株価チャート
株価
4/22
- 前日 (4/19)
- 6,669
- 始値
- 6,642
- 高値
- 6,718
- 安値
- 6,590
- 終値 +0.45%
- 6,699
- 出来高 -21.44%
- 502,800
乖離率
- 株価（5日）
移動平均値 - -2.15%
6,846 - 株価（25日）
移動平均値 - -6.84%
7,191 - 出来高（5日）
移動平均値 - +18.68%
423,660
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 | 6,642 | 6,718 | 6,590 | 6,699 | +0.45% | 502,800 | 4076億8360万 | -6.84% | 9.62 | 1.76 |
| 04/19 | 6,865 | 6,889 | 6,563 | 6,669 | -4.25% | 640,000 | 4058億5788万 | -7.57% | 9.58 | 1.75 |
| 04/18 | 6,819 | 7,015 | 6,778 | 6,965 | +0.99% | 279,300 | 4238億7166万 | -3.82% | 10 | 1.83 |
| 04/17 | 7,085 | 7,085 | 6,886 | 6,897 | -1.44% | 324,800 | 4197億3336万 | -5.04% | 9.9 | 1.81 |
| 04/16 | 7,065 | 7,090 | 6,958 | 6,998 | -2.66% | 371,400 | 4258億7995万 | -4.07% | 10.05 | 1.83 |
| 04/15 | 7,103 | 7,189 | 7,066 | 7,189 | -0.37% | 237,300 | 4375億371万 | -1.78% | 10.32 | 1.88 |
| 04/12 | 7,280 | 7,356 | 7,191 | 7,216 | +1.61% | 344,200 | 4391億4686万 | -1.77% | 10.36 | 1.89 |
| 04/11 | 7,044 | 7,115 | 7,022 | 7,102 | -0.24% | 227,500 | 4322億912万 | -3.71% | 10.2 | 1.86 |
| 04/10 | 7,200 | 7,230 | 7,092 | 7,119 | -1.17% | 233,300 | 4332億4370万 | -4.12% | 10.22 | 1.87 |
| 04/09 | 7,070 | 7,221 | 7,057 | 7,203 | +2.59% | 293,500 | 4383億5572万 | -3.64% | 10.34 | 1.89 |
| 04/08 | 7,093 | 7,121 | 6,999 | 7,021 | +0.4% | 280,800 | 4272億7967万 | -6.65% | 10.08 | 1.84 |
| 04/05 | 7,015 | 7,094 | 6,835 | 6,993 | -2.21% | 424,100 | 4255億7567万 | -7.71% | 10.04 | 1.83 |
| 04/04 | 7,180 | 7,216 | 7,107 | 7,151 | +0.65% | 260,300 | 4351億9113万 | -6.24% | 10.27 | 1.87 |
| 04/03 | 7,040 | 7,172 | 7,015 | 7,105 | -0.48% | 347,700 | 4323億9169万 | -7.34% | 10.2 | 1.86 |
| 04/02 | 7,278 | 7,304 | 7,102 | 7,139 | -0.96% | 319,100 | 4344億6085万 | -7.48% | 10.25 | 1.87 |
| 04/01 | 7,439 | 7,442 | 7,181 | 7,208 | -2.97% | 395,400 | 4386億6000万 | -7.17% | 10.35 | 1.89 |
| 03/29 | 7,400 | 7,438 | 7,290 | 7,429 | +0.72% | 245,200 | 4521億949万 | -4.96% | 10.67 | 1.95 |
| 03/28 | 7,424 | 7,532 | 7,366 | 7,376 | -2.08% | 330,700 | 4488億8404万 | -5.95% | 10.59 | 1.93 |
| 03/27 | 7,551 | 7,579 | 7,464 | 7,533 | -0.59% | 437,200 | 4584億3865万 | -4.33% | 10.82 | 1.97 |
| 03/26 | 7,350 | 7,620 | 7,344 | 7,578 | +2.74% | 555,800 | 4611億7724万 | -4.08% | 10.88 | 1.99 |
| 03/25 | 7,490 | 7,515 | 7,367 | 7,376 | -1.57% | 439,100 | 4488億8404万 | -6.92% | 10.59 | 1.93 |
| 03/22 | 7,578 | 7,578 | 7,440 | 7,494 | -0.08% | 430,500 | 4560億6522万 | -5.89% | 10.76 | 1.96 |
| 03/21 | 7,497 | 7,524 | 7,377 | 7,500 | +1.53% | 607,200 | 4564億3036万 | -6.43% | 10.77 | 1.97 |
| 03/19 | 7,349 | 7,412 | 7,264 | 7,387 | -0.69% | 582,300 | 4495億5348万 | -8.3% | 10.61 | 1.94 |
| 03/18 | 7,281 | 7,438 | 7,210 | 7,438 | +1.93% | 674,600 | 4526億5720万 | -8.1% | 10.68 | 1.95 |
| 03/15 | 7,334 | 7,345 | 7,152 | 7,297 | -0.65% | 582,100 | 4440億7631万 | -10.26% | 10.48 | 1.91 |
| 03/14 | 7,380 | 7,429 | 7,140 | 7,345 | -1.73% | 918,400 | 4469億9747万 | -10.01% | 10.55 | 1.93 |
| 03/13 | 7,842 | 7,850 | 7,421 | 7,474 | -2.97% | 755,100 | 4548億4807万 | -8.84% | 10.73 | 1.96 |
| 03/12 | 7,497 | 7,745 | 7,454 | 7,703 | +1.48% | 620,000 | 4687億8441万 | -6.31% | 11.06 | 2.02 |
| 03/11 | 7,569 | 7,634 | 7,445 | 7,591 | -3.53% | 647,100 | 4619億6838万 | -7.87% | 10.9 | 1.99 |
| 03/08 | 7,910 | 8,034 | 7,820 | 7,869 | -1.34% | 729,300 | 4788億8673万 | -4.56% | 11.3 | 2.06 |
| 03/07 | 8,355 | 8,355 | 7,955 | 7,976 | -4.13% | 1,027,100 | 4853億9847万 | -3.29% | 11.45 | 2.09 |
| 03/06 | 8,151 | 8,320 | 8,150 | 8,320 | -0.6% | 428,300 | 5063億3341万 | +0.92% | 11.95 | 2.18 |
| 03/05 | 8,192 | 8,416 | 8,113 | 8,370 | +0.36% | 577,700 | 5093億7628万 | +1.65% | 12.02 | 2.19 |
| 03/04 | 8,502 | 8,509 | 8,291 | 8,340 | -1.04% | 644,600 | 5075億5056万 | +1.47% | 11.98 | 2.19 |
| 03/01 | 8,288 | 8,534 | 8,280 | 8,428 | +2.06% | 707,700 | 5129億601万 | +2.54% | 12.1 | 2.21 |
| 02/29 | 8,084 | 8,288 | 8,030 | 8,258 | +1.25% | 484,500 | 5025億6026万 | +0.54% | 11.86 | 2.16 |
| 02/28 | 8,300 | 8,300 | 8,115 | 8,156 | -1.83% | 493,200 | 4963億5280万 | -0.8% | 11.71 | 2.14 |
| 02/27 | 8,370 | 8,431 | 8,308 | 8,308 | -0.68% | 346,200 | 5056億312万 | +0.85% | 11.93 | 2.18 |
| 02/26 | 8,600 | 8,600 | 8,314 | 8,365 | -1.83% | 628,000 | 5090億7200万 | +1.39% | 12.01 | 2.19 |
| 02/22 | 8,500 | 8,662 | 8,302 | 8,521 | +5.52% | 1,154,200 | 5185億6575万 | +3.26% | 12.24 | 2.23 |
| 02/21 | 8,060 | 8,227 | 8,055 | 8,075 | -1.04% | 368,100 | 4914億2335万 | -2.04% | 11.6 | 2.12 |
| 02/20 | 8,130 | 8,329 | 8,076 | 8,160 | -0.1% | 607,400 | 4965億9623万 | -1.17% | 11.72 | 2.14 |
| 02/19 | 8,193 | 8,256 | 8,088 | 8,168 | -0.2% | 531,400 | 4970億8309万 | -1.2% | 11.73 | 2.14 |
| 02/16 | 8,499 | 8,554 | 8,180 | 8,184 | -2.05% | 1,102,100 | 4980億5681万 | -0.97% | 11.75 | 2.15 |
| 02/15 | 8,886 | 8,891 | 8,314 | 8,355 | -4.89% | 1,232,600 | 5084億6342万 | +1.13% | 12 | 2.19 |
| 02/14 | 8,490 | 8,822 | 8,479 | 8,785 | +3.05% | 1,090,500 | 5346億3210万 | +6.68% | 12.62 | 2.3 |
| 02/13 | 8,420 | 8,529 | 8,332 | 8,525 | +2.23% | 915,800 | 5188億918万 | +4.27% | 12.24 | 2.23 |
| 02/09 | 8,283 | 8,560 | 8,242 | 8,339 | -0.39% | 823,200 | 5074億8970万 | +2.7% | 11.97 | 2.19 |
| 02/08 | 8,170 | 8,466 | 8,129 | 8,372 | +3.81% | 1,091,700 | 5094億9800万 | +3.67% | 12.02 | 2.19 |
| 02/07 | 8,202 | 8,213 | 8,031 | 8,065 | -2.47% | 766,400 | 4908億1478万 | +0.32% | 11.58 | 2.11 |
| 02/06 | 8,065 | 8,279 | 8,054 | 8,269 | +2.61% | 954,700 | 5032億2969万 | +3.18% | 11.87 | 2.17 |
| 02/05 | 8,237 | 8,315 | 8,026 | 8,059 | -0.62% | 843,600 | 4904億4964万 | +0.89% | 11.57 | 2.11 |
| 02/02 | 7,787 | 8,210 | 7,740 | 8,109 | +4.63% | 1,544,300 | 4934億9251万 | +1.67% | 11.64 | 2.13 |
| 02/01 | 7,880 | 7,911 | 7,744 | 7,750 | -2.04% | 1,106,100 | 4716億4471万 | -2.59% | 11.13 | 2.03 |
| 01/31 | 7,767 | 8,005 | 7,636 | 7,911 | -0.08% | 1,950,100 | 4814億4274万 | -0.47% | 11.36 | 2.07 |
| 01/30 | 7,902 | 8,206 | 7,770 | 7,917 | -1.68% | 2,717,500 | 4818億789万 | -0.24% | 11.37 | 2.08 |
| 01/29 | 7,980 | 8,099 | 7,905 | 8,052 | +0.65% | 793,400 | 4900億2363万 | +1.54% | 11.56 | 2.11 |
| 01/26 | 8,197 | 8,238 | 7,985 | 8,000 | -4.16% | 760,400 | 4868億5905万 | +1.06% | 11.49 | 2.1 |
| 01/25 | 8,318 | 8,387 | 8,190 | 8,347 | +0.53% | 644,200 | 5079億7656万 | +5.67% | 11.99 | 2.19 |
| 01/24 | 8,433 | 8,468 | 8,263 | 8,303 | -1.67% | 692,100 | 5052億9884万 | +5.45% | 11.92 | 2.18 |
| 01/23 | 8,591 | 8,641 | 8,416 | 8,444 | -1.52% | 780,000 | 5138億7973万 | +7.62% | 12.13 | 2.21 |
| 01/22 | 8,630 | 8,698 | 8,430 | 8,574 | -0.23% | 941,200 | 5217億9119万 | +9.64% | 12.31 | 2.25 |
| 01/19 | 8,640 | 8,650 | 8,474 | 8,594 | +2.19% | 736,100 | 5230億834万 | +10.43% | 12.34 | 2.25 |
| 01/18 | 8,285 | 8,489 | 8,260 | 8,410 | +1.13% | 577,400 | 5118億1058万 | +8.63% | 12.08 | 2.2 |
| 01/17 | 8,599 | 8,745 | 8,298 | 8,316 | -1.24% | 1,077,500 | 5060億8998万 | +8% | 11.94 | 2.18 |
| 01/16 | 8,484 | 8,487 | 8,240 | 8,420 | +0.26% | 811,700 | 5124億1915万 | +9.91% | 12.09 | 2.21 |
| 01/15 | 8,088 | 8,408 | 8,077 | 8,398 | +3.62% | 871,600 | 5110億8029万 | +10.24% | 12.06 | 2.2 |
| 01/12 | 8,048 | 8,250 | 8,001 | 8,105 | -0.37% | 1,006,500 | 4932億4908万 | +7.07% | 11.64 | 2.12 |
| 01/11 | 7,800 | 8,149 | 7,770 | 8,135 | +5.86% | 1,553,000 | 4950億7480万 | +7.78% | 11.68 | 2.13 |
| 01/10 | 7,401 | 7,705 | 7,382 | 7,685 | +5.25% | 878,300 | 4676億8898万 | +2.1% | 11.04 | 2.01 |
| 01/09 | 7,337 | 7,430 | 7,196 | 7,302 | +2.53% | 733,600 | 4443億8060万 | -2.81% | 10.49 | 1.91 |
| 01/05 | 7,198 | 7,264 | 7,090 | 7,122 | -1.77% | 639,100 | 4334億2627万 | -5.08% | 10.23 | 1.87 |
| 01/04 | 7,168 | 7,295 | 7,107 | 7,250 | -2.51% | 722,400 | 4412億1601万 | -3.4% | 10.41 | 1.9 |
| 2023 | ||||||||||
| 12/29 | 7,400 | 7,500 | 7,334 | 7,437 | +0.04% | 537,000 | 4525億9634万 | -0.85% | 10.68 | 1.95 |
| 12/28 | 7,557 | 7,562 | 7,400 | 7,434 | -2.54% | 779,000 | 4524億1377万 | -0.8% | 10.68 | 1.95 |
| 12/27 | 7,826 | 7,863 | 7,590 | 7,628 | -1.7% | 843,900 | 4642億2010万 | +1.92% | 10.95 | 2 |
| 12/26 | 7,608 | 7,760 | 7,590 | 7,760 | +2% | 389,000 | 4722億5328万 | +3.98% | 11.14 | 2.03 |
| 12/25 | 7,510 | 7,610 | 7,420 | 7,608 | +0.77% | 351,000 | 4630億296万 | +2.46% | 10.93 | 1.99 |
| 12/22 | 7,654 | 7,683 | 7,468 | 7,550 | -0.8% | 485,900 | 4594億7323万 | +2.05% | 10.84 | 1.98 |
| 12/21 | 7,575 | 7,650 | 7,542 | 7,611 | -2.05% | 575,400 | 4631億8553万 | +3.28% | 10.93 | 2 |
| 12/20 | 7,759 | 7,811 | 7,650 | 7,770 | +0.91% | 589,000 | 4728億6185万 | +5.82% | 11.16 | 2.04 |
| 12/19 | 7,584 | 7,728 | 7,512 | 7,700 | +1.54% | 471,600 | 4686億184万 | +5.48% | 11.06 | 2.02 |
| 12/18 | 7,699 | 7,757 | 7,491 | 7,583 | -1.66% | 530,300 | 4614億8152万 | +4.59% | 10.89 | 1.99 |
| 12/15 | 7,590 | 7,835 | 7,580 | 7,711 | +1.43% | 793,800 | 4692億7127万 | +7.02% | 11.07 | 2.02 |
| 12/14 | 7,901 | 8,109 | 7,578 | 7,602 | -2.38% | 1,620,100 | 4626億3781万 | +6.22% | 10.92 | 1.99 |
| 12/13 | 7,699 | 7,850 | 7,689 | 7,787 | +2.12% | 622,600 | 4738億9643万 | +9.63% | 11.18 | 2.04 |
| 12/12 | 7,710 | 7,878 | 7,570 | 7,625 | +0.36% | 1,016,500 | 4640億3753万 | +8.22% | 10.95 | 2 |
| 12/11 | 7,468 | 7,690 | 7,443 | 7,598 | +3.36% | 748,300 | 4623億9438万 | +8.45% | 10.91 | 1.99 |
| 12/08 | 7,342 | 7,500 | 7,274 | 7,351 | +0.07% | 690,600 | 4473億6261万 | +5.68% | 10.56 | 1.93 |
| 12/07 | 7,250 | 7,433 | 7,230 | 7,346 | 0% | 461,800 | 4470億5832万 | +6.26% | 10.55 | 1.93 |
| 12/06 | 7,190 | 7,405 | 7,162 | 7,346 | +1.93% | 540,700 | 4470億5832万 | +7.08% | 10.55 | 1.93 |
| 12/05 | 7,489 | 7,510 | 7,190 | 7,207 | -4.68% | 901,100 | 4385億9915万 | +5.21% | 10.35 | 1.89 |
| 12/04 | 7,480 | 7,570 | 7,387 | 7,561 | -0.66% | 711,900 | 4601億4266万 | +10.44% | 10.86 | 1.98 |
| 12/01 | 7,285 | 7,635 | 7,261 | 7,611 | +4.07% | 1,027,300 | 4631億8553万 | +11.58% | 10.93 | 2 |
| 11/30 | 7,070 | 7,355 | 7,067 | 7,313 | +3.61% | 703,400 | 4450億5003万 | +7.51% | 10.5 | 1.92 |
| 11/29 | 7,099 | 7,196 | 7,058 | 7,058 | -1.69% | 426,800 | 4295億3140万 | +3.87% | 10.14 | 1.85 |
| 11/28 | 7,280 | 7,283 | 7,101 | 7,179 | +0.34% | 417,800 | 4368億9514万 | +5.64% | 10.31 | 1.88 |
| 11/27 | 7,293 | 7,305 | 7,139 | 7,155 | -1.34% | 404,300 | 4354億3456万 | +5.27% | 10.27 | 1.88 |
| 11/24 | 7,242 | 7,375 | 7,212 | 7,252 | +0.9% | 646,000 | 4413億3773万 | +6.68% | 10.41 | 1.9 |
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 | |
| 2016年 3月期 | 1,715 5/29 | 1,215 2/12 | 482,400 6/19 | - | 713億5276万 | +10.53% 10/26 | -16.46% 8/25 |
| 2017年 3月期 | 1,719 2/15 | 957 8/3 | 1,518,200 11/11 | 1010億6440万 | 562億6447万 | +15.94% 5/8 | -10.51% 6/24 |
| 2018年 3月期 | 3,325 2/13 | 1,461 4/17 | 8,235,000 3/13 | 1954億8525万 | 858億9592万 | +20.13% 2/1 | -26.51% 3/12 |
| 2019年 3月期 | 2,092 10/2 | 1,207 12/25 | 2,272,700 10/30 | 1314億470万 | 758億1523万 | +9.26% 7/30 | -20.68% 12/25 |
| 2020年 3月期 | 2,013 12/13 | 1,149 3/13 | 1,128,900 10/29 | 1268億8056万 | 724億2213万 | +25.34% 10/30 | -22.62% 3/13 |
| 2021年 3月期 | 2,378 1/29 | 1,231 4/3 | 691,600 7/28 | 1498億8672万 | 775億9064万 | +16.01% 5/28 | -9.22% 6/15 |
| 2022年 3月期 | 2,935 9/14 | 2,185 4/1 | 952,000 7/27 | 1849億9475万 | 1377億2182万 | +10.79% 9/14 | -11.72% 1/27 10/6 |
| 2023年 3月期 | 3,855 2/28 | 2,488 7/7 | 1,547,800 11/1 | 2346億520万 | 1568億2008万 | +20.1% 11/1 | -8.96% 12/23 |
| 最新 | 6,699 2024/4/22 | 502,800 | 4076億8360万 | -6.84% 7,191 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 60%（1.6倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 36%（1.36倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 136%（2.36倍）
- 2024/04/22 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
957円（2016/08/03） - 600%（7倍）
6,699円（4/22）