株価チャート
株価
4/24
- 前日 (4/23)
- 7,670
- 始値
- 7,710
- 高値
- 7,710
- 安値
- 7,620
- 終値 -0.13%
- 7,660
- 出来高 +6.51%
- 22,900
乖離率
- 株価（5日）
移動平均値 - -0.03%
7,662 - 株価（25日）
移動平均値 - +6.39%
7,200 - 出来高（5日）
移動平均値 - -18.33%
28,040
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 | 7,710 | 7,710 | 7,620 | 7,660 | -0.13% | 22,900 | 1598億4734万 | +6.39% | 13.41 | 1.6 |
| 04/23 | 7,670 | 7,750 | 7,620 | 7,670 | +0.13% | 21,500 | 1600億5602万 | +7.06% | 13.43 | 1.6 |
| 04/22 | 7,610 | 7,740 | 7,610 | 7,660 | +0.52% | 20,200 | 1598億4734万 | +7.48% | 13.41 | 1.6 |
| 04/19 | 7,680 | 7,730 | 7,550 | 7,620 | -1.04% | 34,100 | 1590億1263万 | +7.51% | 13.34 | 1.59 |
| 04/18 | 7,730 | 7,850 | 7,680 | 7,700 | +1.58% | 41,500 | 1606億8206万 | +9.28% | 13.48 | 1.61 |
| 04/17 | 7,840 | 7,840 | 7,540 | 7,580 | -3.32% | 34,700 | 1581億7792万 | +8.22% | 13.27 | 1.58 |
| 04/16 | 7,860 | 7,940 | 7,750 | 7,840 | -1.26% | 48,400 | 1636億355万 | +12.6% | 13.73 | 1.63 |
| 04/15 | 7,910 | 8,010 | 7,820 | 7,940 | -0.38% | 64,300 | 1656億9033万 | +14.97% | 13.9 | 1.66 |
| 04/12 | 7,320 | 7,990 | 7,320 | 7,970 | +13.53% | 236,300 | 1663億1636万 | +16.52% | 13.95 | 1.66 |
| 04/11 | 6,900 | 7,120 | 6,870 | 7,020 | +0.86% | 80,800 | 1464億9195万 | +3.65% | 12.29 | 1.46 |
| 04/10 | 6,970 | 6,990 | 6,940 | 6,960 | +0.72% | 11,800 | 1452億3988万 | +3.22% | 12.19 | 1.45 |
| 04/09 | 6,980 | 6,980 | 6,870 | 6,910 | -0.58% | 23,700 | 1441億9649万 | +2.97% | 12.1 | 1.44 |
| 04/08 | 6,950 | 6,990 | 6,930 | 6,950 | +0.72% | 18,800 | 1450億3121万 | +4.01% | 12.17 | 1.45 |
| 04/05 | 6,770 | 6,930 | 6,770 | 6,900 | +1.47% | 23,000 | 1439億8782万 | +3.67% | 12.08 | 1.44 |
| 04/04 | 6,780 | 6,840 | 6,730 | 6,800 | +0.15% | 28,800 | 1419億104万 | +2.5% | 11.91 | 1.42 |
| 04/03 | 6,810 | 6,810 | 6,750 | 6,790 | -0.44% | 22,800 | 1416億9236万 | +2.63% | 11.89 | 1.42 |
| 04/02 | 6,940 | 6,940 | 6,770 | 6,820 | -1.45% | 25,500 | 1423億1839万 | +3.32% | 11.94 | 1.42 |
| 04/01 | 7,030 | 7,030 | 6,850 | 6,920 | -1.42% | 31,000 | 1444億517万 | +5.06% | 12.12 | 1.44 |
| 03/29 | 6,980 | 7,020 | 6,930 | 7,020 | +1.15% | 12,800 | 1464億9195万 | +6.85% | 12.29 | 1.46 |
| 03/28 | 6,960 | 7,000 | 6,890 | 6,940 | -0.29% | 28,100 | 1448億2253万 | +5.94% | 12.15 | 1.45 |
| 03/27 | 6,940 | 7,030 | 6,920 | 6,960 | +0.87% | 40,000 | 1452億3988万 | +6.49% | 12.19 | 1.45 |
| 03/26 | 6,850 | 6,930 | 6,840 | 6,900 | +0.88% | 27,800 | 1439億8782万 | +5.8% | 12.08 | 1.44 |
| 03/25 | 6,830 | 6,870 | 6,800 | 6,840 | +0.29% | 31,100 | 1427億3575万 | +5.17% | 11.98 | 1.43 |
| 03/22 | 6,830 | 6,830 | 6,780 | 6,820 | +0.15% | 20,900 | 1423億1839万 | +5.17% | 11.94 | 1.42 |
| 03/21 | 6,760 | 6,830 | 6,740 | 6,810 | +0.74% | 30,500 | 1421億971万 | +5.26% | 11.92 | 1.42 |
| 03/19 | 6,710 | 6,760 | 6,690 | 6,760 | +0.3% | 20,100 | 1410億6632万 | +4.68% | 11.84 | 1.41 |
| 03/18 | 6,700 | 6,780 | 6,670 | 6,740 | +0.9% | 26,600 | 1406億4897万 | +4.53% | 11.8 | 1.41 |
| 03/15 | 6,590 | 6,710 | 6,560 | 6,680 | +1.37% | 34,000 | 1393億9690万 | +3.73% | 11.7 | 1.39 |
| 03/14 | 6,650 | 6,680 | 6,550 | 6,590 | -0.9% | 31,400 | 1375億1880万 | +2.42% | 11.54 | 1.37 |
| 03/13 | 6,570 | 6,650 | 6,490 | 6,650 | +1.68% | 51,200 | 1387億7087万 | +3.52% | 11.64 | 1.39 |
| 03/12 | 6,530 | 6,650 | 6,460 | 6,540 | +1.71% | 83,000 | 1364億7541万 | +1.96% | 11.45 | 1.36 |
| 03/11 | 6,310 | 6,430 | 6,290 | 6,430 | +2.23% | 69,200 | 1341億7995万 | +0.39% | 11.26 | 1.34 |
| 03/08 | 6,220 | 6,320 | 6,220 | 6,290 | +0.16% | 33,600 | 1312億5846万 | -1.75% | 11.01 | 1.31 |
| 03/07 | 6,320 | 6,320 | 6,250 | 6,280 | 0% | 16,800 | 1310億4978万 | -1.92% | 11 | 1.31 |
| 03/06 | 6,190 | 6,310 | 6,190 | 6,280 | +2.11% | 35,800 | 1310億4978万 | -1.89% | 11 | 1.31 |
| 03/05 | 6,180 | 6,200 | 6,150 | 6,150 | -0.81% | 26,400 | 1283億3697万 | -3.95% | 10.77 | 1.28 |
| 03/04 | 6,310 | 6,340 | 6,190 | 6,200 | -1.43% | 41,300 | 1293億8036万 | -3.28% | 10.86 | 1.29 |
| 03/01 | 6,350 | 6,350 | 6,250 | 6,290 | -0.94% | 39,400 | 1312億5846万 | -1.93% | 11.01 | 1.31 |
| 02/29 | 6,380 | 6,410 | 6,280 | 6,350 | +0.16% | 41,400 | 1325億1053万 | -0.98% | 12.4 | 1.32 |
| 02/28 | 6,300 | 6,390 | 6,240 | 6,340 | -1.25% | 82,800 | 1323億185万 | -1.11% | 12.38 | 1.32 |
| 02/27 | 6,440 | 6,480 | 6,410 | 6,420 | -0.93% | 234,400 | 1339億7127万 | +0.19% | 12.53 | 1.34 |
| 02/26 | 6,460 | 6,510 | 6,460 | 6,480 | 0% | 156,600 | 1352億2334万 | +1.28% | 12.65 | 1.35 |
| 02/22 | 6,560 | 6,560 | 6,450 | 6,480 | -1.22% | 111,700 | 1352億2334万 | +1.49% | 12.65 | 1.35 |
| 02/21 | 6,550 | 6,570 | 6,500 | 6,560 | -0.15% | 98,000 | 1368億9276万 | +2.93% | 12.81 | 1.37 |
| 02/20 | 6,600 | 6,660 | 6,550 | 6,570 | -0.3% | 52,900 | 1371億144万 | +3.32% | 12.83 | 1.37 |
| 02/19 | 6,470 | 6,590 | 6,470 | 6,590 | +2.17% | 49,000 | 1375億1880万 | +3.83% | 12.87 | 1.37 |
| 02/16 | 6,440 | 6,470 | 6,390 | 6,450 | +1.1% | 41,400 | 1345億9731万 | +1.86% | 12.59 | 1.34 |
| 02/15 | 6,440 | 6,470 | 6,370 | 6,380 | -0.93% | 55,400 | 1331億3656万 | +0.85% | 12.46 | 1.33 |
| 02/14 | 6,500 | 6,510 | 6,400 | 6,440 | -0.92% | 51,200 | 1343億8863万 | +1.74% | 12.57 | 1.34 |
| 02/13 | 6,480 | 6,520 | 6,440 | 6,500 | -0.31% | 66,800 | 1356億4070万 | +2.7% | 12.69 | 1.36 |
| 02/09 | 6,520 | 6,570 | 6,490 | 6,520 | -0.31% | 38,900 | 1360億5805万 | +3.18% | 12.73 | 1.36 |
| 02/08 | 6,540 | 6,570 | 6,480 | 6,540 | 0% | 65,000 | 1364億7541万 | +3.65% | 12.77 | 1.36 |
| 02/07 | 6,350 | 6,550 | 6,350 | 6,540 | +3.15% | 88,100 | 1364億7541万 | +3.84% | 12.77 | 1.36 |
| 02/06 | 6,380 | 6,390 | 6,310 | 6,340 | -0.63% | 34,800 | 1323億185万 | +0.86% | 12.38 | 1.32 |
| 02/05 | 6,360 | 6,380 | 6,320 | 6,380 | +0.79% | 29,700 | 1331億3656万 | +1.59% | 12.46 | 1.33 |
| 02/02 | 6,360 | 6,360 | 6,290 | 6,330 | -0.16% | 30,900 | 1320億9317万 | +0.96% | 12.36 | 1.32 |
| 02/01 | 6,330 | 6,360 | 6,310 | 6,340 | +0.32% | 29,700 | 1323億185万 | +1.2% | 12.38 | 1.32 |
| 01/31 | 6,250 | 6,330 | 6,250 | 6,320 | +1.28% | 31,100 | 1318億8449万 | +0.96% | 12.34 | 1.32 |
| 01/30 | 6,360 | 6,360 | 6,240 | 6,240 | -1.42% | 34,000 | 1302億1507万 | -0.19% | 12.18 | 1.3 |
| 01/29 | 6,340 | 6,370 | 6,320 | 6,330 | +0.16% | 23,300 | 1320億9317万 | +1.28% | 12.36 | 1.32 |
| 01/26 | 6,300 | 6,350 | 6,300 | 6,320 | +0.32% | 26,300 | 1318億8449万 | +1.23% | 12.34 | 1.32 |
| 01/25 | 6,250 | 6,330 | 6,240 | 6,300 | +0.64% | 22,400 | 1314億6714万 | +1.04% | 12.3 | 1.31 |
| 01/24 | 6,300 | 6,330 | 6,250 | 6,260 | -0.63% | 20,100 | 1306億3242万 | +0.48% | 12.22 | 1.31 |
| 01/23 | 6,300 | 6,320 | 6,280 | 6,300 | +0.48% | 21,900 | 1314億6714万 | +1.09% | 12.3 | 1.31 |
| 01/22 | 6,220 | 6,280 | 6,200 | 6,270 | +1.62% | 22,500 | 1308億4110万 | +0.61% | 12.24 | 1.31 |
| 01/19 | 6,120 | 6,200 | 6,090 | 6,170 | +0.33% | 47,000 | 1287億5432万 | -1.09% | 12.05 | 1.29 |
| 01/18 | 6,210 | 6,210 | 6,130 | 6,150 | -0.65% | 31,300 | 1283億3697万 | -1.54% | 12.01 | 1.28 |
| 01/17 | 6,240 | 6,240 | 6,180 | 6,190 | -0.16% | 39,000 | 1291億7168万 | -1.02% | 12.09 | 1.29 |
| 01/16 | 6,290 | 6,320 | 6,200 | 6,200 | -1.12% | 39,700 | 1293億8036万 | -0.96% | 12.1 | 1.29 |
| 01/15 | 6,250 | 6,300 | 6,220 | 6,270 | +0.97% | 52,900 | 1308億4110万 | +0.02% | 12.24 | 1.31 |
| 01/12 | 6,360 | 6,420 | 6,200 | 6,210 | -1.43% | 88,200 | 1295億8903万 | -0.94% | 12.12 | 1.29 |
| 01/11 | 6,380 | 6,440 | 6,290 | 6,300 | -2.78% | 112,400 | 1314億6714万 | +0.41% | 12.3 | 1.31 |
| 01/10 | 6,470 | 6,480 | 6,350 | 6,480 | +0.93% | 87,800 | 1352億2334万 | +3.27% | 12.65 | 1.35 |
| 01/09 | 6,350 | 6,440 | 6,320 | 6,420 | +2.72% | 40,000 | 1339億7127万 | +2.38% | 12.53 | 1.34 |
| 01/05 | 6,380 | 6,380 | 6,230 | 6,250 | -0.79% | 65,700 | 1304億2375万 | -0.35% | 12.2 | 1.3 |
| 01/04 | 6,280 | 6,340 | 6,180 | 6,300 | +0.8% | 36,900 | 1314億6714万 | +0.24% | 12.3 | 1.31 |
| 2023 | ||||||||||
| 12/29 | 6,250 | 6,250 | 6,170 | 6,250 | +0.48% | 23,200 | 1304億2375万 | -0.73% | 12.2 | 1.3 |
| 12/28 | 6,190 | 6,220 | 6,170 | 6,220 | +0.48% | 9,300 | 1297億9771万 | -1.43% | 12.14 | 1.3 |
| 12/27 | 6,140 | 6,200 | 6,140 | 6,190 | +0.65% | 16,200 | 1291億7168万 | -2.13% | 12.09 | 1.29 |
| 12/26 | 6,180 | 6,190 | 6,140 | 6,150 | -0.81% | 12,800 | 1283億3697万 | -3% | 12.01 | 1.28 |
| 12/25 | 6,270 | 6,270 | 6,200 | 6,200 | -0.16% | 11,800 | 1293億8036万 | -2.45% | 12.1 | 1.29 |
| 12/22 | 6,180 | 6,220 | 6,180 | 6,210 | +1.31% | 15,700 | 1295億8903万 | -2.56% | 12.12 | 1.29 |
| 12/21 | 6,170 | 6,170 | 6,120 | 6,130 | -0.81% | 15,100 | 1279億1961万 | -4.01% | 11.97 | 1.28 |
| 12/20 | 6,200 | 6,220 | 6,160 | 6,180 | +0.49% | 23,400 | 1289億6300万 | -3.57% | 12.07 | 1.29 |
| 12/19 | 6,170 | 6,170 | 6,090 | 6,150 | +0.33% | 22,800 | 1283億3697万 | -4.3% | 12.01 | 1.28 |
| 12/18 | 6,080 | 6,170 | 6,030 | 6,130 | -0.81% | 27,200 | 1279億1961万 | -4.87% | 11.97 | 1.28 |
| 12/15 | 6,270 | 6,280 | 6,160 | 6,180 | -1.75% | 30,800 | 1289億6300万 | -4.45% | 12.07 | 1.29 |
| 12/14 | 6,310 | 6,340 | 6,260 | 6,290 | -0.16% | 25,200 | 1312億5846万 | -3.11% | 12.28 | 1.31 |
| 12/13 | 6,430 | 6,430 | 6,290 | 6,300 | -2.02% | 24,800 | 1314億6714万 | -3.27% | 12.3 | 1.31 |
| 12/12 | 6,460 | 6,480 | 6,410 | 6,430 | +0.78% | 22,100 | 1341億7995万 | -1.55% | 12.55 | 1.34 |
| 12/11 | 6,340 | 6,380 | 6,320 | 6,380 | +0.79% | 20,000 | 1331億3656万 | -2.58% | 12.46 | 1.33 |
| 12/08 | 6,410 | 6,440 | 6,280 | 6,330 | -0.31% | 42,600 | 1320億9317万 | -3.73% | 12.36 | 1.32 |
| 12/07 | 6,410 | 6,410 | 6,330 | 6,350 | -1.09% | 17,300 | 1325億1053万 | -3.9% | 12.4 | 1.32 |
| 12/06 | 6,290 | 6,440 | 6,290 | 6,420 | +2.23% | 30,100 | 1339億7127万 | -3.27% | 12.53 | 1.34 |
| 12/05 | 6,340 | 6,370 | 6,280 | 6,280 | -0.79% | 21,400 | 1310億4978万 | -5.63% | 12.26 | 1.31 |
| 12/04 | 6,300 | 6,360 | 6,240 | 6,330 | 0% | 22,600 | 1320億9317万 | -5.28% | 12.36 | 1.32 |
| 12/01 | 6,370 | 6,400 | 6,300 | 6,330 | -0.63% | 34,200 | 1320億9317万 | -5.65% | 12.36 | 1.32 |
| 11/30 | 6,430 | 6,450 | 6,340 | 6,370 | -1.24% | 34,200 | 1329億2788万 | -5.42% | 12.44 | 1.35 |
| 11/29 | 6,590 | 6,590 | 6,440 | 6,450 | -1.98% | 27,400 | 1345億9731万 | -4.56% | 12.59 | 1.36 |
| 11/28 | 6,550 | 6,610 | 6,550 | 6,580 | +0.15% | 15,000 | 1373億1012万 | -2.94% | 12.85 | 1.39 |
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 | 995 2/25 | 838 2/28 | 3,100 2/27 | - | - | +7.35% 4/3 | -3.86% 3/28 |
| 2009年 2月期 | 1,175 7/7 | 773 3/17 | 108,100 2/18 | - | - | +16.37% 5/23 | -15.58% 3/3 |
| 2010年 2月期 | 900 4/6 | 724 3/12 | 310,800 3/30 | - | - | +11.68% 4/6 | -5.23% 5/1 |
| 2011年 2月期 | 1,054 2/23 | 805 3/15 3/10 | 67,700 3/29 | 219億9466万 | 167億9857万 | +8.06% 1/5 | -21.5% 3/15 |
| 2012年 2月期 | 1,271 1/11 | 742 3/15 | 131,200 7/5 | 265億2297万 | 154億8390万 | +10.53% 7/5 | -5.89% 5/23 |
| 2013年 2月期 | 1,420 2/4 | 1,040 6/12 | 55,300 4/12 | 296億3227万 | 217億251万 | +10.87% 2/1 | -6.58% 5/22 |
| 2014年 2月期 | 1,959 1/23 1/22 | 1,335 3/1 | 57,500 4/12 | 408億8002万 | 278億5851万 | +15.68% 5/10 | -11.72% 6/13 |
| 2015年 2月期 | 3,860 12/5 | 1,800 3/4 | 160,300 11/25 | 805億4970万 | 375億6204万 | +15.72% 7/8 | -12.87% 1/16 |
| 2016年 2月期 | 4,680 11/2 | 3,245 3/4 | 158,000 10/6 | 976億6130万 | 677億1601万 | +15.2% 10/7 | -14.52% 8/25 |
| 2017年 2月期 | 4,730 7/5 | 3,575 9/14 | 118,300 1/6 | 987億469万 | 746億238万 | +11.37% 12/20 | -9.81% 6/17 |
| 2018年 2月期 | 6,940 12/28 | 4,305 3/31 | 157,000 10/6 | 1448億2253万 | 898億3587万 | +13.04% 5/8 | -9.69% 7/10 |
| 2019年 2月期 | 6,540 10/10 | 4,705 2/1 | 125,000 2/25 | 1364億7541万 | 981億8299万 | +8.05% 9/25 | -17.17% 12/25 |
| 2020年 2月期 | 6,260 2/7 | 4,675 5/14 | 109,000 2/26 | 1306億3242万 | 975億5696万 | +16.23% 3/27 | -20.67% 3/13 |
| 2021年 2月期 | 8,030 7/6 | 4,090 3/13 | 181,100 2/24 | 1675億6843万 | 853億4930万 | +14.92% 4/16 | -11.75% 10/26 |
| 2022年 2月期 | 6,460 3/29 | 4,895 7/20 | 177,700 2/24 | 1348億598万 | 1021億4788万 | +12.21% 8/11 | -8.72% 7/9 |
| 2023年 2月期 | 5,970 11/28 11/25 | 4,890 6/17 | 339,900 2/24 | 1245億8076万 | 1020億4354万 | +6.25% 11/28 | -5.59% 1/10 |
| 2024年 2月期 | 7,200 11/2 11/1 他2件 | 5,330 3/14 | 234,400 2/27 | 1502億4816万 | 1112億2537万 | +8.63% 4/25 | -5.65% 12/1 |
| 最新 | 7,660 2024/4/24 | 22,900 | 1598億4734万 | +6.39% 7,200 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- 22%（1.22倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 49%（1.49倍）
- 2014/12/30 vs 2013/12/30
- 99%（1.99倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/04/24 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
724円（2009/03/12） - 958%（10.58倍）
7,660円（4/24）