株価チャート
株価
4/24
- 前日 (4/23)
- 6,980
- 始値
- 6,970
- 高値
- 6,970
- 安値
- 6,870
- 終値 -1.15%
- 6,900
- 出来高 +109.64%
- 382,600
乖離率
- 株価（5日）
移動平均値 - -0.55%
6,938 - 株価（25日）
移動平均値 - +0.16%
6,889 - 出来高（5日）
移動平均値 - +55.04%
246,780
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 | 6,970 | 6,970 | 6,870 | 6,900 | -1.15% | 382,600 | 9174億2400万 | +0.16% | 33.98 | 4.05 |
| 04/23 | 7,020 | 7,050 | 6,980 | 6,980 | -0.43% | 182,500 | 9280億6080万 | +1.34% | 34.37 | 4.09 |
| 04/22 | 6,900 | 7,010 | 6,880 | 7,010 | +1.89% | 251,200 | 9320億4960万 | +1.86% | 34.52 | 4.11 |
| 04/19 | 6,920 | 6,920 | 6,830 | 6,880 | -0.58% | 225,500 | 9147億6480万 | +0.09% | 33.88 | 4.04 |
| 04/18 | 6,930 | 6,960 | 6,890 | 6,920 | -0.14% | 192,100 | 9200億8320万 | +0.71% | 34.08 | 4.06 |
| 04/17 | 7,020 | 7,020 | 6,930 | 6,930 | -0.72% | 180,500 | 9214億1280万 | +0.93% | 34.13 | 4.06 |
| 04/16 | 7,020 | 7,070 | 6,970 | 6,980 | -0.57% | 188,300 | 9280億6080万 | +1.72% | 34.37 | 4.09 |
| 04/15 | 6,970 | 7,080 | 6,960 | 7,020 | +1.01% | 231,700 | 9333億7920万 | +2.44% | 34.57 | 4.12 |
| 04/12 | 6,940 | 6,980 | 6,930 | 6,950 | +0.14% | 137,200 | 9240億7200万 | +1.53% | 34.22 | 4.08 |
| 04/11 | 6,870 | 6,940 | 6,850 | 6,940 | +0.43% | 169,300 | 9227億4240万 | +1.42% | 34.18 | 4.07 |
| 04/10 | 6,880 | 6,910 | 6,870 | 6,910 | +0.58% | 174,800 | 9187億5360万 | +0.96% | 34.03 | 4.05 |
| 04/09 | 6,940 | 6,950 | 6,870 | 6,870 | -0.72% | 209,100 | 9134億3520万 | +0.37% | 33.83 | 4.03 |
| 04/08 | 6,900 | 6,920 | 6,860 | 6,920 | +0.29% | 198,900 | 9200億8320万 | +1.07% | 34.08 | 4.06 |
| 04/05 | 6,790 | 6,910 | 6,790 | 6,900 | +1.77% | 299,400 | 9174億2400万 | +0.77% | 33.98 | 4.05 |
| 04/04 | 6,840 | 6,840 | 6,780 | 6,780 | -0.59% | 213,500 | 9014億6880万 | -1.02% | 33.39 | 3.98 |
| 04/03 | 6,800 | 6,860 | 6,790 | 6,820 | -0.15% | 237,000 | 9067億8720万 | -0.53% | 33.58 | 4 |
| 04/02 | 6,890 | 6,890 | 6,810 | 6,830 | -0.73% | 191,900 | 9081億1680万 | -0.39% | 33.63 | 4.01 |
| 04/01 | 6,880 | 6,910 | 6,850 | 6,880 | +0.29% | 135,500 | 9147億6480万 | +0.32% | 33.88 | 4.04 |
| 03/29 | 6,840 | 6,890 | 6,840 | 6,860 | +0.88% | 152,800 | 9121億560万 | +0.04% | 33.78 | 4.02 |
| 03/28 | 6,820 | 6,860 | 6,790 | 6,800 | -0.44% | 193,200 | 9041億2800万 | -0.86% | 33.49 | 3.99 |
| 03/27 | 6,800 | 6,860 | 6,770 | 6,830 | +0.44% | 203,400 | 9081億1680万 | -0.45% | 33.63 | 4.01 |
| 03/26 | 6,820 | 6,830 | 6,790 | 6,800 | -0.29% | 168,600 | 9041億2800万 | -0.93% | 33.49 | 3.99 |
| 03/25 | 6,860 | 6,870 | 6,820 | 6,820 | -0.58% | 184,300 | 9067億8720万 | -0.67% | 33.58 | 4 |
| 03/22 | 6,840 | 6,880 | 6,820 | 6,860 | +0.29% | 166,100 | 9121億560万 | -0.15% | 33.78 | 4.02 |
| 03/21 | 6,870 | 6,890 | 6,810 | 6,840 | -0.44% | 205,200 | 9094億4640万 | -0.55% | 33.68 | 4.01 |
| 03/19 | 6,830 | 6,880 | 6,800 | 6,870 | +0.59% | 182,200 | 9134億3520万 | -0.2% | 33.83 | 4.03 |
| 03/18 | 6,810 | 6,830 | 6,770 | 6,830 | +0.29% | 191,400 | 9081億1680万 | -0.73% | 33.63 | 4.01 |
| 03/15 | 6,790 | 6,810 | 6,760 | 6,810 | 0% | 238,100 | 9054億5760万 | -0.82% | 33.54 | 3.99 |
| 03/14 | 6,720 | 6,820 | 6,710 | 6,810 | +0.29% | 137,500 | 9054億5760万 | -0.63% | 33.54 | 3.99 |
| 03/13 | 6,850 | 6,850 | 6,780 | 6,790 | -0.59% | 192,200 | 9027億9840万 | -0.75% | 33.44 | 3.98 |
| 03/12 | 6,740 | 6,830 | 6,720 | 6,830 | +1.04% | 188,000 | 9081億1680万 | -0.03% | 33.63 | 4.01 |
| 03/11 | 6,770 | 6,790 | 6,690 | 6,760 | -0.73% | 291,600 | 8988億960万 | -0.91% | 33.29 | 3.97 |
| 03/08 | 6,890 | 6,890 | 6,800 | 6,810 | -1.3% | 328,800 | 9054億5760万 | -0.07% | 33.54 | 3.99 |
| 03/07 | 6,960 | 7,010 | 6,900 | 6,900 | -1% | 289,500 | 9174億2400万 | +1.4% | 33.98 | 4.05 |
| 03/06 | 6,930 | 6,980 | 6,920 | 6,970 | +0.43% | 386,300 | 9267億3120万 | +2.65% | 34.32 | 4.09 |
| 03/05 | 6,920 | 6,940 | 6,880 | 6,940 | +0.29% | 199,800 | 9227億4240万 | +2.5% | 34.18 | 4.07 |
| 03/04 | 6,900 | 6,950 | 6,880 | 6,920 | +0.14% | 183,600 | 9200億8320万 | +2.49% | 34.08 | 4.06 |
| 03/01 | 6,980 | 6,990 | 6,880 | 6,910 | -0.86% | 243,400 | 9187億5360万 | +2.57% | 34.03 | 4.05 |
| 02/29 | 6,950 | 6,990 | 6,910 | 6,970 | +0.58% | 436,300 | 9267億3120万 | +3.67% | 34.32 | 4.09 |
| 02/28 | 6,820 | 6,960 | 6,800 | 6,930 | +1.17% | 299,400 | 9214億1280万 | +3.25% | 34.13 | 4.06 |
| 02/27 | 6,870 | 6,880 | 6,820 | 6,850 | -0.15% | 210,500 | 9107億7600万 | +2.18% | 33.73 | 4.02 |
| 02/26 | 6,860 | 6,940 | 6,850 | 6,860 | 0% | 303,300 | 9121億560万 | +2.42% | 33.78 | 4.02 |
| 02/22 | 6,920 | 6,940 | 6,850 | 6,860 | -0.72% | 233,100 | 9121億560万 | +2.53% | 33.78 | 4.02 |
| 02/21 | 6,840 | 6,950 | 6,840 | 6,910 | +1.02% | 293,900 | 9187億5360万 | +3.3% | 34.03 | 4.05 |
| 02/20 | 6,930 | 6,940 | 6,840 | 6,840 | -1.01% | 239,000 | 9094億4640万 | +2.46% | 33.68 | 4.01 |
| 02/19 | 6,870 | 6,940 | 6,870 | 6,910 | +0.73% | 221,100 | 9187億5360万 | +3.63% | 34.03 | 4.05 |
| 02/16 | 6,980 | 7,010 | 6,860 | 6,860 | -0.87% | 373,500 | 9121億560万 | +3.16% | 33.78 | 4.02 |
| 02/15 | 7,160 | 7,170 | 6,890 | 6,920 | -1.7% | 526,200 | 9200億8320万 | +4.39% | 34.08 | 4.06 |
| 02/14 | 7,020 | 7,150 | 7,010 | 7,040 | +0.57% | 538,700 | 9360億3840万 | +6.59% | 34.67 | 4.13 |
| 02/13 | 6,860 | 7,020 | 6,840 | 7,000 | +3.55% | 961,600 | 9307億2000万 | +6.48% | 34.47 | 4.11 |
| 02/09 | 6,700 | 6,910 | 6,610 | 6,760 | +4.32% | 1,339,500 | 8988億960万 | +3.36% | 33.29 | 3.97 |
| 02/08 | 6,570 | 6,580 | 6,480 | 6,480 | -0.31% | 465,700 | 8615億8080万 | -0.54% | 31.91 | 3.8 |
| 02/07 | 6,530 | 6,540 | 6,480 | 6,500 | -0.15% | 215,200 | 8642億4000万 | 0% | 32.01 | 3.81 |
| 02/06 | 6,570 | 6,570 | 6,500 | 6,510 | -0.61% | 234,000 | 8655億6960万 | +0.43% | 32.06 | 3.82 |
| 02/05 | 6,600 | 6,610 | 6,550 | 6,550 | -0.46% | 186,000 | 8708億8800万 | +1.36% | 32.25 | 3.84 |
| 02/02 | 6,620 | 6,620 | 6,560 | 6,580 | -0.15% | 168,600 | 8748億7680万 | +2.13% | 32.4 | 3.86 |
| 02/01 | 6,570 | 6,630 | 6,560 | 6,590 | +0.46% | 222,600 | 8762億640万 | +2.57% | 32.45 | 3.87 |
| 01/31 | 6,490 | 6,560 | 6,480 | 6,560 | +0.46% | 272,800 | 8722億1760万 | +2.44% | 32.3 | 3.85 |
| 01/30 | 6,490 | 6,570 | 6,480 | 6,530 | +0.46% | 238,400 | 8682億2880万 | +2.29% | 32.16 | 3.83 |
| 01/29 | 6,460 | 6,520 | 6,460 | 6,500 | +0.78% | 227,800 | 8642億4000万 | +2.1% | 32.01 | 3.81 |
| 01/26 | 6,540 | 6,550 | 6,450 | 6,450 | -1.68% | 392,500 | 8575億9200万 | +1.61% | 31.76 | 3.78 |
| 01/25 | 6,500 | 6,600 | 6,500 | 6,560 | +0.15% | 391,600 | 8722億1760万 | +3.63% | 32.3 | 3.85 |
| 01/24 | 6,650 | 6,650 | 6,550 | 6,550 | -2.24% | 430,400 | 8708億8800万 | +3.85% | 32.25 | 3.84 |
| 01/23 | 6,720 | 6,750 | 6,680 | 6,700 | -0.59% | 293,900 | 8908億3200万 | +6.59% | 32.99 | 3.93 |
| 01/22 | 6,680 | 6,770 | 6,660 | 6,740 | +0.9% | 378,500 | 8961億5040万 | +7.65% | 33.19 | 3.95 |
| 01/19 | 6,710 | 6,720 | 6,660 | 6,680 | -0.3% | 323,400 | 8881億7280万 | +7.14% | 32.9 | 3.92 |
| 01/18 | 6,750 | 6,780 | 6,660 | 6,700 | -1.47% | 461,000 | 8908億3200万 | +7.86% | 32.99 | 3.93 |
| 01/17 | 6,590 | 6,840 | 6,570 | 6,800 | +3.03% | 705,500 | 9041億2800万 | +9.85% | 33.49 | 3.99 |
| 01/16 | 6,680 | 6,710 | 6,570 | 6,600 | -0.45% | 619,200 | 8775億3600万 | +7.06% | 32.5 | 3.87 |
| 01/15 | 6,480 | 6,630 | 6,470 | 6,630 | +2.63% | 607,700 | 8815億2480万 | +7.79% | 32.65 | 3.89 |
| 01/12 | 6,340 | 6,460 | 6,330 | 6,460 | +2.05% | 701,900 | 8589億2160万 | +5.3% | 31.81 | 3.79 |
| 01/11 | 6,330 | 6,340 | 6,280 | 6,330 | +0.16% | 451,200 | 8416億3680万 | +3.3% | 31.17 | 3.71 |
| 01/10 | 6,280 | 6,330 | 6,240 | 6,320 | +0.8% | 611,600 | 8403億720万 | +3.17% | 31.12 | 3.71 |
| 01/09 | 6,180 | 6,270 | 6,170 | 6,270 | +1.79% | 679,900 | 8336億5920万 | +2.37% | 30.88 | 3.68 |
| 01/05 | 6,160 | 6,190 | 6,140 | 6,160 | +0.49% | 359,600 | 8190億3360万 | +0.52% | 30.33 | 3.61 |
| 01/04 | 6,140 | 6,150 | 6,080 | 6,130 | +0.33% | 535,500 | 8150億4480万 | -0.11% | 30.19 | 3.6 |
| 2023 | ||||||||||
| 12/29 | 6,030 | 6,110 | 6,000 | 6,110 | +1.33% | 703,500 | 8123億8560万 | -0.59% | 32.28 | 3.58 |
| 12/28 | 5,970 | 6,030 | 5,960 | 6,030 | +0.17% | 1,895,700 | 8017億4880万 | -2.03% | 31.86 | 3.54 |
| 12/27 | 6,070 | 6,090 | 6,020 | 6,020 | -0.99% | 2,804,800 | 8004億1920万 | -2.4% | 31.81 | 3.53 |
| 12/26 | 6,120 | 6,130 | 6,070 | 6,080 | -0.65% | 842,300 | 8083億9680万 | -1.63% | 32.13 | 3.57 |
| 12/25 | 6,070 | 6,120 | 6,070 | 6,120 | +0.66% | 700,600 | 8137億1520万 | -1.18% | 32.34 | 3.59 |
| 12/22 | 6,050 | 6,080 | 6,050 | 6,080 | +0.66% | 485,200 | 8083億9680万 | -1.98% | 32.13 | 3.57 |
| 12/21 | 6,050 | 6,060 | 6,030 | 6,040 | -0.82% | 632,100 | 8030億7840万 | -2.74% | 31.91 | 3.54 |
| 12/20 | 6,070 | 6,110 | 6,050 | 6,090 | +0.83% | 722,600 | 8097億2640万 | -2.12% | 32.18 | 3.57 |
| 12/19 | 6,050 | 6,070 | 6,010 | 6,040 | +0.33% | 503,000 | 8030億7840万 | -3.13% | 31.91 | 3.54 |
| 12/18 | 5,970 | 6,020 | 5,950 | 6,020 | +0.84% | 731,900 | 8004億1920万 | -3.6% | 31.81 | 3.53 |
| 12/15 | 5,970 | 5,990 | 5,950 | 5,970 | -0.83% | 1,325,700 | 7937億7120万 | -4.36% | 31.54 | 3.5 |
| 12/14 | 6,060 | 6,080 | 6,010 | 6,020 | -1.15% | 1,149,400 | 8004億1920万 | -3.49% | 31.81 | 3.53 |
| 12/13 | 6,080 | 6,140 | 6,080 | 6,090 | +0.16% | 619,400 | 8097億2640万 | -2.33% | 32.18 | 3.57 |
| 12/12 | 6,150 | 6,160 | 6,080 | 6,080 | -0.33% | 805,800 | 8083億9680万 | -2.36% | 32.13 | 3.57 |
| 12/11 | 6,100 | 6,140 | 6,090 | 6,100 | -0.97% | 1,149,800 | 8110億5600万 | -1.96% | 32.23 | 3.58 |
| 12/08 | 6,170 | 6,180 | 6,150 | 6,160 | -0.16% | 804,900 | 8190億3360万 | -0.9% | 32.55 | 3.61 |
| 12/07 | 6,250 | 6,250 | 6,150 | 6,170 | -1.28% | 1,054,300 | 8203億6320万 | -0.61% | 32.6 | 3.62 |
| 12/06 | 6,230 | 6,270 | 6,220 | 6,250 | +0.16% | 385,700 | 8310億 | +0.87% | 33.02 | 3.67 |
| 12/05 | 6,270 | 6,300 | 6,240 | 6,240 | -0.48% | 481,300 | 8296億7040万 | +0.99% | 32.97 | 3.66 |
| 12/04 | 6,240 | 6,290 | 6,230 | 6,270 | -0.16% | 634,200 | 8336億5920万 | +1.75% | 33.13 | 3.68 |
| 12/01 | 6,300 | 6,310 | 6,270 | 6,280 | -0.48% | 560,200 | 8349億8880万 | +2.23% | 33.18 | 3.68 |
| 11/30 | 6,300 | 6,350 | 6,270 | 6,310 | -0.32% | 1,156,800 | 8389億7760万 | +3.05% | 33.34 | 3.7 |
| 11/29 | 6,400 | 6,410 | 6,330 | 6,330 | -0.94% | 561,100 | 8416億3680万 | +3.74% | 33.45 | 3.71 |
| 11/28 | 6,370 | 6,400 | 6,350 | 6,390 | +0.63% | 463,500 | 8496億1440万 | +5.12% | 33.76 | 3.75 |
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 12月期 | 2,170 12/8 | 1,291 10/10 | 2,010,500 12/8 | - | - | +22.41% 12/8 | -11.69% 3/17 |
| 2009年 12月期 | 1,966 5/15 | 1,626 3/13 | 1,990,100 5/29 | - | - | +12.14% 5/15 | -7.96% 7/13 |
| 2010年 12月期 | 2,150 12/8 | 1,762 1/4 | 1,062,100 12/28 | 2858億6400万 | 2342億7552万 | +4.79% 4/12 | -4.46% 7/1 |
| 2011年 12月期 | 2,142 12/26 | 1,688 3/14 | 1,039,300 12/28 | 2848億32万 | 2244億3648万 | +3.3% 4/18 | -11.41% 3/15 |
| 2012年 12月期 | 2,365 12/25 | 2,061 1/26 | 1,096,500 6/27 | 3144億5040万 | 2740億3056万 | +5.17% 11/30 | -3.49% 8/3 |
| 2013年 12月期 | 2,937 5/2 | 2,258 1/4 | 1,256,900 12/25 | 3905億352万 | 3002億2368万 | +9.81% 5/2 | -7.67% 8/16 |
| 2014年 12月期 | 2,965 6/10 | 2,501 2/6 | 1,325,300 9/10 | 3942億2640万 | 3325億3296万 | +5.03% 9/10 | -7.34% 7/31 |
| 2015年 12月期 | 3,070 12/9 12/8 | 2,451 1/13 | 2,466,500 12/22 | 4081億8720万 | 3258億8496万 | +7.76% 11/24 | -13.89% 1/21 |
| 2016年 12月期 | 3,875 7/21 | 2,215 1/22 | 14,351,100 7/22 | 5152億2000万 | 2945億640万 | +21.87% 7/22 | -8.07% 8/18 |
| 2017年 12月期 | 5,320 12/12 | 2,930 1/23 1/18 | 2,075,600 6/28 | 7073億4720万 | 3895億7280万 | +11.05% 6/5 | -4.34% 2/6 |
| 2018年 12月期 | 6,030 6/18 | 4,425 12/26 | 2,304,000 12/25 | 8017億4880万 | 5883億4800万 | +9.82% 6/15 | -10.31% 12/25 |
| 2019年 12月期 | 5,570 10/9 | 4,505 1/4 | 2,271,600 6/25 | 7405億8720万 | 5989億8480万 | +7.27% 10/8 | -4.04% 5/14 |
| 2020年 12月期 | 6,270 6/15 | 4,290 3/13 | 2,022,900 6/26 | 8336億5920万 | 5703億9840万 | +8.28% 4/22 | -12.25% 2/28 |
| 2021年 12月期 | 5,420 9/10 | 4,850 8/11 | 3,178,600 12/29 | 7206億4320万 | 6448億5600万 | +6.61% 8/20 | -3.6% 1/13 |
| 2022年 12月期 | 5,240 11/11 | 4,860 3/14 | 2,947,700 1/12 | 6967億1040万 | 6461億8560万 | +2.97% 3/29 | -1.99% 12/30 |
| 2023年 12月期 | 6,470 11/14 | 4,985 1/4 | 3,317,600 3/17 | 8602億5120万 | 6628億560万 | +9.85% 1/17 | -4.35% 12/15 |
| 最新 | 6,900 2024/4/24 | 382,600 | 9174億2400万 | +0.16% 6,889 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- -13%（0.87倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/04/24 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
1,291円（2008/10/10） - 434%（5.34倍）
6,900円（4/24）