株価チャート
株価
4/22
- 前日 (4/19)
- 5,924
- 始値
- 5,986
- 高値
- 6,039
- 安値
- 5,952
- 終値 +1.59%
- 6,018
- 出来高 -49.14%
- 82,700
乖離率
- 株価（5日）
移動平均値 - +0.15%
6,009 - 株価（25日）
移動平均値 - -3.29%
6,223 - 出来高（5日）
移動平均値 - -24.78%
109,940
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 5,986 | 6,039 | 5,952 | 6,018 | +1.59% | 82,700 | 3414億9249万 | -3.29% | 23.65 | 3.17 |
| 04/19 | 6,033 | 6,041 | 5,863 | 5,924 | -2.18% | 162,600 | 3361億5844万 | -4.96% | 23.28 | 3.12 |
| 04/18 | 5,975 | 6,097 | 5,970 | 6,056 | +0.93% | 73,600 | 3436億4881万 | -3.03% | 23.8 | 3.19 |
| 04/17 | 6,046 | 6,055 | 5,944 | 6,000 | -0.76% | 87,600 | 3404億7108万 | -4.03% | 23.58 | 3.16 |
| 04/16 | 5,987 | 6,046 | 5,927 | 6,046 | +0.35% | 143,200 | 3430億8135万 | -3.45% | 23.76 | 3.18 |
| 04/15 | 6,050 | 6,050 | 5,991 | 6,025 | -0.66% | 125,000 | 3418億8970万 | -3.91% | 23.68 | 3.17 |
| 04/12 | 6,100 | 6,119 | 6,042 | 6,065 | -0.57% | 113,900 | 3441億5951万 | -3.41% | 23.83 | 3.19 |
| 04/11 | 6,090 | 6,109 | 6,052 | 6,100 | -0.33% | 133,900 | 3461億4559万 | -2.91% | 23.97 | 3.21 |
| 04/10 | 6,105 | 6,158 | 6,080 | 6,120 | +1.02% | 210,500 | 3472億8050万 | -2.64% | 24.05 | 3.22 |
| 04/09 | 6,055 | 6,058 | 6,022 | 6,058 | +0.3% | 137,800 | 3437億6230万 | -3.67% | 23.81 | 3.19 |
| 04/08 | 6,130 | 6,130 | 6,010 | 6,040 | -1.24% | 155,200 | 3427億4088万 | -4.07% | 23.74 | 3.18 |
| 04/05 | 6,138 | 6,161 | 6,086 | 6,116 | -1.04% | 113,900 | 3470億5352万 | -3.06% | 24.04 | 3.22 |
| 04/04 | 6,210 | 6,236 | 6,157 | 6,180 | -0.19% | 126,700 | 3506億8521万 | -2.23% | 24.29 | 3.25 |
| 04/03 | 6,213 | 6,238 | 6,165 | 6,192 | -1.59% | 176,200 | 3513億6615万 | -2.16% | 24.33 | 3.26 |
| 04/02 | 6,390 | 6,390 | 6,252 | 6,292 | -2.36% | 148,300 | 3570億4067万 | -0.73% | 24.73 | 3.31 |
| 04/01 | 6,474 | 6,494 | 6,394 | 6,444 | +0.31% | 97,400 | 3656億6593万 | +1.66% | 25.32 | 3.39 |
| 03/29 | 6,400 | 6,433 | 6,360 | 6,424 | +1.18% | 72,800 | 3645億3103万 | +1.45% | 25.25 | 3.38 |
| 03/28 | 6,430 | 6,453 | 6,333 | 6,349 | -1.99% | 72,700 | 3602億7514万 | +0.38% | 24.95 | 3.34 |
| 03/27 | 6,476 | 6,513 | 6,462 | 6,478 | +0.25% | 91,600 | 3675億9527万 | +2.52% | 25.46 | 3.41 |
| 03/26 | 6,450 | 6,481 | 6,394 | 6,462 | +0.48% | 63,400 | 3666億8735万 | +2.43% | 25.4 | 3.4 |
| 03/25 | 6,519 | 6,539 | 6,416 | 6,431 | -1% | 81,400 | 3649億2825万 | +2.05% | 25.27 | 3.38 |
| 03/22 | 6,521 | 6,529 | 6,446 | 6,496 | -0.17% | 79,300 | 3686億1668万 | +3.24% | 25.53 | 3.42 |
| 03/21 | 6,420 | 6,524 | 6,404 | 6,507 | +1.74% | 100,400 | 3692億4088万 | +3.63% | 25.57 | 3.42 |
| 03/19 | 6,370 | 6,428 | 6,363 | 6,396 | +0.68% | 71,800 | 3629億4217万 | +2.06% | 25.14 | 3.37 |
| 03/18 | 6,344 | 6,370 | 6,300 | 6,353 | +1.28% | 54,700 | 3605億212万 | +1.39% | 24.97 | 3.34 |
| 03/15 | 6,244 | 6,297 | 6,237 | 6,273 | +0.8% | 112,500 | 3559億6251万 | +0.06% | 24.65 | 3.3 |
| 03/14 | 6,249 | 6,264 | 6,206 | 6,223 | -0.08% | 54,600 | 3531億2525万 | -0.89% | 24.46 | 3.27 |
| 03/13 | 6,313 | 6,332 | 6,193 | 6,228 | -0.56% | 73,300 | 3534億898万 | -0.99% | 24.48 | 3.28 |
| 03/12 | 6,218 | 6,269 | 6,168 | 6,263 | +0.26% | 71,100 | 3553億9506万 | -0.63% | 24.61 | 3.3 |
| 03/11 | 6,246 | 6,285 | 6,185 | 6,247 | +0.14% | 107,000 | 3544億8713万 | -1.03% | 24.55 | 3.29 |
| 03/08 | 6,138 | 6,247 | 6,128 | 6,238 | +1.09% | 85,100 | 3539億7643万 | -1.34% | 24.51 | 3.28 |
| 03/07 | 6,182 | 6,212 | 6,144 | 6,171 | -0.08% | 73,600 | 3501億7450万 | -2.62% | 24.25 | 3.25 |
| 03/06 | 6,140 | 6,186 | 6,125 | 6,176 | -0.1% | 161,900 | 3504億5823万 | -2.77% | 24.27 | 3.25 |
| 03/05 | 6,214 | 6,231 | 6,144 | 6,182 | -1.06% | 91,300 | 3507億9870万 | -2.91% | 24.29 | 3.25 |
| 03/04 | 6,350 | 6,364 | 6,245 | 6,248 | -1.61% | 105,500 | 3545億4388万 | -2.08% | 24.55 | 3.29 |
| 03/01 | 6,388 | 6,444 | 6,336 | 6,350 | -0.95% | 113,400 | 3603億3189万 | -0.75% | 24.95 | 3.34 |
| 02/29 | 6,370 | 6,444 | 6,330 | 6,411 | +0.19% | 85,800 | 3637億9334万 | +0.05% | 25.19 | 3.37 |
| 02/28 | 6,435 | 6,464 | 6,367 | 6,399 | -0.28% | 76,500 | 3631億1240万 | -0.33% | 25.15 | 3.37 |
| 02/27 | 6,318 | 6,465 | 6,295 | 6,417 | +1.57% | 112,700 | 3641億3382万 | -0.23% | 25.22 | 3.38 |
| 02/26 | 6,280 | 6,336 | 6,261 | 6,318 | +1.02% | 77,900 | 3585億1604万 | -1.91% | 24.83 | 3.32 |
| 02/22 | 6,267 | 6,286 | 6,225 | 6,254 | -0.13% | 62,500 | 3548億8435万 | -3.13% | 24.58 | 3.29 |
| 02/21 | 6,242 | 6,262 | 6,196 | 6,262 | +1.18% | 82,200 | 3553億3831万 | -3.32% | 24.61 | 3.29 |
| 02/20 | 6,250 | 6,279 | 6,175 | 6,189 | -0.85% | 109,400 | 3511億9591万 | -4.81% | 24.32 | 3.26 |
| 02/19 | 6,258 | 6,299 | 6,230 | 6,242 | -0.37% | 87,100 | 3542億341万 | -4.37% | 24.53 | 3.28 |
| 02/16 | 6,260 | 6,319 | 6,219 | 6,265 | +1.24% | 127,100 | 3555億855万 | -4.38% | 24.62 | 3.3 |
| 02/15 | 6,262 | 6,272 | 6,166 | 6,188 | +0.16% | 119,700 | 3511億3917万 | -5.8% | 24.32 | 3.26 |
| 02/14 | 6,232 | 6,240 | 6,135 | 6,178 | -0.5% | 145,500 | 3505億7172万 | -6.15% | 24.28 | 3.25 |
| 02/13 | 6,320 | 6,338 | 6,164 | 6,209 | -2.51% | 274,000 | 3523億3082万 | -5.85% | 24.4 | 3.27 |
| 02/09 | 6,363 | 6,412 | 6,323 | 6,369 | -0.99% | 163,100 | 3614億1005万 | -3.57% | 25.03 | 3.35 |
| 02/08 | 6,519 | 6,519 | 6,412 | 6,433 | -1.35% | 123,900 | 3650億4174万 | -2.69% | 25.28 | 3.38 |
| 02/07 | 6,510 | 6,535 | 6,476 | 6,521 | +0.31% | 76,800 | 3700億3531万 | -1.26% | 25.63 | 3.43 |
| 02/06 | 6,580 | 6,617 | 6,501 | 6,501 | -0.84% | 121,200 | 3689億41万 | -1.38% | 25.55 | 3.42 |
| 02/05 | 6,534 | 6,580 | 6,510 | 6,556 | +1.24% | 115,500 | 3720億2140万 | -0.36% | 25.76 | 3.45 |
| 02/02 | 6,531 | 6,553 | 6,474 | 6,476 | -0.71% | 68,700 | 3674億8178万 | -1.33% | 25.45 | 3.41 |
| 02/01 | 6,528 | 6,544 | 6,482 | 6,522 | -1.05% | 85,700 | 3700億9206万 | -0.44% | 25.63 | 3.43 |
| 01/31 | 6,531 | 6,591 | 6,525 | 6,591 | +0.87% | 70,600 | 3740億748万 | +0.84% | 25.9 | 3.47 |
| 01/30 | 6,605 | 6,627 | 6,534 | 6,534 | -0.55% | 81,100 | 3707億7300万 | +0.34% | 25.68 | 3.44 |
| 01/29 | 6,539 | 6,570 | 6,510 | 6,570 | +0.6% | 77,400 | 3728億1583万 | +1.19% | 25.82 | 3.46 |
| 01/26 | 6,597 | 6,628 | 6,531 | 6,531 | -2% | 90,800 | 3706億277万 | +1.01% | 25.67 | 3.44 |
| 01/25 | 6,550 | 6,664 | 6,542 | 6,664 | +0.98% | 125,400 | 3781億4987万 | +3.46% | 26.19 | 3.51 |
| 01/24 | 6,678 | 6,699 | 6,594 | 6,599 | -1.79% | 84,600 | 3744億6144万 | +2.96% | 25.93 | 3.47 |
| 01/23 | 6,703 | 6,729 | 6,683 | 6,719 | +0.46% | 110,900 | 3812億7086万 | +5.25% | 26.41 | 3.54 |
| 01/22 | 6,671 | 6,704 | 6,660 | 6,688 | +0.48% | 74,900 | 3795億1176万 | +5.31% | 26.28 | 3.52 |
| 01/19 | 6,708 | 6,732 | 6,641 | 6,656 | -0.48% | 111,000 | 3776億9591万 | +5.28% | 26.16 | 3.5 |
| 01/18 | 6,773 | 6,773 | 6,671 | 6,688 | -1.37% | 103,800 | 3795億1176万 | +6.24% | 26.28 | 3.52 |
| 01/17 | 6,909 | 6,929 | 6,773 | 6,781 | -1.41% | 148,200 | 3847億8906万 | +8.25% | 26.65 | 3.57 |
| 01/16 | 6,825 | 6,919 | 6,825 | 6,878 | +0.85% | 181,100 | 3902億9334万 | +10.4% | 27.03 | 3.62 |
| 01/15 | 6,846 | 6,846 | 6,798 | 6,820 | -0.47% | 95,100 | 3870億212万 | +10.11% | 26.8 | 3.59 |
| 01/12 | 6,750 | 6,887 | 6,741 | 6,852 | +2.24% | 224,500 | 3888億1797万 | +11.29% | 26.93 | 3.61 |
| 01/11 | 6,625 | 6,719 | 6,608 | 6,702 | +2.71% | 199,300 | 3803億619万 | +9.49% | 26.34 | 3.53 |
| 01/10 | 6,464 | 6,543 | 6,410 | 6,525 | +0.38% | 135,600 | 3702億6229万 | +7.09% | 25.64 | 3.43 |
| 01/09 | 6,457 | 6,535 | 6,432 | 6,500 | +0.87% | 168,600 | 3688億4367万 | +7.03% | 25.54 | 3.42 |
| 01/05 | 6,560 | 6,588 | 6,417 | 6,444 | -1.26% | 200,200 | 3656億6593万 | +6.44% | 25.32 | 3.39 |
| 01/04 | 6,499 | 6,528 | 6,385 | 6,526 | +4.13% | 328,800 | 3703億1904万 | +8.1% | 25.65 | 3.43 |
| 2023 | ||||||||||
| 12/29 | 6,204 | 6,291 | 6,184 | 6,267 | +1.02% | 115,000 | 3556億2204万 | +4.17% | 24.63 | 3.3 |
| 12/28 | 6,144 | 6,230 | 6,144 | 6,204 | +0.11% | 78,900 | 3520億4709万 | +3.26% | 24.38 | 3.26 |
| 12/27 | 6,184 | 6,204 | 6,155 | 6,197 | +0.75% | 100,700 | 3516億4988万 | +3.28% | 24.35 | 3.26 |
| 12/26 | 6,165 | 6,190 | 6,135 | 6,151 | -0.23% | 92,200 | 3490億3960万 | +2.69% | 24.17 | 3.24 |
| 12/25 | 6,219 | 6,236 | 6,159 | 6,165 | +0.23% | 79,900 | 3498億3403万 | +3.04% | 24.23 | 3.24 |
| 12/22 | 6,037 | 6,169 | 6,010 | 6,151 | +2.84% | 164,900 | 3490億3960万 | +2.84% | 24.17 | 3.24 |
| 12/21 | 6,010 | 6,016 | 5,955 | 5,981 | -1.47% | 73,100 | 3393億9292万 | +0.08% | 23.5 | 3.15 |
| 12/20 | 5,929 | 6,077 | 5,915 | 6,070 | +2.86% | 138,500 | 3444億4324万 | +1.47% | 23.85 | 3.19 |
| 12/19 | 5,880 | 5,904 | 5,844 | 5,901 | +0.17% | 57,900 | 3348億5330万 | -1.39% | 23.19 | 3.11 |
| 12/18 | 5,863 | 5,899 | 5,822 | 5,891 | +0.29% | 59,900 | 3342億8585万 | -1.75% | 23.15 | 3.1 |
| 12/15 | 5,935 | 5,943 | 5,843 | 5,874 | -1.51% | 127,200 | 3333億2118万 | -2.05% | 23.08 | 3.09 |
| 12/14 | 5,950 | 5,975 | 5,908 | 5,964 | +0.91% | 63,400 | 3384億2825万 | -0.58% | 23.44 | 3.14 |
| 12/13 | 5,941 | 5,946 | 5,902 | 5,910 | -0.87% | 57,800 | 3353億6401万 | -1.42% | 23.23 | 3.11 |
| 12/12 | 6,000 | 6,000 | 5,956 | 5,962 | -0.17% | 59,600 | 3383億1476万 | -0.53% | 23.43 | 3.14 |
| 12/11 | 5,916 | 5,976 | 5,900 | 5,972 | +0.95% | 67,200 | 3388億8221万 | -0.33% | 23.47 | 3.14 |
| 12/08 | 5,930 | 5,968 | 5,887 | 5,916 | -0.15% | 107,100 | 3357億448万 | -1.22% | 23.25 | 3.11 |
| 12/07 | 5,959 | 5,996 | 5,920 | 5,925 | -0.95% | 53,700 | 3362億1519万 | -1.07% | 23.28 | 3.12 |
| 12/06 | 5,902 | 5,987 | 5,899 | 5,982 | +1.44% | 63,500 | 3394億4966万 | -0.12% | 23.51 | 3.15 |
| 12/05 | 5,916 | 5,955 | 5,892 | 5,897 | -0.67% | 55,200 | 3346億2632万 | -1.39% | 23.17 | 3.1 |
| 12/04 | 5,964 | 5,980 | 5,935 | 5,937 | -1.46% | 83,500 | 3368億9613万 | -0.6% | 23.33 | 3.12 |
| 12/01 | 6,047 | 6,055 | 5,991 | 6,025 | 0% | 75,600 | 3418億8970万 | +1.11% | 23.68 | 3.17 |
| 11/30 | 5,991 | 6,048 | 5,980 | 6,025 | +0.27% | 111,700 | 3418億8970万 | +1.36% | 23.68 | 3.17 |
| 11/29 | 6,000 | 6,038 | 5,989 | 6,009 | -0.08% | 49,400 | 3409億8178万 | +1.38% | 23.61 | 3.16 |
| 11/28 | 6,024 | 6,029 | 5,993 | 6,014 | +0.12% | 48,100 | 3412億6551万 | +1.74% | 23.63 | 3.16 |
| 11/27 | 6,100 | 6,101 | 6,006 | 6,007 | -0.94% | 52,700 | 3408億6829万 | +1.87% | 23.61 | 3.16 |
| 11/24 | 6,033 | 6,068 | 5,993 | 6,064 | +0.8% | 97,400 | 3441億277万 | +3.08% | 23.83 | 3.19 |
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 6月期 | 858 1,715 6/24 | 436 871 1/22 | 1,261,600 630,800 6/13 | - | - | +19.82% 6/24 | -13.61% 3/17 |
| 2009年 6月期 | 1,045 2,090 2/18 | 675 1,350 10/10 | 1,065,400 532,700 2/17 | - | - | +15.56% 2/18 | -17.15% 10/8 |
| 2010年 6月期 | 969 1,938 8/11 | 732 1,464 11/25 | 954,400 477,200 8/11 | - | - | +8.04% 3/11 | -6.8% 10/13 |
| 2011年 6月期 | 1,158 2,315 3/22 | 828 1,656 11/16 1,656 11/15 | 1,987,600 993,800 3/15 | 673億7249万 | 481億9388万 | +24.46% 3/22 | -11.23% 5/24 |
| 2012年 6月期 | 1,160 2,320 6/29 | 800 1,600 11/28 | 924,800 462,400 1/17 | 675億1800万 | 465億6414万 | +11.7% 1/18 | -7.82% 11/16 |
| 2013年 6月期 | 2,195 4,390 5/20 | 1,085 2,170 11/13 | 3,764,400 1,882,200 12/3 | 1277億6037万 | 631億5262万 | +21.41% 12/25 | -14.12% 6/7 |
| 2014年 6月期 | 2,535 5,070 1/6 | 1,868 3,735 7/29 | 3,595,200 1,797,600 9/10 | 1475億5013万 | 1086億9817万 | +17.16% 9/10 | -6.61% 3/17 |
| 2015年 6月期 | 2,795 5,590 4/15 | 1,975 3,950 10/17 | 634,200 317,100 12/2 | 1626億8347万 | 1149億5523万 | +6.96% 2/13 | -6.38% 10/17 |
| 2016年 6月期 | 2,700 5,400 8/19 | 1,758 3,515 2/12 | 721,600 360,800 4/18 | 1571億5398万 | 1022億9560万 | +14.61% 4/18 | -12.65% 1/21 |
| 2017年 6月期 | 2,930 5,860 6/23 5,860 6/21 | 2,218 4,435 8/30 | 722,200 361,100 7/12 | 1705億4117万 | 1290億6998万 | +8.91% 6/12 | -7.91% 8/17 |
| 2018年 6月期 | 4,480 8,960 1/30 | 2,805 5,610 7/18 | 520,600 260,300 11/16 | 2542億1840万 | 1632億6552万 | +10.34% 12/18 | -13.13% 2/15 |
| 2019年 6月期 | 4,790 9,580 9/27 | 3,515 7,030 5/14 | 1,008,600 504,300 3/15 | 2718億941万 | 1994億5930万 | +14.57% 9/26 | -11.87% 12/26 |
| 2020年 6月期 | 5,040 6/1 | 3,160 3/13 | 662,000 1/30 | 2859億9570万 | 1793億1476万 | +13.18% 3/31 | -18.82% 3/13 |
| 2021年 6月期 | 5,630 11/25 | 4,500 1/20 | 581,600 1/13 | 3194億7536万 | 2553億5331万 | +7.63% 8/19 | -8.51% 1/15 |
| 2022年 6月期 | 6,230 6/16 | 4,570 8/10 | 388,400 11/11 | 3535億2247万 | 2593億2547万 | +8.01% 6/10 | -5.65% 1/19 |
| 2023年 6月期 | 6,540 11/1 10/11 | 5,170 2/17 | 627,500 11/11 | 3711億1347万 | 2933億7258万 | +9.1% 8/15 | -9.64% 11/14 |
| 最新 | 6,018 2024/4/22 | 82,700 | 3414億9249万 | -3.29% 6,223 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 91%（1.91倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 65%（1.65倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/04/22 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
436円（2008/01/22） - 1282%（13.82倍）
6,018円（4/22）