株価チャート
株価
4/23
- 前日 (4/22)
- 6,010
- 始値
- 6,100
- 高値
- 6,130
- 安値
- 6,020
- 終値 +1%
- 6,070
- 出来高 +20%
- 600
乖離率
- 株価（5日）
移動平均値 - +0.1%
6,064 - 株価（25日）
移動平均値 - -2.03%
6,196 - 出来高（5日）
移動平均値 - -34.78%
920
2023/11/16～2024/04/23
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 | ||||||||||
| 04/23 | 6,100 | 6,130 | 6,020 | 6,070 | +1% | 600 | 52億5237万 | -2.03% | 7.95 | 0.56 |
| 04/22 | 6,010 | 6,080 | 6,010 | 6,010 | +0.33% | 500 | 52億45万 | -3.06% | 7.87 | 0.55 |
| 04/19 | 6,120 | 6,120 | 5,830 | 5,990 | -1.96% | 2,700 | 51億8315万 | -3.48% | 7.84 | 0.55 |
| 04/18 | 6,110 | 6,110 | 6,110 | 6,110 | -0.49% | 200 | 52億8698万 | -1.61% | 8 | 0.56 |
| 04/16 | 6,230 | 6,230 | 6,140 | 6,140 | -1.6% | 600 | 53億1294万 | -1.13% | 8.04 | 0.56 |
| 04/15 | 6,230 | 6,240 | 6,230 | 6,240 | +0.16% | 600 | 53億9947万 | +0.31% | 8.17 | 0.57 |
| 04/12 | 6,240 | 6,240 | 6,230 | 6,230 | -0.48% | 400 | 53億9082万 | +0.06% | 8.16 | 0.57 |
| 04/11 | 6,200 | 6,260 | 6,200 | 6,260 | +0.81% | 700 | 54億1678万 | +0.55% | 8.2 | 0.57 |
| 04/10 | 6,200 | 6,230 | 6,200 | 6,210 | 0% | 700 | 53億7351万 | -0.24% | 8.13 | 0.57 |
| 04/09 | 6,190 | 6,210 | 6,110 | 6,210 | +0.32% | 800 | 53億7351万 | -0.24% | 8.13 | 0.57 |
| 04/08 | 6,160 | 6,190 | 6,160 | 6,190 | 0% | 200 | 53億5621万 | -0.63% | 8.1 | 0.57 |
| 04/05 | 6,130 | 6,190 | 6,130 | 6,190 | +1.31% | 200 | 53億5621万 | -0.71% | 8.1 | 0.57 |
| 04/04 | 6,150 | 6,320 | 6,110 | 6,110 | -0.81% | 1,400 | 52億8698万 | -2.04% | 8 | 0.56 |
| 04/03 | 6,160 | 6,220 | 6,160 | 6,160 | -0.81% | 500 | 53億3025万 | -1.35% | 8.07 | 0.56 |
| 04/02 | 6,270 | 6,310 | 6,210 | 6,210 | -0.96% | 1,300 | 53億7351万 | -0.61% | 8.13 | 0.57 |
| 04/01 | 6,330 | 6,330 | 6,270 | 6,270 | -0.95% | 500 | 54億2543万 | +0.37% | 8.21 | 0.57 |
| 03/29 | 6,240 | 6,330 | 6,240 | 6,330 | +1.28% | 700 | 54億7735万 | +1.41% | 8.29 | 0.58 |
| 03/28 | 6,210 | 6,250 | 6,150 | 6,250 | -0.79% | 800 | 54億813万 | +0.19% | 8.18 | 0.57 |
| 03/27 | 6,230 | 6,450 | 6,230 | 6,300 | +0.96% | 1,200 | 54億5139万 | +0.88% | 8.25 | 0.58 |
| 03/26 | 6,260 | 6,260 | 6,240 | 6,240 | -1.27% | 200 | 53億9947万 | +0.06% | 8.17 | 0.57 |
| 03/25 | 6,280 | 6,320 | 6,280 | 6,320 | +0.8% | 200 | 54億6870万 | +1.46% | 8.27 | 0.58 |
| 03/22 | 6,250 | 6,300 | 6,250 | 6,270 | +0.8% | 600 | 54億2543万 | +0.85% | 8.21 | 0.57 |
| 03/21 | 6,200 | 6,220 | 6,150 | 6,220 | +0.32% | 700 | 53億8217万 | +0.14% | 8.14 | 0.57 |
| 03/19 | 6,170 | 6,250 | 6,170 | 6,200 | +0.49% | 700 | 53億6486万 | +0.08% | 8.12 | 0.57 |
| 03/15 | 6,170 | 6,170 | 6,170 | 6,170 | -0.16% | 100 | 53億3890万 | -0.15% | 8.08 | 0.56 |
| 03/14 | 6,180 | 6,180 | 6,180 | 6,180 | +0.32% | 100 | 53億4756万 | +0.26% | 8.09 | 0.57 |
| 03/13 | 6,190 | 6,190 | 6,130 | 6,160 | +1.15% | 600 | 53億3025万 | +0.16% | 8.07 | 0.56 |
| 03/12 | 6,100 | 6,130 | 6,050 | 6,090 | -0.33% | 1,000 | 52億6968万 | -0.72% | 7.97 | 0.56 |
| 03/11 | 6,400 | 6,400 | 6,110 | 6,110 | -4.53% | 2,000 | 52億8698万 | -0.23% | 8 | 0.56 |
| 03/08 | 6,310 | 6,490 | 6,310 | 6,400 | +0.63% | 1,700 | 55億3792万 | +4.76% | 8.38 | 0.59 |
| 03/07 | 6,300 | 6,550 | 6,300 | 6,360 | +1.76% | 4,800 | 55億331万 | +4.55% | 8.33 | 0.58 |
| 03/06 | 6,200 | 6,250 | 6,120 | 6,250 | +0.48% | 1,300 | 54億813万 | +3.15% | 8.18 | 0.57 |
| 03/05 | 6,180 | 6,220 | 6,030 | 6,220 | +0.16% | 2,200 | 53億8217万 | +2.98% | 8.14 | 0.57 |
| 03/04 | 6,320 | 6,320 | 6,210 | 6,210 | -1.74% | 1,100 | 53億7351万 | +3.12% | 8.13 | 0.57 |
| 03/01 | 6,350 | 6,370 | 6,300 | 6,320 | +0.32% | 2,300 | 54億6870万 | +5.3% | 8.27 | 0.58 |
| 02/29 | 6,330 | 6,330 | 6,210 | 6,300 | +0.32% | 2,400 | 54億5139万 | +5.4% | 8.25 | 0.58 |
| 02/28 | 6,200 | 6,320 | 6,190 | 6,280 | 0% | 1,300 | 54億3409万 | +5.46% | 8.22 | 0.58 |
| 02/27 | 6,310 | 6,360 | 6,280 | 6,280 | +0.16% | 1,300 | 54億3409万 | +5.83% | 8.22 | 0.58 |
| 02/26 | 6,230 | 6,300 | 6,230 | 6,270 | +1.46% | 1,100 | 54億2543万 | +6.06% | 8.21 | 0.57 |
| 02/22 | 6,130 | 6,220 | 6,130 | 6,180 | +0.82% | 1,700 | 53億4756万 | +4.91% | 8.09 | 0.57 |
| 02/21 | 6,220 | 6,220 | 6,130 | 6,130 | -1.92% | 400 | 53億429万 | +4.32% | 8.03 | 0.56 |
| 02/20 | 6,410 | 6,410 | 6,200 | 6,250 | -2.5% | 1,400 | 54億813万 | +6.58% | 8.18 | 0.57 |
| 02/19 | 6,170 | 6,410 | 6,100 | 6,410 | +5.25% | 3,500 | 55億4657万 | +9.65% | 8.39 | 0.59 |
| 02/16 | 6,130 | 6,170 | 6,060 | 6,090 | +0.66% | 900 | 52億6968万 | +4.68% | 7.97 | 0.56 |
| 02/15 | 5,980 | 6,050 | 5,910 | 6,050 | +0.33% | 2,800 | 52億3507万 | +4.15% | 7.92 | 0.55 |
| 02/14 | 6,100 | 6,100 | 6,030 | 6,030 | -1.47% | 200 | 52億1776万 | +3.98% | 7.9 | 0.55 |
| 02/13 | 6,000 | 6,200 | 5,900 | 6,120 | +5.15% | 5,200 | 52億9564万 | +5.68% | 8.01 | 0.56 |
| 02/09 | 5,810 | 5,920 | 5,810 | 5,820 | +0.34% | 1,000 | 50億3605万 | +0.83% | 7.62 | 0.53 |
| 02/08 | 5,800 | 5,890 | 5,800 | 5,800 | 0% | 3,500 | 50億1874万 | +0.59% | 7.59 | 0.53 |
| 02/07 | 5,800 | 5,800 | 5,800 | 5,800 | -0.17% | 100 | 50億1874万 | +0.66% | 7.59 | 0.53 |
| 02/06 | 5,810 | 5,810 | 5,810 | 5,810 | +0.69% | 100 | 50億2739万 | +0.92% | 7.61 | 0.53 |
| 02/05 | 5,780 | 5,780 | 5,770 | 5,770 | -1.03% | 400 | 49億9278万 | +0.33% | 7.55 | 0.53 |
| 02/02 | 5,830 | 5,830 | 5,830 | 5,830 | +1.57% | 400 | 50億4470万 | +1.36% | 7.63 | 0.53 |
| 02/01 | 5,760 | 5,760 | 5,740 | 5,740 | -0.35% | 200 | 49億6682万 | -0.21% | 7.52 | 0.53 |
| 01/31 | 5,760 | 5,760 | 5,760 | 5,760 | 0% | 100 | 49億8413万 | +0.05% | 7.54 | 0.53 |
| 01/30 | 5,780 | 5,780 | 5,760 | 5,760 | -0.35% | 300 | 49億8413万 | 0% | 7.54 | 0.53 |
| 01/29 | 5,760 | 5,840 | 5,760 | 5,780 | +0.35% | 1,100 | 50億143万 | +0.36% | 7.57 | 0.53 |
| 01/26 | 5,760 | 5,760 | 5,730 | 5,760 | +0.7% | 400 | 49億8413万 | +0.07% | 7.54 | 0.53 |
| 01/25 | 5,700 | 5,720 | 5,700 | 5,720 | +0.53% | 200 | 49億4952万 | -0.57% | 7.49 | 0.52 |
| 01/24 | 5,690 | 5,690 | 5,690 | 5,690 | -0.87% | 300 | 49億2356万 | -1.04% | 7.45 | 0.52 |
| 01/23 | 5,790 | 5,790 | 5,720 | 5,740 | -0.35% | 900 | 49億6682万 | -0.09% | 7.52 | 0.53 |
| 01/22 | 5,820 | 5,860 | 5,760 | 5,760 | +0.7% | 1,400 | 49億8413万 | +0.26% | 7.54 | 0.53 |
| 01/19 | 5,730 | 5,730 | 5,720 | 5,720 | -0.69% | 700 | 49億4952万 | -0.42% | 7.49 | 0.52 |
| 01/18 | 5,790 | 5,790 | 5,760 | 5,760 | -0.52% | 500 | 49億8413万 | +0.37% | 7.54 | 0.53 |
| 01/17 | 5,790 | 5,790 | 5,790 | 5,790 | -0.69% | 100 | 50億1009万 | +0.91% | 7.58 | 0.53 |
| 01/16 | 5,780 | 5,840 | 5,780 | 5,830 | +0.52% | 500 | 50億4470万 | +1.62% | 7.63 | 0.53 |
| 01/15 | 5,740 | 5,860 | 5,740 | 5,800 | +1.22% | 1,800 | 50億1874万 | +1.15% | 7.59 | 0.53 |
| 01/12 | 5,850 | 5,850 | 5,730 | 5,730 | -2.05% | 1,100 | 49億5817万 | -0.03% | 7.5 | 0.52 |
| 01/11 | 5,860 | 5,860 | 5,780 | 5,850 | +0.86% | 700 | 50億6201万 | +2.08% | 7.66 | 0.54 |
| 01/10 | 5,800 | 5,800 | 5,800 | 5,800 | -0.68% | 100 | 50億1874万 | +1.27% | 7.59 | 0.53 |
| 01/09 | 5,810 | 5,840 | 5,730 | 5,840 | +3.36% | 1,100 | 50億5335万 | +2.08% | 7.65 | 0.53 |
| 01/04 | 5,640 | 5,650 | 5,640 | 5,650 | -0.35% | 200 | 48億8895万 | -1.09% | 7.4 | 0.52 |
| 2023 | ||||||||||
| 12/29 | 5,700 | 5,710 | 5,670 | 5,670 | -0.35% | 1,000 | 49億625万 | -0.75% | 7.42 | 0.52 |
| 12/28 | 5,690 | 5,690 | 5,690 | 5,690 | +0.35% | 200 | 49億2356万 | -0.4% | 7.45 | 0.52 |
| 12/27 | 5,660 | 5,700 | 5,660 | 5,670 | 0% | 700 | 49億625万 | -0.84% | 7.42 | 0.52 |
| 12/26 | 5,700 | 5,700 | 5,670 | 5,670 | -1.9% | 300 | 49億625万 | -1.01% | 7.42 | 0.52 |
| 12/25 | 5,850 | 5,850 | 5,680 | 5,780 | -1.2% | 1,100 | 50億143万 | +0.93% | 7.57 | 0.53 |
| 12/22 | 5,850 | 5,860 | 5,850 | 5,850 | 0% | 500 | 50億6201万 | +2.22% | 7.66 | 0.54 |
| 12/21 | 5,850 | 5,850 | 5,850 | 5,850 | 0% | 100 | 50億6201万 | +2.43% | 7.66 | 0.54 |
| 12/20 | 5,780 | 5,880 | 5,770 | 5,850 | +2.09% | 1,100 | 50億6201万 | +2.69% | 7.66 | 0.54 |
| 12/19 | 5,670 | 5,730 | 5,670 | 5,730 | +0.35% | 400 | 49億5817万 | +0.88% | 7.5 | 0.52 |
| 12/18 | 5,680 | 5,710 | 5,680 | 5,710 | +0.53% | 500 | 49億4086万 | +0.72% | 7.48 | 0.52 |
| 12/15 | 5,680 | 5,680 | 5,680 | 5,680 | +0.53% | 100 | 49億1490万 | +0.35% | 7.44 | 0.52 |
| 12/14 | 5,670 | 5,710 | 5,650 | 5,650 | +1.8% | 1,100 | 48億8895万 | -0.05% | 7.4 | 0.52 |
| 12/13 | 5,650 | 5,650 | 5,550 | 5,550 | -3.48% | 200 | 48億242万 | -1.61% | 7.27 | 0.51 |
| 12/11 | 5,730 | 5,750 | 5,730 | 5,750 | +0.35% | 300 | 49億7548万 | +2.13% | 7.53 | 0.53 |
| 12/08 | 5,600 | 5,730 | 5,600 | 5,730 | +2.32% | 700 | 49億5817万 | +2.18% | 7.5 | 0.52 |
| 12/07 | 5,710 | 5,710 | 5,480 | 5,600 | -2.27% | 1,700 | 48億4568万 | +0.21% | 7.33 | 0.51 |
| 12/06 | 5,770 | 5,770 | 5,730 | 5,730 | -0.69% | 400 | 49億5817万 | +2.84% | 7.5 | 0.52 |
| 12/05 | 5,700 | 5,830 | 5,700 | 5,770 | +0.35% | 600 | 49億9278万 | +3.89% | 7.55 | 0.53 |
| 11/30 | 5,780 | 5,780 | 5,660 | 5,750 | -0.17% | 400 | 49億7548万 | +3.87% | 7.53 | 0.53 |
| 11/29 | 5,700 | 5,760 | 5,660 | 5,760 | +1.23% | 500 | 49億8413万 | +4.33% | 7.54 | 0.53 |
| 11/28 | 5,770 | 5,900 | 5,670 | 5,690 | -1.04% | 1,400 | 49億2356万 | +3.3% | 7.45 | 0.52 |
| 11/27 | 5,650 | 5,750 | 5,650 | 5,750 | +1.77% | 500 | 49億7548万 | +4.64% | 7.53 | 0.53 |
| 11/24 | 5,550 | 5,650 | 5,550 | 5,650 | +0.53% | 1,200 | 48億8895万 | +3.06% | 7.4 | 0.52 |
| 11/22 | 5,620 | 5,620 | 5,620 | 5,620 | -0.88% | 200 | 48億6299万 | +2.74% | 7.36 | 0.51 |
| 11/21 | 5,680 | 5,680 | 5,600 | 5,670 | -0.18% | 1,100 | 49億625万 | +3.79% | 7.42 | 0.52 |
| 11/20 | 5,810 | 5,850 | 5,680 | 5,680 | -2.24% | 2,900 | 49億1490万 | +4.16% | 7.44 | 0.52 |
| 11/17 | 6,000 | 6,000 | 5,790 | 5,810 | -2.02% | 800 | 50億2739万 | +6.74% | 7.61 | 0.53 |
| 11/16 | 5,660 | 6,030 | 5,550 | 5,930 | +5.33% | 3,500 | 51億3123万 | +9.29% | 7.76 | 0.54 |
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 | 3,240 324 5/12 | 2,260 226 4/25 | 53,000 530,000 5/12 | - | - | +13.13% 5/22 | -11.23% 7/19 |
| 2008年 3月期 | 2,650 265 4/3 | 1,600 160 1/17 160 1/16 | 6,800 68,000 11/26 | - | - | +11.28% 2/26 | -21.6% 1/16 |
| 2009年 3月期 | 1,980 198 5/23 | 1,000 100 10/10 | 2,600 26,000 12/9 | - | - | +19.23% 5/25 | -29.41% 10/9 |
| 2010年 3月期 | 1,710 171 6/24 | 1,200 120 4/1 | 3,800 38,000 8/24 | - | - | +17.29% 6/10 | -13.09% 12/3 |
| 2011年 3月期 | 1,680 168 7/27 | 970 97 3/15 | 10,900 109,000 10/22 | 17億849万 | 9億8645万 | +13.33% 5/18 | -24.66% 3/15 |
| 2012年 3月期 | 1,800 180 7/5 | 1,120 112 12/15 | 5,800 58,000 7/21 | 18億3052万 | 11億3899万 | +37.11% 7/5 | -9.18% 12/15 |
| 2013年 3月期 | 1,550 155 2/7 | 1,150 115 6/4 | 3,200 32,000 3/8 | 15億7628万 | 11億6950万 | +11.25% 2/7 | -5.94% 8/9 |
| 2014年 3月期 | 2,150 215 1/16 | 1,360 136 4/2 | 6,300 63,000 10/23 | 21億8646万 | 13億8306万 | +14.6% 5/14 | -9.53% 12/25 |
| 2015年 3月期 | 2,570 257 3/16 | 1,660 166 5/12 | 8,400 84,000 3/16 | 26億1358万 | 16億8815万 | +17.77% 4/27 | -6.15% 11/18 |
| 2016年 3月期 | 5,590 559 5/29 | 1,592 2/12 | 65,400 654,000 5/29 | 56億8481万 | 16億1900万 | +53.41% 5/28 | -15.34% 6/22 |
| 2017年 3月期 | 4,185 3/31 | 1,652 10/3 | 88,400 3/21 | 42億5598万 | 16億8001万 | +48.05% 4/6 | -4.35% 12/27 |
| 2018年 3月期 | 8,290 6/22 6/21 | 3,450 11/30 | 218,000 4/24 | 84億3060万 | 35億851万 | +45.37% 6/8 | -27.62% 8/16 |
| 2019年 3月期 | 4,470 5/7 | 3,180 2/1 | 36,600 6/29 | 45億4581万 | 27億5165万 | +13% 7/3 | -12.28% 8/15 |
| 2020年 3月期 | 25,130 1/8 | 3,000 6/6 | 117,500 2/27 | 217億4501万 | 25億9590万 | +233.96% 1/8 | -38.55% 2/18 |
| 2021年 3月期 | 13,400 4/9 | 6,250 12/28 | 52,400 4/9 | 115億9503万 | 54億813万 | +26.35% 10/14 | -15.45% 11/17 |
| 2022年 3月期 | 6,940 6/25 | 4,440 3/9 | 2,000 6/4 | 60億518万 | 38億4193万 | +4.59% 6/8 | -10.31% 8/23 |
| 2023年 3月期 | 13,250 8/30 | 4,080 8/12 | 243,100 8/30 | 114億6523万 | 35億3042万 | +109.82% 8/30 | -32.85% 9/30 |
| 最新 | 6,070 2024/4/23 | 600 | 52億5237万 | -2.03% 6,196 | |||
年間値上がり率
- 1991/12/27 vs 1990/12/28
- -33%（0.67倍）
- 1992/12/28 vs 1991/12/27
- -51%（0.49倍）
- 1993/12/27 vs 1992/12/28
- -14%（0.86倍）
- 1994/12/30 vs 1993/12/27
- 202%（3.02倍）
- 1995/12/28 vs 1994/12/30
- -34%（0.66倍）
- 1996/12/30 vs 1995/12/28
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -41%（0.59倍）
- 1998/12/30 vs 1997/12/30
- 12%（1.12倍）
- 1999/12/30 vs 1998/12/30
- 82%（1.82倍）
- 2000/12/29 vs 1999/12/30
- -55%（0.45倍）
- 2001/12/27 vs 2000/12/29
- -50%（0.5倍）
- 2002/12/27 vs 2001/12/27
- -44%（0.56倍）
- 2003/12/30 vs 2002/12/27
- 52%（1.52倍）
- 2004/12/30 vs 2003/12/30
- 47%（1.47倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/25 vs 2007/12/28
- -37%（0.63倍）
- 2009/12/29 vs 2008/12/25
- 12%（1.12倍）
- 2010/12/28 vs 2009/12/29
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/28
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/29 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/29
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/28 vs 2016/12/30
- 88%（1.88倍）
- 2018/12/28 vs 2017/12/28
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 297%（3.97倍）
- 2020/12/30 vs 2019/12/30
- -51%（0.49倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/04/23 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
950円（2002/12/19） - 539%（6.39倍）
6,070円（4/23）