株価チャート
株価
4/24
- 前日 (4/23)
- 6,550
- 始値
- 7,100
- 高値
- 7,100
- 安値
- 6,661
- 終値 +1.77%
- 6,666
- 出来高 -11.61%
- 745,500
乖離率
- 株価（5日）
移動平均値 - +0.47%
6,635 - 株価（25日）
移動平均値 - -5.23%
7,034 - 出来高（5日）
移動平均値 - +79.49%
415,340
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 | 7,100 | 7,100 | 6,661 | 6,666 | +1.77% | 745,500 | 5026億4306万 | -5.23% | 32.25 | 3.37 |
| 04/23 | 6,676 | 6,841 | 6,465 | 6,550 | -2.65% | 843,400 | 4938億9620万 | -7.07% | 31.69 | 3.31 |
| 04/22 | 6,540 | 6,728 | 6,529 | 6,728 | +2.58% | 222,400 | 5073億1811万 | -4.81% | 32.55 | 3.4 |
| 04/19 | 6,616 | 6,671 | 6,488 | 6,559 | -1.66% | 110,300 | 4945億7483万 | -7.32% | 31.73 | 3.31 |
| 04/18 | 6,738 | 6,756 | 6,634 | 6,670 | +0.48% | 155,100 | 5029億4468万 | -5.98% | 32.27 | 3.37 |
| 04/17 | 6,691 | 6,721 | 6,481 | 6,638 | -1.91% | 318,500 | 5005億3175万 | -6.52% | 32.11 | 3.35 |
| 04/16 | 6,786 | 6,837 | 6,650 | 6,767 | -3.85% | 255,100 | 5102億5886万 | -4.84% | 32.73 | 3.42 |
| 04/15 | 7,062 | 7,217 | 7,027 | 7,038 | -2.41% | 104,100 | 5306億9335万 | -1.12% | 34.05 | 3.55 |
| 04/12 | 7,364 | 7,452 | 7,184 | 7,212 | -1.22% | 109,700 | 5438億1364万 | +1.31% | 34.89 | 3.64 |
| 04/11 | 7,275 | 7,342 | 7,231 | 7,301 | +0.23% | 162,100 | 5505億2460万 | +2.64% | 35.32 | 3.69 |
| 04/10 | 7,263 | 7,387 | 7,252 | 7,284 | -0.19% | 104,000 | 5492億4273万 | +2.52% | 35.24 | 3.68 |
| 04/09 | 7,223 | 7,299 | 7,220 | 7,298 | +1.02% | 84,100 | 5502億9839万 | +2.77% | 35.3 | 3.68 |
| 04/08 | 7,161 | 7,250 | 7,149 | 7,224 | +1.76% | 131,600 | 5447億1849万 | +1.79% | 34.95 | 3.65 |
| 04/05 | 7,050 | 7,154 | 7,033 | 7,099 | +0.28% | 107,400 | 5352億9299万 | -0.01% | 34.34 | 3.58 |
| 04/04 | 7,059 | 7,112 | 6,977 | 7,079 | +1.36% | 148,100 | 5337億8491万 | -0.32% | 34.24 | 3.57 |
| 04/03 | 7,170 | 7,170 | 6,918 | 6,984 | -3.96% | 221,600 | 5266億2153万 | -1.58% | 33.78 | 3.53 |
| 04/02 | 7,302 | 7,386 | 7,210 | 7,272 | -1.68% | 154,300 | 5483億3788万 | +2.45% | 35.18 | 3.67 |
| 04/01 | 7,371 | 7,470 | 7,304 | 7,396 | +0.18% | 184,800 | 5576億8798万 | +4.35% | 35.78 | 3.73 |
| 03/29 | 7,105 | 7,403 | 7,102 | 7,383 | +4.21% | 155,100 | 5567億773万 | +4.58% | 40.1 | 3.73 |
| 03/28 | 7,149 | 7,153 | 7,054 | 7,085 | -1.12% | 180,300 | 5342億3734万 | +0.6% | 38.48 | 3.58 |
| 03/27 | 7,140 | 7,218 | 7,139 | 7,165 | +0.8% | 205,500 | 5402億6966万 | +1.82% | 38.91 | 3.62 |
| 03/26 | 7,104 | 7,150 | 7,028 | 7,108 | +0.13% | 116,400 | 5359億7163万 | +1.1% | 38.61 | 3.59 |
| 03/25 | 7,200 | 7,220 | 7,066 | 7,099 | -0.7% | 192,500 | 5352億9299万 | +1.01% | 38.56 | 3.58 |
| 03/22 | 7,089 | 7,163 | 7,067 | 7,149 | +0.69% | 164,500 | 5390億6319万 | +1.85% | 38.83 | 3.61 |
| 03/21 | 7,100 | 7,107 | 6,973 | 7,100 | +1.3% | 241,300 | 5353億6840万 | +1.27% | 38.56 | 3.58 |
| 03/19 | 7,002 | 7,010 | 6,889 | 7,009 | -0.51% | 132,800 | 5285億663万 | 0% | 38.07 | 3.54 |
| 03/18 | 6,967 | 7,072 | 6,900 | 7,045 | +1.06% | 167,900 | 5312億2118万 | +0.64% | 38.26 | 3.56 |
| 03/15 | 6,902 | 7,000 | 6,880 | 6,971 | +0.01% | 119,200 | 5256億4128万 | -0.36% | 37.86 | 3.52 |
| 03/14 | 6,893 | 6,985 | 6,838 | 6,970 | +1.95% | 197,300 | 5255億6588万 | -0.41% | 37.86 | 3.52 |
| 03/13 | 6,909 | 6,919 | 6,824 | 6,837 | -0.9% | 165,100 | 5155億3714万 | -2.38% | 37.13 | 3.45 |
| 03/12 | 6,800 | 6,899 | 6,722 | 6,899 | -0.62% | 154,900 | 5202億1219万 | -1.7% | 37.47 | 3.48 |
| 03/11 | 6,940 | 6,976 | 6,871 | 6,942 | -1.8% | 138,900 | 5234億5456万 | -1.22% | 37.7 | 3.5 |
| 03/08 | 7,041 | 7,214 | 7,000 | 7,069 | +0.18% | 207,400 | 5330億3087万 | +0.51% | 38.39 | 3.57 |
| 03/07 | 7,157 | 7,157 | 7,010 | 7,056 | -0.65% | 143,600 | 5320億5062万 | +0.27% | 38.32 | 3.56 |
| 03/06 | 7,120 | 7,218 | 7,052 | 7,102 | -1.25% | 132,600 | 5355億1920万 | +1% | 38.57 | 3.59 |
| 03/05 | 7,125 | 7,247 | 7,096 | 7,192 | +0.18% | 125,600 | 5423億556万 | +2.49% | 39.06 | 3.63 |
| 03/04 | 7,326 | 7,326 | 7,154 | 7,179 | -1.94% | 156,600 | 5413億2531万 | +2.5% | 38.99 | 3.62 |
| 03/01 | 7,266 | 7,379 | 7,184 | 7,321 | +2.39% | 172,600 | 5520億3268万 | +4.68% | 39.76 | 3.7 |
| 02/29 | 6,884 | 7,266 | 6,884 | 7,150 | +3.35% | 277,200 | 5391億3860万 | +2.51% | 38.83 | 3.61 |
| 02/28 | 6,936 | 6,982 | 6,893 | 6,918 | -1.55% | 102,600 | 5216億4487万 | -0.69% | 37.57 | 3.49 |
| 02/27 | 6,986 | 7,057 | 6,962 | 7,027 | +0.09% | 129,600 | 5298億6390万 | +0.95% | 38.17 | 3.55 |
| 02/26 | 6,811 | 7,024 | 6,795 | 7,021 | +4.62% | 337,200 | 5294億1148万 | +1.02% | 38.13 | 3.54 |
| 02/22 | 6,912 | 6,945 | 6,682 | 6,711 | -3.3% | 354,600 | 5060億3624万 | -3.33% | 36.45 | 3.39 |
| 02/21 | 6,952 | 6,961 | 6,837 | 6,940 | +0.01% | 156,100 | 5233億376万 | -0.13% | 37.69 | 3.5 |
| 02/20 | 7,015 | 7,017 | 6,904 | 6,939 | -1.01% | 120,100 | 5232億2835万 | -0.19% | 37.69 | 3.5 |
| 02/19 | 7,059 | 7,062 | 6,925 | 7,010 | -0.58% | 101,500 | 5285億8204万 | +0.81% | 38.07 | 3.54 |
| 02/16 | 6,966 | 7,118 | 6,941 | 7,051 | +2.69% | 162,200 | 5316億7360万 | +1.44% | 38.3 | 3.56 |
| 02/15 | 7,020 | 7,020 | 6,864 | 6,866 | -1.28% | 142,400 | 5177億2386万 | -1.12% | 37.29 | 3.47 |
| 02/14 | 6,907 | 6,971 | 6,855 | 6,955 | -1.25% | 160,000 | 5244億3482万 | +0.23% | 37.77 | 3.51 |
| 02/13 | 6,890 | 7,105 | 6,869 | 7,043 | +3.73% | 170,300 | 5310億7037万 | +1.75% | 38.25 | 3.56 |
| 02/09 | 6,864 | 6,881 | 6,779 | 6,790 | -2.06% | 189,000 | 5119億9316万 | -1.51% | 36.88 | 3.43 |
| 02/08 | 6,982 | 6,993 | 6,882 | 6,933 | -1.83% | 221,800 | 5227億7593万 | +0.77% | 37.65 | 3.5 |
| 02/07 | 7,090 | 7,105 | 6,952 | 7,062 | -0.39% | 171,000 | 5325億304万 | +2.93% | 38.36 | 3.57 |
| 02/06 | 7,127 | 7,149 | 7,050 | 7,090 | -1.45% | 93,100 | 5346億1436万 | +3.72% | 38.51 | 3.58 |
| 02/05 | 7,185 | 7,212 | 7,117 | 7,194 | +0.73% | 75,200 | 5424億5637万 | +5.64% | 39.07 | 3.63 |
| 02/02 | 7,136 | 7,229 | 7,120 | 7,142 | +1.13% | 110,900 | 5385億3536万 | +5.43% | 38.79 | 3.61 |
| 02/01 | 7,080 | 7,215 | 7,023 | 7,062 | -1.47% | 171,400 | 5325億304万 | +4.81% | 38.36 | 3.57 |
| 01/31 | 6,902 | 7,167 | 6,832 | 7,167 | +3.49% | 210,800 | 5404億2046万 | +6.86% | 38.93 | 3.62 |
| 01/30 | 6,830 | 6,945 | 6,828 | 6,925 | +2.71% | 280,800 | 5221億7270万 | +3.78% | 37.61 | 3.5 |
| 01/29 | 6,922 | 6,999 | 6,736 | 6,742 | -1.76% | 185,200 | 5083億7376万 | +1.31% | 36.62 | 3.4 |
| 01/26 | 6,914 | 6,944 | 6,800 | 6,863 | -1.01% | 196,100 | 5174億9765万 | +3.14% | 37.27 | 3.46 |
| 01/25 | 6,900 | 6,951 | 6,680 | 6,933 | +1.37% | 460,600 | 5227億7593万 | +4.33% | 37.65 | 3.5 |
| 01/24 | 6,752 | 7,028 | 6,635 | 6,839 | -1.38% | 897,500 | 5156億8795万 | +3.07% | 37.14 | 3.45 |
| 01/23 | 6,880 | 7,010 | 6,878 | 6,935 | +2.29% | 363,900 | 5229億2674万 | +4.66% | 37.67 | 3.5 |
| 01/22 | 6,856 | 6,862 | 6,765 | 6,780 | +0.33% | 251,400 | 5112億3912万 | +2.51% | 36.82 | 3.42 |
| 01/19 | 6,893 | 6,893 | 6,733 | 6,758 | -1.07% | 126,700 | 5095億8023万 | +2.22% | 36.7 | 3.41 |
| 01/18 | 6,891 | 6,891 | 6,759 | 6,831 | -0.63% | 138,400 | 5150億8472万 | +3.25% | 37.1 | 3.45 |
| 01/17 | 7,050 | 7,069 | 6,874 | 6,874 | -2.11% | 96,100 | 5183億2709万 | +3.92% | 37.33 | 3.47 |
| 01/16 | 7,055 | 7,055 | 6,963 | 7,022 | +0.47% | 174,700 | 5294億8688万 | +6.1% | 38.14 | 3.55 |
| 01/15 | 6,971 | 7,090 | 6,971 | 6,989 | +0.81% | 205,400 | 5269億9855万 | +5.64% | 37.96 | 3.53 |
| 01/12 | 6,950 | 7,015 | 6,818 | 6,933 | +0.77% | 196,300 | 5227億7593万 | +4.9% | 37.65 | 3.5 |
| 01/11 | 6,810 | 6,926 | 6,777 | 6,880 | +2.05% | 193,800 | 5187億7952万 | +4.1% | 37.37 | 3.47 |
| 01/10 | 6,515 | 6,759 | 6,515 | 6,742 | +3.44% | 127,600 | 5083億7376万 | +2.01% | 36.62 | 3.4 |
| 01/09 | 6,422 | 6,518 | 6,413 | 6,518 | +2.78% | 163,500 | 4914億8327万 | -1.39% | 35.4 | 3.29 |
| 01/05 | 6,436 | 6,466 | 6,326 | 6,342 | -1.55% | 109,900 | 4782億1216万 | -4.07% | 34.44 | 3.2 |
| 01/04 | 6,393 | 6,478 | 6,335 | 6,442 | -0.12% | 154,100 | 4857億5256万 | -2.6% | 34.99 | 3.25 |
| 2023 | ||||||||||
| 12/29 | 6,473 | 6,480 | 6,372 | 6,450 | -0.12% | 117,300 | 4863億5580万 | -2.48% | 35.03 | 3.35 |
| 12/28 | 6,387 | 6,480 | 6,379 | 6,458 | +0.64% | 70,400 | 4869億5903万 | -2.36% | 35.07 | 3.35 |
| 12/27 | 6,358 | 6,464 | 6,319 | 6,417 | +1.74% | 133,200 | 4838億6746万 | -3.02% | 34.85 | 3.33 |
| 12/26 | 6,270 | 6,315 | 6,243 | 6,307 | +1.03% | 97,700 | 4755億7302万 | -4.8% | 34.25 | 3.27 |
| 12/25 | 6,280 | 6,280 | 6,195 | 6,243 | -0.6% | 218,200 | 4707億4717万 | -5.91% | 33.91 | 3.24 |
| 12/22 | 6,338 | 6,354 | 6,278 | 6,281 | -0.68% | 112,100 | 4736億1252万 | -5.55% | 34.11 | 3.26 |
| 12/21 | 6,370 | 6,381 | 6,280 | 6,324 | -2.21% | 228,800 | 4768億5489万 | -5.03% | 34.35 | 3.28 |
| 12/20 | 6,627 | 6,704 | 6,454 | 6,467 | -3.87% | 238,300 | 4876億3766万 | -2.97% | 35.12 | 3.36 |
| 12/19 | 6,606 | 6,727 | 6,558 | 6,727 | +1.26% | 197,500 | 5072億4270万 | +0.85% | 36.54 | 3.49 |
| 12/18 | 6,606 | 6,647 | 6,555 | 6,643 | -0.33% | 125,700 | 5009億877万 | -0.27% | 36.08 | 3.45 |
| 12/15 | 6,704 | 6,776 | 6,626 | 6,665 | +0.53% | 241,300 | 5025億6766万 | +0.15% | 36.2 | 3.46 |
| 12/14 | 6,686 | 6,720 | 6,564 | 6,630 | +0.11% | 138,400 | 4999億2852万 | -0.39% | 36.01 | 3.44 |
| 12/13 | 6,754 | 6,766 | 6,623 | 6,623 | -1.28% | 118,500 | 4994億69万 | -0.44% | 35.97 | 3.44 |
| 12/12 | 6,864 | 6,895 | 6,629 | 6,709 | -2.6% | 195,200 | 5058億8543万 | +0.92% | 36.44 | 3.48 |
| 12/11 | 6,811 | 6,901 | 6,808 | 6,888 | +1.35% | 130,000 | 5193億8275万 | +3.66% | 37.41 | 3.57 |
| 12/08 | 6,850 | 6,914 | 6,765 | 6,796 | -2.22% | 173,200 | 5124億4558万 | +2.5% | 36.91 | 3.53 |
| 12/07 | 6,901 | 6,983 | 6,880 | 6,950 | -0.29% | 131,900 | 5240億5780万 | +5% | 37.75 | 3.61 |
| 12/06 | 6,844 | 6,995 | 6,834 | 6,970 | +2.02% | 141,700 | 5255億6588万 | +5.62% | 37.86 | 3.62 |
| 12/05 | 6,909 | 6,988 | 6,814 | 6,832 | -1.34% | 226,000 | 5151億6012万 | +3.88% | 37.11 | 3.54 |
| 12/04 | 6,853 | 6,986 | 6,826 | 6,925 | +0.55% | 224,500 | 5221億7270万 | +5.56% | 37.61 | 3.59 |
| 12/01 | 6,823 | 6,918 | 6,801 | 6,887 | +1.89% | 187,600 | 5193億734万 | +5.5% | 37.4 | 3.57 |
| 11/30 | 6,520 | 6,774 | 6,509 | 6,759 | +3.3% | 237,300 | 5096億5563万 | +4.11% | 36.71 | 3.51 |
| 11/29 | 6,466 | 6,591 | 6,448 | 6,543 | +1.84% | 149,900 | 4933億6837万 | +1.33% | 35.54 | 3.39 |
| 11/28 | 6,385 | 6,467 | 6,363 | 6,425 | +0.03% | 157,000 | 4844億7070万 | -0.17% | 34.9 | 3.33 |
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 | 1,938 7,750 12/3 | 1,235 4,940 1/16 | 364,200 91,050 8/9 | - | - | +16.44% 2/14 | -25.38% 1/16 |
| 2009年 3月期 | 1,550 6,200 4/1 | 699 2,795 10/9 | 344,200 86,050 11/11 | - | - | +36.47% 11/5 | -16.5% 10/6 |
| 2010年 3月期 | 1,253 5,010 9/30 | 758 3,030 4/1 | 132,600 33,150 10/29 | - | - | +18.11% 7/31 | -8.53% 11/27 |
| 2011年 3月期 | 1,370 5,480 3/4 | 961 3,845 3/15 | 177,000 44,250 4/27 | 1105億6448万 | 775億7672万 | +11.45% 1/11 | -21.67% 3/15 |
| 2012年 3月期 | 1,300 5,200 5/6 | 833 3,330 11/30 | 234,800 58,700 3/28 | 1049億1520万 | 671億8608万 | +9.96% 3/19 | -10.68% 11/30 |
| 2013年 3月期 | 1,395 5,580 3/22 5,580 3/21 | 910 3,640 6/4 | 200,400 50,100 10/30 | 1125億8208万 | 734億4064万 | +13.04% 6/25 | -7.95% 7/25 |
| 2014年 3月期 | 1,890 3,780 3/11 3,780 3/5 | 1,214 4,855 6/26 | 483,000 241,500 10/30 | 1525億3056万 | 979億5448万 | +12.18% 7/23 | -10.23% 6/26 |
| 2015年 3月期 | 2,195 4,390 3/16 | 1,500 3,000 9/10 | 318,600 159,300 4/25 | 1771億4528万 | 1210億5600万 | +15.67% 2/16 | -8.22% 5/19 |
| 2016年 3月期 | 3,745 7,490 11/4 | 2,000 4,000 4/1 | 1,147,400 573,700 1/28 | 3022億3648万 | 1614億800万 | +19.14% 10/30 | -24.98% 1/29 |
| 2017年 3月期 | 2,925 5,850 7/27 | 2,115 4,230 4/25 | 535,600 267,800 4/25 | 2360億5920万 | 1706億8896万 | +14.32% 7/22 | -9.45% 6/24 |
| 2018年 3月期 | 3,595 7,190 3/26 | 2,565 5,130 4/14 | 285,200 142,600 1/26 | 2901億3088万 | 2070億576万 | +15.3% 4/27 | -9.49% 2/6 |
| 2019年 3月期 | 5,245 10,490 9/26 | 3,275 6,550 4/25 | 396,600 1/30 | 4232億9248万 | 2643億560万 | +21.23% 7/26 | -13.56% 12/26 |
| 2020年 3月期 | 5,370 6/12 | 3,240 3/13 | 503,700 3/19 | 4333億8048万 | 2614億8096万 | +19.64% 3/19 | -14.96% 1/31 |
| 2021年 3月期 | 7,570 11/30 | 4,020 4/3 | 317,500 4/24 | 6109億2928万 | 3244億3008万 | +20.01% 11/24 | -10.21% 2/26 |
| 2022年 3月期 | 6,750 6/23 | 3,865 3/15 3/14 | 1,555,000 9/6 | 5089億7700万 | 2914億3646万 | +11.91% 4/26 | -12.35% 1/27 |
| 2023年 3月期 | 5,210 8/19 | 3,715 6/20 | 2,022,600 10/28 | 3928億5484万 | 2801億2586万 | +15.32% 1/27 | -12.59% 6/20 |
| 2024年 3月期 | 7,403 3/29 | 4,745 4/10 4/6 | 1,219,000 10/30 | 5582億1581万 | 3577億9198万 | +11.71% 7/31 | -7.32% 4/19 |
| 最新 | 6,666 2024/4/24 | 745,500 | 5026億4306万 | -5.23% 7,034 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/30
- 26%（1.26倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 20%（1.2倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 104%（2.04倍）
- 2016/12/30 vs 2015/12/30
- -26%（0.74倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- 32%（1.32倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/04/24 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
699円（2008/10/09） - 854%（9.54倍）
6,666円（4/24）