株価チャート
株価
4/23
- 前日 (4/22)
- 6,190
- 始値
- 6,200
- 高値
- 6,690
- 安値
- 6,200
- 終値 +6.79%
- 6,610
- 出来高 +204.21%
- 79,400
乖離率
- 株価（5日）
移動平均値 - +6.48%
6,208 - 株価（25日）
移動平均値 - +12.74%
5,863 - 出来高（5日）
移動平均値 - +50.49%
52,760
2023/11/27～2024/04/23
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 | 6,200 | 6,690 | 6,200 | 6,610 | +6.79% | 79,400 | 452億7056万 | +12.74% | 27.43 | 2.17 |
| 04/22 | 6,180 | 6,350 | 6,110 | 6,190 | +1.81% | 26,100 | 423億9407万 | +6.89% | 25.69 | 2.03 |
| 04/19 | 6,040 | 6,100 | 5,810 | 6,080 | 0% | 69,400 | 416億4070万 | +6% | 25.24 | 1.99 |
| 04/18 | 5,980 | 6,140 | 5,940 | 6,080 | 0% | 39,000 | 416億4070万 | +6.99% | 25.24 | 1.99 |
| 04/17 | 6,350 | 6,380 | 6,080 | 6,080 | -3.34% | 49,900 | 416億4070万 | +7.99% | 25.24 | 1.99 |
| 04/16 | 6,520 | 6,620 | 6,270 | 6,290 | -4.98% | 71,400 | 430億7895万 | +12.8% | 26.11 | 2.06 |
| 04/15 | 6,470 | 6,660 | 6,370 | 6,620 | +1.07% | 34,500 | 453億3905万 | +20.06% | 27.48 | 2.17 |
| 04/12 | 6,460 | 6,570 | 6,360 | 6,550 | +1.08% | 42,200 | 448億5964万 | +20.38% | 27.19 | 2.15 |
| 04/11 | 6,860 | 6,870 | 6,470 | 6,480 | -6.09% | 83,300 | 443億8022万 | +20.81% | 26.9 | 2.12 |
| 04/10 | 6,460 | 6,960 | 6,460 | 6,900 | +13.67% | 156,000 | 472億5672万 | +30.43% | 28.64 | 2.26 |
| 04/09 | 6,080 | 6,140 | 5,950 | 6,070 | -0.82% | 36,000 | 415億7221万 | +16.8% | 25.19 | 1.99 |
| 04/08 | 6,160 | 6,340 | 6,100 | 6,120 | +0.49% | 45,800 | 419億1465万 | +19.25% | 25.4 | 2.01 |
| 04/05 | 6,190 | 6,230 | 6,020 | 6,090 | -2.72% | 67,500 | 417億919万 | +20.24% | 25.28 | 2 |
| 04/04 | 5,990 | 6,310 | 5,820 | 6,260 | +6.28% | 125,500 | 428億7348万 | +25.15% | 25.98 | 2.05 |
| 04/03 | 5,550 | 6,070 | 5,390 | 5,890 | +4.43% | 183,300 | 403億3943万 | +19.42% | 24.45 | 1.93 |
| 04/02 | 5,280 | 5,650 | 5,280 | 5,640 | +7.43% | 144,500 | 386億2723万 | +15.76% | 23.41 | 1.85 |
| 04/01 | 5,350 | 5,350 | 5,190 | 5,250 | -2.78% | 35,700 | 359億5620万 | +8.85% | 21.79 | 1.72 |
| 03/29 | 5,250 | 5,460 | 5,250 | 5,400 | +3.85% | 44,200 | 369億8352万 | +12.81% | 28.29 | 1.77 |
| 03/28 | 5,210 | 5,210 | 5,060 | 5,200 | -2.99% | 96,900 | 356億1376万 | +9.61% | 27.25 | 1.7 |
| 03/27 | 5,400 | 5,410 | 5,300 | 5,360 | -2.19% | 70,200 | 367億956万 | +13.8% | 28.08 | 1.76 |
| 03/26 | 5,760 | 5,770 | 5,450 | 5,480 | +8.3% | 115,400 | 375億3142万 | +17.27% | 28.71 | 1.8 |
| 03/25 | 5,050 | 5,160 | 5,040 | 5,060 | +0.8% | 41,700 | 346億5492万 | +9.36% | 26.51 | 1.66 |
| 03/22 | 4,970 | 5,020 | 4,905 | 5,020 | +1.52% | 26,500 | 343億8097万 | +9.25% | 26.3 | 1.65 |
| 03/21 | 4,980 | 5,000 | 4,910 | 4,945 | +0.61% | 24,900 | 338億6731万 | +8.18% | 25.91 | 1.62 |
| 03/19 | 4,820 | 4,915 | 4,795 | 4,915 | +2.5% | 21,700 | 336億6185万 | +7.97% | 25.75 | 1.61 |
| 03/18 | 4,790 | 4,800 | 4,680 | 4,795 | -0.42% | 24,100 | 328億3999万 | +5.83% | 25.12 | 1.57 |
| 03/15 | 4,720 | 4,845 | 4,720 | 4,815 | +0.94% | 12,000 | 329億7697万 | +6.62% | 25.23 | 1.58 |
| 03/14 | 4,695 | 4,770 | 4,695 | 4,770 | +0.63% | 10,300 | 326億6877万 | +5.93% | 24.99 | 1.56 |
| 03/13 | 4,745 | 4,760 | 4,680 | 4,740 | -0.11% | 17,600 | 324億6331万 | +5.36% | 24.84 | 1.55 |
| 03/12 | 4,690 | 4,745 | 4,605 | 4,745 | +0.32% | 17,500 | 324億9755万 | +5.63% | 24.86 | 1.56 |
| 03/11 | 4,730 | 4,750 | 4,645 | 4,730 | -1.46% | 28,900 | 323億9482万 | +5.49% | 24.78 | 1.55 |
| 03/08 | 4,615 | 4,800 | 4,615 | 4,800 | +3.56% | 39,000 | 328億7424万 | +7.26% | 25.15 | 1.57 |
| 03/07 | 4,650 | 4,675 | 4,605 | 4,635 | +0.54% | 12,500 | 317億4418万 | +3.9% | 24.29 | 1.52 |
| 03/06 | 4,575 | 4,650 | 4,535 | 4,610 | +0.66% | 16,900 | 315億7296万 | +3.64% | 24.16 | 1.51 |
| 03/05 | 4,440 | 4,580 | 4,405 | 4,580 | +2.92% | 31,100 | 313億6750万 | +3.39% | 24 | 1.5 |
| 03/04 | 4,485 | 4,490 | 4,425 | 4,450 | 0% | 20,800 | 304億7716万 | +0.88% | 23.32 | 1.46 |
| 03/01 | 4,500 | 4,500 | 4,405 | 4,450 | -1.33% | 20,300 | 304億7716万 | +1.14% | 23.32 | 1.46 |
| 02/29 | 4,520 | 4,550 | 4,480 | 4,510 | +0.22% | 26,400 | 308億8808万 | +2.8% | 23.63 | 1.48 |
| 02/28 | 4,370 | 4,510 | 4,360 | 4,500 | +2.27% | 22,200 | 308億1960万 | +2.88% | 23.58 | 1.47 |
| 02/27 | 4,390 | 4,410 | 4,370 | 4,400 | -0.34% | 11,600 | 301億3472万 | +0.8% | 23.05 | 1.44 |
| 02/26 | 4,365 | 4,450 | 4,365 | 4,415 | +1.49% | 18,900 | 302億3745万 | +1.31% | 23.13 | 1.45 |
| 02/22 | 4,350 | 4,350 | 4,320 | 4,350 | +0.58% | 10,300 | 297億9228万 | -0.09% | 22.79 | 1.43 |
| 02/21 | 4,365 | 4,370 | 4,320 | 4,325 | -0.46% | 12,100 | 296億2106万 | -0.64% | 22.66 | 1.42 |
| 02/20 | 4,460 | 4,460 | 4,340 | 4,345 | -2.14% | 18,700 | 297億5803万 | -0.16% | 22.77 | 1.42 |
| 02/19 | 4,310 | 4,440 | 4,300 | 4,440 | +2.78% | 18,900 | 304億867万 | +2.09% | 23.26 | 1.46 |
| 02/16 | 4,290 | 4,350 | 4,290 | 4,320 | +1.05% | 13,500 | 295億8681万 | -0.44% | 22.64 | 1.42 |
| 02/15 | 4,420 | 4,420 | 4,265 | 4,275 | -3.28% | 26,800 | 292億7862万 | -1.36% | 22.4 | 1.4 |
| 02/14 | 4,450 | 4,455 | 4,390 | 4,420 | -0.9% | 17,500 | 302億7169万 | +1.94% | 23.16 | 1.45 |
| 02/13 | 4,410 | 4,470 | 4,375 | 4,460 | +1.48% | 26,100 | 305億4564万 | +2.88% | 23.37 | 1.46 |
| 02/09 | 4,400 | 4,495 | 4,390 | 4,395 | -0.45% | 13,700 | 301億47万 | +1.43% | 23.03 | 1.44 |
| 02/08 | 4,480 | 4,480 | 4,385 | 4,415 | -2% | 28,600 | 302億3745万 | +2.15% | 23.13 | 1.45 |
| 02/07 | 4,665 | 4,665 | 4,505 | 4,505 | -3.43% | 22,700 | 308億5384万 | +4.82% | 23.6 | 1.48 |
| 02/06 | 4,570 | 4,685 | 4,565 | 4,665 | +2.19% | 43,700 | 319億4965万 | +9.23% | 24.44 | 1.53 |
| 02/05 | 4,550 | 4,640 | 4,530 | 4,565 | +0.33% | 38,700 | 312億6477万 | +7.74% | 23.92 | 1.5 |
| 02/02 | 4,485 | 4,550 | 4,465 | 4,550 | +1.22% | 42,200 | 311億6204万 | +8.18% | 23.84 | 1.49 |
| 02/01 | 4,495 | 4,520 | 4,455 | 4,495 | +1.01% | 50,000 | 307億8535万 | +7.66% | 23.55 | 1.47 |
| 01/31 | 4,305 | 4,475 | 4,295 | 4,450 | +3.49% | 50,500 | 304億7716万 | +7.38% | 23.32 | 1.46 |
| 01/30 | 4,210 | 4,365 | 4,180 | 4,300 | +2.99% | 68,500 | 294億4984万 | +4.52% | 22.53 | 1.41 |
| 01/29 | 4,110 | 4,210 | 4,110 | 4,175 | +1.58% | 51,000 | 285億9374万 | +2.08% | 21.88 | 1.37 |
| 01/26 | 4,130 | 4,165 | 4,110 | 4,110 | -1.2% | 16,700 | 281億4856万 | +0.93% | 21.54 | 1.35 |
| 01/25 | 4,105 | 4,195 | 4,080 | 4,160 | +0.85% | 26,000 | 284億9100万 | +2.64% | 21.8 | 1.36 |
| 01/24 | 4,200 | 4,220 | 4,110 | 4,125 | -1.79% | 25,000 | 282億5130万 | +2.33% | 21.61 | 1.35 |
| 01/23 | 4,265 | 4,280 | 4,200 | 4,200 | -1.41% | 15,100 | 287億6496万 | +4.71% | 22.01 | 1.38 |
| 01/22 | 4,230 | 4,305 | 4,230 | 4,260 | +0.71% | 20,500 | 291億7588万 | +6.77% | 22.32 | 1.4 |
| 01/19 | 4,325 | 4,325 | 4,225 | 4,230 | -1.74% | 18,200 | 289億7042万 | +6.68% | 22.16 | 1.39 |
| 01/18 | 4,320 | 4,360 | 4,305 | 4,305 | -0.81% | 15,900 | 294億8408万 | +9.21% | 22.56 | 1.41 |
| 01/17 | 4,320 | 4,390 | 4,300 | 4,340 | +0.93% | 21,300 | 297億2379万 | +10.86% | 22.74 | 1.42 |
| 01/16 | 4,260 | 4,340 | 4,250 | 4,300 | +0.94% | 33,800 | 294億4984万 | +10.6% | 22.53 | 1.41 |
| 01/15 | 4,190 | 4,260 | 4,185 | 4,260 | +1.43% | 22,300 | 291億7588万 | +10.31% | 22.32 | 1.4 |
| 01/12 | 4,195 | 4,250 | 4,190 | 4,200 | 0% | 31,300 | 287億6496万 | +9.49% | 22.01 | 1.38 |
| 01/11 | 4,325 | 4,325 | 4,185 | 4,200 | -2.44% | 50,400 | 287億6496万 | +10.09% | 22.01 | 1.38 |
| 01/10 | 4,410 | 4,460 | 4,295 | 4,305 | -2.27% | 46,200 | 294億8408万 | +13.53% | 22.56 | 1.41 |
| 01/09 | 4,400 | 4,440 | 4,305 | 4,405 | -0.11% | 86,100 | 301億6896万 | +16.97% | 23.08 | 1.44 |
| 01/05 | 4,120 | 4,410 | 4,025 | 4,410 | +7.3% | 111,500 | 302億320万 | +18.04% | 23.11 | 1.45 |
| 01/04 | 3,810 | 4,120 | 3,810 | 4,110 | +7.45% | 119,500 | 281億4856万 | +10.96% | 21.54 | 1.35 |
| 2023 | ||||||||||
| 12/29 | 3,820 | 3,835 | 3,780 | 3,825 | +0.13% | 21,100 | 261億9666万 | +3.8% | 20.04 | 1.29 |
| 12/28 | 3,820 | 3,835 | 3,795 | 3,820 | -0.39% | 22,300 | 261億6241万 | +3.86% | 20.02 | 1.28 |
| 12/27 | 3,790 | 3,850 | 3,770 | 3,835 | +1.32% | 23,600 | 262億6514万 | +4.47% | 20.09 | 1.29 |
| 12/26 | 3,775 | 3,785 | 3,760 | 3,785 | +0.26% | 9,400 | 259億2270万 | +3.27% | 19.83 | 1.27 |
| 12/25 | 3,750 | 3,780 | 3,720 | 3,775 | +1.75% | 16,100 | 258億5422万 | +3.14% | 19.78 | 1.27 |
| 12/22 | 3,700 | 3,720 | 3,675 | 3,710 | +0.27% | 15,200 | 254億904万 | +1.48% | 19.44 | 1.25 |
| 12/21 | 3,710 | 3,710 | 3,670 | 3,700 | -0.13% | 8,000 | 253億4056万 | +1.26% | 19.39 | 1.24 |
| 12/20 | 3,700 | 3,725 | 3,665 | 3,705 | -0.4% | 15,200 | 253億7480万 | +1.31% | 19.41 | 1.25 |
| 12/19 | 3,650 | 3,720 | 3,630 | 3,720 | +2.34% | 18,100 | 254億7753万 | +1.67% | 19.49 | 1.25 |
| 12/18 | 3,655 | 3,655 | 3,610 | 3,635 | +0.41% | 10,800 | 248億9538万 | -0.68% | 19.05 | 1.22 |
| 12/15 | 3,625 | 3,640 | 3,610 | 3,620 | 0% | 8,200 | 247億9265万 | -1.15% | 18.97 | 1.22 |
| 12/14 | 3,665 | 3,665 | 3,610 | 3,620 | -1.23% | 13,600 | 247億9265万 | -1.2% | 18.97 | 1.22 |
| 12/13 | 3,670 | 3,670 | 3,640 | 3,665 | +0.41% | 6,700 | 251億85万 | -0.03% | 19.2 | 1.23 |
| 12/12 | 3,660 | 3,670 | 3,640 | 3,650 | -0.27% | 9,400 | 249億9812万 | -0.41% | 19.12 | 1.23 |
| 12/11 | 3,655 | 3,660 | 3,610 | 3,660 | +1.39% | 8,700 | 250億6660万 | -0.22% | 19.18 | 1.23 |
| 12/08 | 3,640 | 3,660 | 3,605 | 3,610 | -1.5% | 12,500 | 247億2416万 | -1.61% | 18.92 | 1.21 |
| 12/07 | 3,660 | 3,665 | 3,640 | 3,665 | +0.14% | 7,800 | 251億85万 | -0.24% | 19.2 | 1.23 |
| 12/06 | 3,630 | 3,665 | 3,625 | 3,660 | +1.1% | 9,600 | 250億6660万 | -0.38% | 19.18 | 1.23 |
| 12/05 | 3,630 | 3,670 | 3,620 | 3,620 | -1.23% | 10,700 | 247億9265万 | -1.42% | 18.97 | 1.22 |
| 12/04 | 3,645 | 3,665 | 3,625 | 3,665 | +0.96% | 7,200 | 251億85万 | -0.24% | 19.2 | 1.23 |
| 12/01 | 3,660 | 3,660 | 3,620 | 3,630 | -0.82% | 7,400 | 248億6114万 | -1.12% | 19.02 | 1.22 |
| 11/30 | 3,640 | 3,660 | 3,615 | 3,660 | +0.55% | 7,100 | 250億6660万 | -0.33% | 19.18 | 1.23 |
| 11/29 | 3,605 | 3,640 | 3,605 | 3,640 | +0.97% | 4,500 | 249億2963万 | -0.79% | 19.07 | 1.22 |
| 11/28 | 3,650 | 3,650 | 3,585 | 3,605 | -1.1% | 19,400 | 246億8992万 | -1.69% | 18.89 | 1.21 |
| 11/27 | 3,650 | 3,680 | 3,640 | 3,645 | -0.14% | 10,700 | 249億6387万 | -0.49% | 19.1 | 1.23 |
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 | 3,170 317,000 4/13 | 1,860 186,000 1/23 | 56,500 565 4/12 | - | - | +7.52% 10/11 | -17.17% 1/23 |
| 2009年 3月期 | 2,080 208,000 5/14 | 1,135 113,500 10/10 | 17,800 178 3/26 | - | - | +15.83% 2/27 | -18.71% 10/10 |
| 2010年 3月期 | 2,800 280,000 3/9 | 1,204 120,400 5/1 | 43,600 436 7/17 | - | - | +19.15% 7/17 | -11.58% 5/6 |
| 2011年 3月期 | 2,950 295,000 2/9 295,000 2/8 | 2,077 207,700 6/2 | 38,400 384 4/15 | 202億396万 | 142億2495万 | +11.71% 12/14 | -14.45% 3/15 |
| 2012年 3月期 | 2,660 266,000 4/1 | 1,780 178,000 12/26 | 28,600 286 3/28 | 182億1780万 | 121億9086万 | +8.18% 1/25 | -8.97% 8/8 |
| 2013年 3月期 | 2,215 221,500 5/1 | 1,812 181,200 5/29 | 62,500 625 3/27 | 151億7009万 | 124億1002万 | +29.64% 4/10 | -11.69% 5/29 |
| 2014年 3月期 | 3,890 12/11 | 2,034 203,400 4/1 | 123,300 1,233 4/3 | 266億4183万 | 139億3045万 | +20.03% 10/17 | -15.57% 6/14 |
| 2015年 3月期 | 4,190 3/26 | 2,780 4/1 | 111,000 4/3 | 286億9647万 | 190億3966万 | +22.79% 4/6 | -4.67% 11/28 |
| 2016年 3月期 | 5,440 7/2 | 3,895 4/1 | 122,500 4/6 | 372億5747万 | 266億7607万 | +11.87% 10/2 | -12.15% 8/25 |
| 2017年 3月期 | 4,580 6/10 | 3,510 8/31 | 38,000 3/28 | 313億6750万 | 240億3928万 | +6.44% 3/7 | -8.97% 8/19 |
| 2018年 3月期 | 5,870 3/20 | 4,020 5/29 | 74,600 10/5 | 402億245万 | 275億3217万 | +12.7% 8/24 | -5.24% 4/23 |
| 2019年 3月期 | 5,850 4/6 | 3,255 12/25 | 135,800 3/6 | 400億6548万 | 222億9284万 | +6.01% 9/25 | -15.19% 12/25 |
| 2020年 3月期 | 3,770 12/5 | 2,550 3/17 | 87,200 3/30 | 258億1997万 | 174億6444万 | +5.93% 3/26 | -18.84% 3/16 |
| 2021年 3月期 | 3,285 5/26 | 2,502 4/6 | 114,500 3/30 | 224億9830万 | 171億3569万 | +11.24% 5/11 | -13.07% 7/31 |
| 2022年 3月期 | 3,125 10/19 | 2,731 5/13 | 85,200 1/7 | 214億250万 | 187億407万 | +5.77% 10/18 | -6.13% 12/1 |
| 2023年 3月期 | 3,160 3/29 | 2,855 4/26 | 87,700 1/13 | 216億4220万 | 195億5332万 | +17.08% 4/17 | -1.77% 6/15 |
| 2024年 3月期 | 5,770 3/26 | 3,030 4/3 | 119,500 1/4 | 395億1757万 | 207億5186万 | +30.44% 4/10 | -6.27% 5/31 |
| 最新 | 6,610 2024/4/23 | 79,400 | 452億7056万 | +12.74% 5,863 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 301%（4.01倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 53%（1.53倍）
- 2010/12/30 vs 2009/12/30
- 35%（1.35倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 77%（1.77倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77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
- 32%（1.32倍）
- 2024/04/23 vs 2023/12/29
- 73%（1.73倍）
- 過去安値
710円（2002/12/24） - 831%（9.31倍）
6,610円（4/23）