株価チャート
株価
10/11
- 前日 (10/10)
- 6,090
- 始値
- 6,090
- 高値
- 6,140
- 安値
- 6,040
- 終値 -0.33%
- 6,070
- 出来高 -18.75%
- 9,100
乖離率
- 株価（5日）
移動平均値 - -0.23%
6,084 - 株価（25日）
移動平均値 - +3.73%
5,852 - 出来高（5日）
移動平均値 - -24.29%
12,020
2024/05/21～2024/10/11
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 | ||||||||||
| 10/11 | 6,090 | 6,140 | 6,040 | 6,070 | -0.33% | 9,100 | 412億8814万 | +3.73% | 9.83 | 0.88 |
| 10/10 | 6,200 | 6,230 | 6,080 | 6,090 | -1.14% | 11,200 | 414億2418万 | +4.35% | 9.86 | 0.88 |
| 10/09 | 6,100 | 6,210 | 6,060 | 6,160 | +2.16% | 18,000 | 419億32万 | +5.53% | 9.97 | 0.89 |
| 10/08 | 6,030 | 6,050 | 5,990 | 6,030 | -0.66% | 11,000 | 410億1606万 | +3.4% | 9.76 | 0.87 |
| 10/07 | 6,140 | 6,140 | 6,050 | 6,070 | +0.83% | 10,800 | 412億8814万 | +4.01% | 9.83 | 0.88 |
| 10/04 | 6,020 | 6,060 | 5,980 | 6,020 | 0% | 11,500 | 409億4804万 | +3.12% | 9.75 | 0.87 |
| 10/03 | 6,090 | 6,090 | 6,000 | 6,020 | +1.01% | 18,000 | 409億4804万 | +3.08% | 9.75 | 0.87 |
| 10/02 | 6,000 | 6,020 | 5,920 | 5,960 | -2.3% | 26,000 | 405億3992万 | +2.05% | 9.65 | 0.86 |
| 10/01 | 5,950 | 6,100 | 5,950 | 6,100 | +3.92% | 20,400 | 414億9220万 | +4.45% | 9.88 | 0.88 |
| 09/30 | 6,080 | 6,080 | 5,840 | 5,870 | -6.53% | 31,100 | 399億2774万 | +0.48% | 9.51 | 0.85 |
| 09/27 | 6,230 | 6,310 | 6,190 | 6,280 | +2.45% | 48,200 | 427億1656万 | +7.28% | 10.17 | 0.91 |
| 09/26 | 6,040 | 6,150 | 5,990 | 6,130 | +2.85% | 60,100 | 416億9626万 | +4.79% | 9.93 | 0.88 |
| 09/25 | 5,940 | 6,060 | 5,930 | 5,960 | -0.33% | 24,300 | 405億3992万 | +1.85% | 9.65 | 0.86 |
| 09/24 | 5,950 | 6,040 | 5,910 | 5,980 | +1.87% | 33,800 | 406億7596万 | +2.13% | 9.68 | 0.86 |
| 09/20 | 5,860 | 5,950 | 5,840 | 5,870 | +2.62% | 39,800 | 399億2774万 | +0.1% | 9.51 | 0.85 |
| 09/19 | 5,590 | 5,780 | 5,580 | 5,720 | +2.33% | 28,500 | 389億744万 | -2.44% | 9.26 | 0.82 |
| 09/18 | 5,550 | 5,620 | 5,500 | 5,590 | +1.08% | 37,600 | 380億2318万 | -4.71% | 9.05 | 0.81 |
| 09/17 | 5,550 | 5,550 | 5,390 | 5,530 | -0.36% | 33,200 | 376億1506万 | -5.92% | 8.95 | 0.8 |
| 09/13 | 5,560 | 5,600 | 5,510 | 5,550 | -0.54% | 19,200 | 377億5110万 | -5.69% | 8.99 | 0.8 |
| 09/12 | 5,590 | 5,620 | 5,520 | 5,580 | +3.33% | 44,000 | 379億5516万 | -5.2% | 9.04 | 0.8 |
| 09/11 | 5,530 | 5,580 | 5,360 | 5,400 | -3.05% | 41,700 | 367億3080万 | -8.33% | 8.74 | 0.78 |
| 09/10 | 5,580 | 5,630 | 5,540 | 5,570 | +0.36% | 32,700 | 378億8714万 | -5.61% | 9.02 | 0.8 |
| 09/09 | 5,490 | 5,610 | 5,410 | 5,550 | -0.72% | 48,100 | 377億5110万 | -5.77% | 8.99 | 0.8 |
| 09/06 | 5,670 | 5,680 | 5,560 | 5,590 | -0.53% | 50,300 | 380億2318万 | -5.54% | 9.05 | 0.81 |
| 09/05 | 5,600 | 5,730 | 5,580 | 5,620 | -0.88% | 73,600 | 382億2724万 | -5.8% | 9.1 | 0.81 |
| 09/04 | 5,920 | 5,960 | 5,650 | 5,670 | -7.2% | 87,900 | 385億6734万 | -5.94% | 9.18 | 0.82 |
| 09/03 | 6,040 | 6,150 | 6,020 | 6,110 | +1.33% | 33,800 | 415億6022万 | +0.39% | 9.89 | 0.88 |
| 09/02 | 6,220 | 6,220 | 5,990 | 6,030 | -1.79% | 49,900 | 410億1606万 | -1.57% | 9.76 | 0.87 |
| 08/30 | 6,120 | 6,190 | 6,120 | 6,140 | +0.66% | 27,000 | 417億6428万 | -0.55% | 9.94 | 0.89 |
| 08/29 | 6,040 | 6,160 | 6,000 | 6,100 | +0.33% | 30,300 | 414億9220万 | -1.72% | 9.88 | 0.88 |
| 08/28 | 6,000 | 6,080 | 5,940 | 6,080 | +1.16% | 22,400 | 413億5616万 | -2.66% | 9.85 | 0.88 |
| 08/27 | 5,980 | 6,020 | 5,950 | 6,010 | +0.5% | 19,900 | 408億8002万 | -4.5% | 9.73 | 0.87 |
| 08/26 | 6,140 | 6,180 | 5,960 | 5,980 | -2.76% | 28,900 | 406億7596万 | -5.65% | 9.68 | 0.86 |
| 08/23 | 6,180 | 6,180 | 6,100 | 6,150 | -0.32% | 15,600 | 418億3230万 | -3.76% | 9.96 | 0.89 |
| 08/22 | 6,180 | 6,230 | 6,140 | 6,170 | -0.16% | 13,000 | 419億6834万 | -4.18% | 9.99 | 0.89 |
| 08/21 | 6,120 | 6,210 | 6,090 | 6,180 | +0.32% | 12,800 | 420億3636万 | -4.85% | 10.01 | 0.89 |
| 08/20 | 6,170 | 6,270 | 6,130 | 6,160 | +1.82% | 19,500 | 419億32万 | -6.01% | 9.97 | 0.89 |
| 08/19 | 6,110 | 6,170 | 6,040 | 6,050 | -2.42% | 30,500 | 411億5210万 | -8.4% | 9.8 | 0.87 |
| 08/16 | 5,940 | 6,210 | 5,940 | 6,200 | +6.16% | 25,800 | 421億7240万 | -7.12% | 10.04 | 0.89 |
| 08/15 | 5,850 | 5,920 | 5,790 | 5,840 | +0.52% | 25,000 | 397億2368万 | -13.29% | 9.46 | 0.84 |
| 08/14 | 5,870 | 5,940 | 5,790 | 5,810 | -1.36% | 28,500 | 395億1962万 | -14.71% | 9.41 | 0.84 |
| 08/13 | 5,820 | 5,950 | 5,820 | 5,890 | +3.33% | 26,300 | 400億6378万 | -14.54% | 9.54 | 0.85 |
| 08/09 | 5,700 | 5,780 | 5,580 | 5,700 | +2.15% | 30,800 | 387億7140万 | -18.34% | 9.23 | 0.82 |
| 08/08 | 5,530 | 5,760 | 5,500 | 5,580 | -1.93% | 39,300 | 379億5516万 | -20.95% | 9.04 | 0.8 |
| 08/07 | 5,460 | 5,890 | 5,440 | 5,690 | +0.53% | 43,800 | 387億338万 | -20.35% | 9.21 | 0.82 |
| 08/06 | 5,580 | 5,760 | 5,480 | 5,660 | +7.2% | 55,300 | 384億9932万 | -21.57% | 9.17 | 0.82 |
| 08/05 | 5,660 | 5,720 | 5,260 | 5,280 | -15.65% | 86,700 | 359億1456万 | -27.59% | 8.55 | 0.76 |
| 08/02 | 6,560 | 6,620 | 6,220 | 6,260 | -7.94% | 79,900 | 425億8052万 | -15.21% | 10.14 | 0.9 |
| 08/01 | 7,030 | 7,200 | 6,760 | 6,800 | -4.9% | 45,800 | 462億5360万 | -8.61% | 11.01 | 0.98 |
| 07/31 | 7,030 | 7,200 | 6,770 | 7,150 | +0.42% | 51,700 | 486億3430万 | -4.4% | 11.58 | 1.03 |
| 07/30 | 7,200 | 7,250 | 7,000 | 7,120 | -0.14% | 32,600 | 484億3024万 | -5.07% | 11.53 | 1.03 |
| 07/29 | 7,200 | 7,390 | 7,110 | 7,130 | -1.11% | 44,900 | 484億9826万 | -5.17% | 11.55 | 1.03 |
| 07/26 | 7,000 | 7,320 | 6,770 | 7,210 | +3.44% | 64,500 | 490億4242万 | -4.35% | 11.67 | 1.04 |
| 07/25 | 7,020 | 7,060 | 6,870 | 6,970 | -1.69% | 28,900 | 474億994万 | -7.85% | 11.29 | 1 |
| 07/24 | 7,250 | 7,340 | 7,090 | 7,090 | -2.21% | 14,100 | 482億2618万 | -6.67% | 11.48 | 1.02 |
| 07/23 | 7,150 | 7,360 | 7,110 | 7,250 | +1.54% | 35,000 | 493億1450万 | -4.96% | 11.74 | 1.05 |
| 07/22 | 7,280 | 7,290 | 7,140 | 7,140 | -1.92% | 16,000 | 485億6628万 | -6.61% | 11.56 | 1.03 |
| 07/19 | 7,410 | 7,500 | 7,280 | 7,280 | -1.22% | 21,500 | 495億1856万 | -5.06% | 11.79 | 1.05 |
| 07/18 | 7,480 | 7,520 | 7,320 | 7,370 | -2.51% | 32,700 | 501億3074万 | -3.9% | 11.93 | 1.06 |
| 07/17 | 7,680 | 7,750 | 7,560 | 7,560 | -1.31% | 28,300 | 514億2312万 | -1.41% | 12.24 | 1.09 |
| 07/16 | 7,490 | 7,760 | 7,490 | 7,660 | +2.96% | 23,100 | 521億332万 | +0.03% | 12.4 | 1.1 |
| 07/12 | 7,700 | 7,750 | 7,440 | 7,440 | -4.49% | 47,900 | 506億688万 | -2.57% | 12.05 | 1.07 |
| 07/11 | 7,770 | 7,870 | 7,700 | 7,790 | +1.04% | 12,400 | 529億8758万 | +2.23% | 12.61 | 1.12 |
| 07/10 | 7,760 | 7,890 | 7,700 | 7,710 | -0.64% | 13,600 | 524億4342万 | +1.61% | 12.48 | 1.11 |
| 07/09 | 7,920 | 8,010 | 7,700 | 7,760 | -0.77% | 25,000 | 527億8352万 | +2.7% | 12.57 | 1.12 |
| 07/08 | 7,930 | 8,150 | 7,780 | 7,820 | -3.34% | 31,800 | 531億9164万 | +3.91% | 12.66 | 1.13 |
| 07/05 | 7,660 | 8,160 | 7,480 | 8,090 | +5.61% | 48,100 | 550億2818万 | +7.92% | 13.1 | 1.17 |
| 07/04 | 7,640 | 7,680 | 7,580 | 7,660 | -0.52% | 15,300 | 521億332万 | +2.76% | 12.4 | 1.1 |
| 07/03 | 7,530 | 7,800 | 7,530 | 7,700 | +2.26% | 19,700 | 523億7540万 | +3.61% | 12.47 | 1.11 |
| 07/02 | 7,620 | 7,630 | 7,430 | 7,530 | -0.13% | 21,100 | 512億1906万 | +1.62% | 12.19 | 1.09 |
| 07/01 | 7,650 | 7,680 | 7,460 | 7,540 | -0.13% | 14,200 | 512億8708万 | +1.78% | 12.21 | 1.09 |
| 06/28 | 7,710 | 7,840 | 7,500 | 7,550 | -2.08% | 22,000 | 513億5510万 | +1.99% | 12.23 | 1.09 |
| 06/27 | 7,780 | 7,890 | 7,680 | 7,710 | -0.52% | 13,500 | 524億4342万 | +4.33% | 12.48 | 1.11 |
| 06/26 | 7,820 | 7,820 | 7,640 | 7,750 | +1.04% | 12,300 | 527億1550万 | +5.16% | 12.55 | 1.12 |
| 06/25 | 7,600 | 7,700 | 7,460 | 7,670 | +1.05% | 21,300 | 521億7134万 | +4.42% | 12.42 | 1.11 |
| 06/24 | 7,640 | 7,640 | 7,380 | 7,590 | -0.26% | 29,200 | 516億2718万 | +3.7% | 12.29 | 1.09 |
| 06/21 | 7,770 | 7,810 | 7,510 | 7,610 | -3.06% | 30,200 | 517億6322万 | +4.38% | 12.32 | 1.1 |
| 06/20 | 7,950 | 7,950 | 7,720 | 7,850 | +0.64% | 11,600 | 533億9570万 | +8.07% | 12.71 | 1.13 |
| 06/19 | 7,870 | 8,000 | 7,690 | 7,800 | -0.89% | 19,200 | 530億5560万 | +8.09% | 12.63 | 1.12 |
| 06/18 | 7,740 | 7,970 | 7,700 | 7,870 | +2.47% | 26,400 | 535億3174万 | +9.7% | 12.74 | 1.13 |
| 06/17 | 7,620 | 7,680 | 7,490 | 7,680 | -0.26% | 16,100 | 522億3936万 | +7.77% | 12.44 | 1.11 |
| 06/14 | 7,320 | 7,820 | 7,320 | 7,700 | +5.19% | 52,600 | 523億7540万 | +8.73% | 12.47 | 1.11 |
| 06/13 | 7,350 | 7,370 | 7,230 | 7,320 | -0.41% | 15,800 | 497億9064万 | +4.08% | 11.85 | 1.06 |
| 06/12 | 7,270 | 7,410 | 7,240 | 7,350 | +0.82% | 14,000 | 499億9470万 | +4.88% | 11.9 | 1.06 |
| 06/11 | 7,120 | 7,410 | 7,110 | 7,290 | +2.39% | 18,700 | 495億8658万 | +4.41% | 11.8 | 1.05 |
| 06/10 | 7,060 | 7,120 | 6,990 | 7,120 | +1.28% | 8,700 | 484億3024万 | +2.3% | 11.53 | 1.03 |
| 06/07 | 7,010 | 7,050 | 6,910 | 7,030 | +0.43% | 20,200 | 478億1806万 | +1.24% | 11.38 | 1.01 |
| 06/06 | 7,060 | 7,120 | 6,970 | 7,000 | +1.16% | 21,400 | 476億1400万 | +1.13% | 11.33 | 1.01 |
| 06/05 | 6,990 | 6,990 | 6,880 | 6,920 | -1.14% | 20,200 | 470億6984万 | +0.14% | 11.21 | 1 |
| 06/04 | 7,070 | 7,090 | 6,990 | 7,000 | -0.85% | 9,500 | 476億1400万 | +1.57% | 11.33 | 1.01 |
| 06/03 | 7,080 | 7,090 | 6,970 | 7,060 | +0.14% | 13,400 | 480億2212万 | +2.8% | 11.43 | 1.02 |
| 05/31 | 7,150 | 7,150 | 6,990 | 7,050 | -0.84% | 8,000 | 479億5410万 | +3.06% | 11.42 | 1.02 |
| 05/30 | 7,010 | 7,140 | 6,940 | 7,110 | -0.7% | 21,800 | 483億6222万 | +4.44% | 11.51 | 1.03 |
| 05/29 | 7,500 | 7,500 | 7,150 | 7,160 | -4.28% | 26,600 | 487億232万 | +5.75% | 11.59 | 1.03 |
| 05/28 | 7,400 | 7,630 | 7,400 | 7,480 | +1.08% | 39,300 | 508億7896万 | +11.11% | 12.11 | 1.08 |
| 05/27 | 7,300 | 7,400 | 7,250 | 7,400 | +2.21% | 17,200 | 503億3480万 | +10.66% | 11.98 | 1.07 |
| 05/24 | 7,040 | 7,300 | 6,930 | 7,240 | +0.7% | 16,900 | 492億4648万 | +9.04% | 11.72 | 1.04 |
| 05/23 | 7,280 | 7,500 | 7,170 | 7,190 | +0.84% | 45,700 | 489億638万 | +8.86% | 11.64 | 1.04 |
| 05/22 | 7,030 | 7,190 | 6,920 | 7,130 | +1.42% | 32,800 | 484億9826万 | +8.36% | 11.55 | 1.03 |
| 05/21 | 6,930 | 7,100 | 6,900 | 7,030 | +2.03% | 29,100 | 478億1806万 | +7.26% | 11.38 | 1.01 |
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 3月期 | 2,250 6/25 6/22 他3件 | 1,256 1/22 | 26,700 10/25 | - | - | +7.1% 10/30 | -21.08% 1/22 |
| 2009年 3月期 | 1,715 6/20 | 835 3/13 | 30,300 4/24 | - | - | +12.09% 11/12 | -30.33% 10/10 |
| 2010年 3月期 | 1,865 10/28 | 902 4/1 | 36,500 6/4 | - | - | +28.09% 6/4 | -7.47% 11/30 |
| 2011年 3月期 | 2,595 2/16 | 1,520 6/8 | 58,700 7/28 | 176億5119万 | 103億3904万 | +16.53% 2/14 | -27.05% 3/15 |
| 2012年 3月期 | 2,233 4/25 | 1,630 12/9 12/7 | 39,500 4/25 | 151億8886万 | 110億8726万 | +9.73% 2/29 | -9.56% 8/9 |
| 2013年 3月期 | 2,104 4/2 | 1,608 10/11 | 15,400 9/26 | 143億1140万 | 109億3761万 | +4.74% 1/8 | -10.19% 10/11 |
| 2014年 3月期 | 1,905 4/24 | 1,616 10/9 | 49,700 1/29 | 129億5781万 | 109億9203万 | +6.58% 11/21 | -5.95% 6/7 |
| 2015年 3月期 | 1,985 3/26 3/25 | 1,678 5/8 4/24 | 19,700 9/26 | 135億197万 | 114億1375万 | +6.89% 4/30 | -5.71% 10/17 |
| 2016年 3月期 | 2,250 8/11 8/5 | 1,607 2/12 | 29,400 10/9 | 153億450万 | 109億3081万 | +4.92% 8/6 | -11.96% 2/12 |
| 2017年 3月期 | 2,287 3/13 | 1,713 4/1 | 38,700 10/27 | 155億5617万 | 116億5182万 | +12.52% 10/27 | -5.65% 6/28 |
| 2018年 3月期 | 3,815 1/29 | 2,080 4/13 | 103,300 10/26 | 259億4963万 | 141億4816万 | +18.09% 9/29 | -17.88% 2/14 |
| 2019年 3月期 | 3,030 5/9 | 2,004 12/25 | 51,000 9/25 | 206億1006万 | 136億3120万 | +6.34% 2/21 | -15.49% 12/25 |
| 2020年 3月期 | 4,140 2/12 | 2,201 8/29 | 78,400 3/25 | 281億6028万 | 149億7120万 | +18.44% 1/20 | -21.49% 3/13 |
| 2021年 3月期 | 4,400 9/25 | 2,925 4/2 | 71,100 1/28 | 299億2880万 | 198億9585万 | +15.04% 2/1 | -12.29% 10/30 |
| 2022年 3月期 | 7,940 12/29 | 3,860 4/30 | 451,800 10/28 | 540億788万 | 262億5572万 | +21.87% 7/30 | -12.78% 10/6 |
| 2023年 3月期 | 7,170 3/9 | 5,140 10/28 | 100,700 4/26 | 487億7034万 | 349億6228万 | +12.6% 2/8 | -13.34% 5/1 |
| 2024年 3月期 | 6,960 3/26 | 4,640 8/17 | 171,100 6/19 | 473億4192万 | 315億6128万 | +20.77% 3/26 | -11.18% 5/10 |
| 最新 | 6,070 2024/10/11 | 9,100 | 412億8814万 | +3.73% 5,852 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 59%（1.59倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 67%（1.67倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 128%（2.28倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/10/11 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
835円（2009/03/13） - 627%（7.27倍）
6,070円（10/11）