 6,150 | 6,150 | 6,150 | 0% | 700 | 42億6549万 | +2.26% | 100.91 | 1.04 |
| 11/22 | 6,080 | 6,150 | 6,080 | 6,150 | +1.32% | 700 | 42億6549万 | +2.41% | 100.91 | 1.04 |
| 11/21 | 6,080 | 6,080 | 6,050 | 6,070 | -0.16% | 300 | 42億1000万 | +1.25% | 99.6 | 1.02 |
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 2月期 | 4,750 475 6/26 475 6/21 他2件 | 3,740 374 2/29 374 2/28 | 1,200 12,000 3/2 | - | - | +4.26% 6/20 | -28.15% 3/28 |
| 2009年 2月期 | 3,450 345 6/26 | 1,950 195 10/14 | 800 8,000 8/4 | - | - | +9.73% 6/26 | -29.73% 10/14 |
| 2010年 2月期 | 2,950 295 12/8 295 12/7 他2件 | 2,150 215 5/25 | 1,300 13,000 6/22 | - | - | +17.32% 6/28 | -8.91% 1/6 |
| 2011年 2月期 | 3,450 345 1/26 | 2,500 250 3/9 250 3/1 | 500 5,000 2/22 5,000 2/18 | 23億9283万 | 17億3394万 | +14.18% 1/4 | -17.95% 3/15 |
| 2012年 2月期 | 3,100 310 8/1 | 2,460 246 11/25 | 1,400 14,000 2/21 14,000 2/20 | 21億5008万 | 17億619万 | +16.88% 8/1 | -7.79% 9/22 |
| 2013年 2月期 | 3,400 340 1/9 | 2,560 256 3/27 | 1,500 15,000 2/25 15,000 1/9 | 23億5815万 | 17億7555万 | +17.6% 1/9 | -9.83% 10/10 |
| 2014年 2月期 | 3,870 387 8/6 | 2,950 295 4/9 | 1,200 12,000 5/20 | 26億8413万 | 20億4604万 | +16.81% 8/6 | -9.48% 9/3 |
| 2015年 2月期 | 3,930 393 7/9 | 3,100 310 3/28 310 3/26 他2件 | 1,900 19,000 2/25 | 27億2575万 | 21億5008万 | +9.58% 5/12 | -7.63% 10/17 |
| 2016年 2月期 | 4,460 446 6/26 | 3,370 337 2/25 | 1,500 15,000 3/25 | 30億9334万 | 23億3735万 | +6.82% 5/11 | -8.4% 9/9 |
| 2017年 2月期 | 4,190 419 2/23 419 2/22 他2件 | 3,370 337 3/2 | 2,500 25,000 3/2 | 29億608万 | 23億3735万 | +7.11% 5/2 | -4.66% 9/8 |
| 2018年 2月期 | 4,990 499 8/28 | 3,950 395 3/10 | 2,800 8/29 | 34億6094万 | 27億3962万 | +9.3% 5/29 | -9.02% 9/4 |
| 2019年 2月期 | 4,930 6/27 | 3,630 12/26 | 2,000 8/29 | 34億1932万 | 25億1768万 | +9.34% 4/26 | -11.87% 12/26 |
| 2020年 2月期 | 5,000 2/26 1/23 | 3,790 4/5 | 5,200 2/28 | 34億6788万 | 26億2865万 | +10.24% 11/25 | -21.69% 3/13 |
| 2021年 2月期 | 4,755 8/20 8/19 他2件 | 3,430 3/17 | 15,900 2/17 | 32億9795万 | 23億7896万 | +9.05% 6/2 | -5.97% 3/2 |
| 2022年 2月期 | 4,920 2/24 | 4,300 3/11 3/10 | 3,800 8/30 | 34億1239万 | 29億8237万 | +4.36% 4/6 | -5.31% 2/25 |
| 2023年 2月期 | 5,670 2/7 | 4,555 3/8 3/7 | 4,200 8/30 | 39億3257万 | 31億5923万 | +5.15% 2/7 | -5.83% 2/28 |
| 2024年 2月期 | 7,150 2/5 1/30 | 5,130 3/1 | 5,200 2/28 | 49億5906万 | 35億5804万 | +7.36% 2/1 | -8.21% 3/11 |
| 最新 | 6,940 2024/4/24 | 100 | 48億1341万 | +1.97% 6,806 | |||
年間値上がり率
- 1996/12/27 vs 1995/12/29
- 53%（1.53倍）
- 1997/12/30 vs 1996/12/27
- -30%（0.7倍）
- 1998/12/21 vs 1997/12/30
- 36%（1.36倍）
- 1999/12/29 vs 1998/12/21
- -6%（0.94倍）
- 2000/12/27 vs 1999/12/29
- -34%（0.66倍）
- 2001/12/26 vs 2000/12/27
- 1%（1.01倍）
- 2002/12/27 vs 2001/12/26
- -12%（0.88倍）
- 2003/12/26 vs 2002/12/27
- 12%（1.12倍）
- 2004/12/27 vs 2003/12/26
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/27
- 1%（1.01倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/27 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/26 vs 2007/12/27
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/26
- -3%（0.97倍）
- 2010/12/27 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/26 vs 2010/12/27
- -12%（0.88倍）
- 2012/12/26 vs 2011/12/26
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/26
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/29 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/29
- 5%（1.05倍）
- 2017/12/28 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/28
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/04/24 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
1,950円（2008/10/14） - 256%（3.56倍）
6,940円（4/24）