株価チャート
株価
4/22
- 前日 (4/19)
- 6,756
- 始値
- 6,856
- 高値
- 6,881
- 安値
- 6,768
- 終値 +1.79%
- 6,877
- 出来高 -14.87%
- 135,700
乖離率
- 株価（5日）
移動平均値 - -0.42%
6,906 - 株価（25日）
移動平均値 - -3.44%
7,122 - 出来高（5日）
移動平均値 - -18.61%
166,720
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 | 6,856 | 6,881 | 6,768 | 6,877 | +1.79% | 135,700 | 2321億3419万 | -3.44% | 10.87 | 0.98 |
| 04/19 | 6,893 | 6,900 | 6,660 | 6,756 | -3.39% | 159,400 | 2280億4982万 | -5.22% | 10.67 | 0.96 |
| 04/18 | 6,894 | 7,014 | 6,846 | 6,993 | +1.67% | 194,900 | 2360億4979万 | -2% | 11.05 | 0.99 |
| 04/17 | 7,002 | 7,040 | 6,864 | 6,878 | -2.13% | 170,500 | 2321億6794万 | -3.49% | 10.87 | 0.98 |
| 04/16 | 7,039 | 7,094 | 6,975 | 7,028 | -1% | 173,100 | 2372億3122万 | -1.4% | 11.1 | 1 |
| 04/15 | 7,095 | 7,152 | 7,006 | 7,099 | -0.98% | 142,200 | 2396億2783万 | -0.35% | 11.22 | 1.01 |
| 04/12 | 7,300 | 7,318 | 7,161 | 7,169 | -0.6% | 181,400 | 2419億9069万 | +0.62% | 11.33 | 1.02 |
| 04/11 | 7,067 | 7,216 | 7,060 | 7,212 | +1.53% | 126,700 | 2434億4217万 | +1.26% | 11.4 | 1.02 |
| 04/10 | 7,138 | 7,196 | 7,082 | 7,103 | -0.67% | 133,300 | 2397億6285万 | -0.27% | 11.22 | 1.01 |
| 04/09 | 7,059 | 7,170 | 7,059 | 7,151 | +1.35% | 99,100 | 2413億8310万 | +0.42% | 11.3 | 1.02 |
| 04/08 | 7,047 | 7,111 | 7,015 | 7,056 | +1.48% | 116,200 | 2381億7636万 | -0.88% | 11.15 | 1 |
| 04/05 | 7,090 | 7,106 | 6,953 | 6,953 | -2.89% | 146,800 | 2346億9958万 | -2.37% | 10.99 | 0.99 |
| 04/04 | 7,182 | 7,244 | 7,149 | 7,160 | +1.06% | 137,100 | 2416億8690万 | +0.48% | 11.31 | 1.02 |
| 04/03 | 7,110 | 7,208 | 7,066 | 7,085 | +0.06% | 196,900 | 2391億5526万 | -0.49% | 11.19 | 1.01 |
| 04/02 | 7,118 | 7,168 | 7,081 | 7,081 | -0.52% | 137,500 | 2390億2024万 | -0.59% | 11.19 | 1.01 |
| 04/01 | 7,158 | 7,200 | 7,041 | 7,118 | -0.01% | 200,700 | 2402億6918万 | -0.1% | 11.25 | 1.01 |
| 03/29 | 7,160 | 7,233 | 7,077 | 7,119 | -0.63% | 317,200 | 2403億294万 | -0.07% | 11.25 | 1.01 |
| 03/28 | 7,127 | 7,212 | 7,127 | 7,164 | -1.92% | 144,100 | 2418億2192万 | +0.52% | 11.32 | 1.02 |
| 03/27 | 7,360 | 7,371 | 7,259 | 7,304 | +0.48% | 151,700 | 2465億4764万 | +2.47% | 11.54 | 1.04 |
| 03/26 | 7,251 | 7,313 | 7,176 | 7,269 | -0.55% | 186,100 | 2453億6621万 | +2.12% | 11.49 | 1.03 |
| 03/25 | 7,335 | 7,380 | 7,280 | 7,309 | -1.1% | 122,100 | 2467億1642万 | +2.81% | 11.55 | 1.04 |
| 03/22 | 7,422 | 7,446 | 7,327 | 7,390 | +0.45% | 120,300 | 2494億5058万 | +4.2% | 11.68 | 1.05 |
| 03/21 | 7,286 | 7,377 | 7,253 | 7,357 | +2.69% | 163,800 | 2483億3666万 | +4.02% | 11.62 | 1.05 |
| 03/19 | 7,214 | 7,251 | 7,148 | 7,164 | -1.24% | 115,200 | 2418億2192万 | +1.47% | 11.32 | 1.02 |
| 03/18 | 7,091 | 7,259 | 7,017 | 7,254 | +3.04% | 171,000 | 2448億5988万 | +2.82% | 11.46 | 1.03 |
| 03/15 | 6,943 | 7,075 | 6,943 | 7,040 | +1.29% | 159,700 | 2376億3628万 | -0.09% | 11.12 | 1 |
| 03/14 | 6,820 | 6,994 | 6,795 | 6,950 | +2.89% | 229,600 | 2345億9832万 | -1.29% | 10.98 | 0.99 |
| 03/13 | 6,918 | 6,985 | 6,754 | 6,755 | -2.12% | 195,900 | 2280億1606万 | -4.05% | 10.67 | 0.96 |
| 03/12 | 6,901 | 6,953 | 6,784 | 6,901 | -0.66% | 175,100 | 2329億4431万 | -2.16% | 10.9 | 0.98 |
| 03/11 | 7,012 | 7,129 | 6,875 | 6,947 | -2.44% | 220,400 | 2344億9705万 | -1.6% | 10.98 | 0.99 |
| 03/08 | 7,096 | 7,140 | 6,906 | 7,121 | +0.35% | 218,000 | 2403億7045万 | +0.89% | 11.25 | 1.01 |
| 03/07 | 7,265 | 7,310 | 7,069 | 7,096 | -1.5% | 181,800 | 2395億2657万 | +0.78% | 11.21 | 1.01 |
| 03/06 | 7,050 | 7,232 | 7,039 | 7,204 | +1.67% | 143,200 | 2431億7212万 | +2.58% | 11.38 | 1.02 |
| 03/05 | 7,081 | 7,100 | 7,044 | 7,086 | 0% | 162,900 | 2391億8902万 | +1.23% | 11.2 | 1.01 |
| 03/04 | 7,206 | 7,216 | 7,065 | 7,086 | -0.64% | 133,600 | 2391億8902万 | +1.53% | 11.2 | 1.01 |
| 03/01 | 7,020 | 7,137 | 7,001 | 7,132 | +1.13% | 106,900 | 2407億4175万 | +2.5% | 11.27 | 1.01 |
| 02/29 | 7,021 | 7,071 | 6,961 | 7,052 | +0.57% | 171,200 | 2380億4134万 | +1.73% | 11.14 | 1 |
| 02/28 | 7,135 | 7,185 | 6,978 | 7,012 | -2.22% | 237,200 | 2366億9113万 | +1.46% | 11.08 | 1 |
| 02/27 | 7,129 | 7,239 | 7,100 | 7,171 | +0.7% | 160,900 | 2420億5820万 | +4.09% | 11.33 | 1.02 |
| 02/26 | 7,150 | 7,222 | 7,088 | 7,121 | +0.28% | 190,600 | 2403億7045万 | +3.85% | 11.25 | 1.01 |
| 02/22 | 7,117 | 7,181 | 7,075 | 7,101 | -1.16% | 272,300 | 2396億9534万 | +4.07% | 11.22 | 1.01 |
| 02/21 | 7,097 | 7,218 | 7,060 | 7,184 | -0.11% | 214,300 | 2424億9702万 | +5.82% | 11.35 | 1.02 |
| 02/20 | 7,059 | 7,240 | 7,012 | 7,192 | +1.87% | 149,900 | 2427億6706万 | +6.44% | 11.36 | 1.02 |
| 02/19 | 7,042 | 7,110 | 7,004 | 7,060 | +0.26% | 82,300 | 2383億1138万 | +4.98% | 11.16 | 1 |
| 02/16 | 6,940 | 7,136 | 6,938 | 7,042 | +2.49% | 186,000 | 2377億379万 | +5.17% | 11.13 | 1 |
| 02/15 | 7,000 | 7,053 | 6,856 | 6,871 | -0.77% | 214,700 | 2319億3166万 | +3.06% | 10.86 | 0.98 |
| 02/14 | 7,032 | 7,049 | 6,897 | 6,924 | -1.55% | 182,900 | 2337億2068万 | +4.28% | 10.94 | 0.98 |
| 02/13 | 7,001 | 7,075 | 6,959 | 7,033 | -0.04% | 179,200 | 2373億9999万 | +6.43% | 11.11 | 1 |
| 02/09 | 7,068 | 7,119 | 6,973 | 7,036 | 0% | 191,600 | 2375億126万 | +7.09% | 11.12 | 1 |
| 02/08 | 6,910 | 7,050 | 6,910 | 7,036 | +1.85% | 233,100 | 2375億126万 | +7.68% | 11.12 | 1 |
| 02/07 | 6,901 | 6,990 | 6,868 | 6,908 | -0.45% | 167,500 | 2331億8060万 | +6.36% | 10.92 | 0.98 |
| 02/06 | 7,080 | 7,087 | 6,891 | 6,939 | -2.02% | 196,800 | 2342億2701万 | +7.38% | 10.96 | 0.99 |
| 02/05 | 7,101 | 7,188 | 7,034 | 7,082 | +0.17% | 183,100 | 2390億5400万 | +10.19% | 11.19 | 1.01 |
| 02/02 | 6,884 | 7,086 | 6,841 | 7,070 | +2.45% | 265,500 | 2386億4893万 | +10.73% | 11.17 | 1 |
| 02/01 | 6,874 | 7,123 | 6,820 | 6,901 | +3.08% | 454,400 | 2329億4431万 | +8.8% | 10.9 | 0.98 |
| 01/31 | 6,599 | 6,710 | 6,564 | 6,695 | +1.06% | 211,700 | 2259億9075万 | +6.14% | 10.58 | 0.95 |
| 01/30 | 6,648 | 6,686 | 6,599 | 6,625 | -0.35% | 150,200 | 2236億2789万 | +5.48% | 10.47 | 0.94 |
| 01/29 | 6,587 | 6,710 | 6,572 | 6,648 | +1.45% | 220,900 | 2244億426万 | +6.22% | 10.5 | 0.94 |
| 01/26 | 6,550 | 6,588 | 6,493 | 6,553 | -0.23% | 128,500 | 2211億9752万 | +5.2% | 10.35 | 0.93 |
| 01/25 | 6,504 | 6,598 | 6,494 | 6,568 | +1.58% | 167,700 | 2217億385万 | +5.94% | 10.38 | 0.93 |
| 01/24 | 6,509 | 6,550 | 6,454 | 6,466 | -1.03% | 168,300 | 2182億6082万 | +4.73% | 10.22 | 0.92 |
| 01/23 | 6,488 | 6,578 | 6,487 | 6,533 | +1.1% | 193,900 | 2205億2242万 | +6.28% | 10.32 | 0.93 |
| 01/22 | 6,437 | 6,494 | 6,403 | 6,462 | +1.41% | 176,700 | 2181億2580万 | +5.62% | 10.21 | 0.92 |
| 01/19 | 6,321 | 6,407 | 6,315 | 6,372 | +1.66% | 134,500 | 2150億8784万 | +4.56% | 10.07 | 0.91 |
| 01/18 | 6,292 | 6,321 | 6,243 | 6,268 | +0.14% | 110,600 | 2115億7730万 | +3.18% | 9.9 | 0.89 |
| 01/17 | 6,397 | 6,447 | 6,259 | 6,259 | -1.76% | 225,700 | 2112億7350万 | +3.32% | 9.89 | 0.89 |
| 01/16 | 6,373 | 6,395 | 6,296 | 6,371 | -0.33% | 145,000 | 2150億5408万 | +5.38% | 10.07 | 0.91 |
| 01/15 | 6,339 | 6,434 | 6,318 | 6,392 | +0.55% | 96,800 | 2157億6294万 | +5.9% | 10.1 | 0.91 |
| 01/12 | 6,502 | 6,526 | 6,300 | 6,357 | +0.87% | 241,100 | 2145億8151万 | +5.58% | 10.04 | 0.9 |
| 01/11 | 6,291 | 6,344 | 6,265 | 6,302 | +1.58% | 142,300 | 2127億2498万 | +4.81% | 9.96 | 0.9 |
| 01/10 | 6,141 | 6,237 | 6,129 | 6,204 | +1.56% | 120,600 | 2094億1697万 | +3.26% | 9.8 | 0.88 |
| 01/09 | 6,150 | 6,191 | 6,034 | 6,109 | +0.21% | 129,500 | 2062億1023万 | +1.7% | 9.65 | 0.87 |
| 01/05 | 6,121 | 6,146 | 6,096 | 6,096 | -0.47% | 94,300 | 2057億7141万 | +1.43% | 9.63 | 0.87 |
| 01/04 | 6,060 | 6,141 | 5,975 | 6,125 | +0.82% | 114,300 | 2067億5031万 | +1.86% | 9.68 | 0.87 |
| 2023 | ||||||||||
| 12/29 | 6,037 | 6,110 | 6,034 | 6,075 | -0.07% | 107,900 | 2050億6256万 | +0.96% | 9.6 | 0.86 |
| 12/28 | 5,998 | 6,086 | 5,998 | 6,079 | +0.16% | 94,800 | 2051億9758万 | +0.86% | 9.61 | 0.86 |
| 12/27 | 6,022 | 6,094 | 6,022 | 6,069 | +0.88% | 126,700 | 2048億6002万 | +0.58% | 9.59 | 0.86 |
| 12/26 | 6,016 | 6,046 | 5,998 | 6,016 | -0.25% | 87,000 | 2030億7100万 | -0.41% | 9.51 | 0.85 |
| 12/25 | 6,126 | 6,152 | 6,024 | 6,031 | +0.08% | 118,400 | 2035億7733万 | -0.35% | 9.53 | 0.86 |
| 12/22 | 6,030 | 6,092 | 5,994 | 6,026 | -0.07% | 124,500 | 2034億855万 | -0.68% | 9.52 | 0.86 |
| 12/21 | 6,120 | 6,122 | 6,018 | 6,030 | -0.45% | 145,300 | 2035億4357万 | -0.85% | 9.53 | 0.86 |
| 12/20 | 6,010 | 6,099 | 5,984 | 6,057 | +2.37% | 181,000 | 2044億5496万 | -0.7% | 9.57 | 0.86 |
| 12/19 | 5,817 | 5,927 | 5,794 | 5,917 | +1.72% | 147,900 | 1997億2924万 | -3.16% | 9.35 | 0.84 |
| 12/18 | 5,875 | 5,899 | 5,745 | 5,817 | -1.71% | 180,900 | 1963億5373万 | -5.04% | 9.19 | 0.83 |
| 12/15 | 5,788 | 5,932 | 5,764 | 5,918 | +2.42% | 248,600 | 1997億6300万 | -3.77% | 9.35 | 0.84 |
| 12/14 | 5,848 | 5,848 | 5,718 | 5,778 | -0.7% | 220,300 | 1950億3727万 | -6.35% | 9.13 | 0.82 |
| 12/13 | 5,849 | 5,874 | 5,790 | 5,819 | -0.65% | 222,400 | 1964億2124万 | -5.99% | 9.19 | 0.83 |
| 12/12 | 5,970 | 5,971 | 5,829 | 5,857 | -0.91% | 168,600 | 1977億393万 | -5.58% | 9.25 | 0.83 |
| 12/11 | 5,914 | 5,985 | 5,885 | 5,911 | +1.29% | 103,300 | 1995億2671万 | -4.98% | 9.34 | 0.84 |
| 12/08 | 5,900 | 5,900 | 5,788 | 5,836 | -2.01% | 253,000 | 1969億9507万 | -6.17% | 9.22 | 0.83 |
| 12/07 | 6,067 | 6,090 | 5,952 | 5,956 | -2.84% | 201,800 | 2010億4569万 | -4.31% | 9.41 | 0.85 |
| 12/06 | 6,034 | 6,130 | 6,007 | 6,130 | +1.79% | 134,300 | 2069億1909万 | -1.62% | 9.69 | 0.87 |
| 12/05 | 6,076 | 6,118 | 6,022 | 6,022 | -1.84% | 133,900 | 2032億7353万 | -3.42% | 9.52 | 0.86 |
| 12/04 | 6,110 | 6,178 | 6,055 | 6,135 | -0.73% | 118,900 | 2070億8786万 | -1.82% | 9.69 | 0.87 |
| 12/01 | 6,223 | 6,247 | 6,164 | 6,180 | -0.23% | 103,200 | 2086億685万 | -1.18% | 9.76 | 0.88 |
| 11/30 | 6,100 | 6,207 | 6,100 | 6,194 | +0.36% | 142,900 | 2090億7942万 | -1.1% | 9.79 | 0.88 |
| 11/29 | 6,102 | 6,181 | 6,086 | 6,172 | -0.23% | 127,800 | 2083億3681万 | -1.59% | 9.75 | 0.88 |
| 11/28 | 6,201 | 6,236 | 6,162 | 6,186 | -0.51% | 153,200 | 2088億938万 | -1.54% | 9.77 | 0.88 |
| 11/27 | 6,388 | 6,399 | 6,207 | 6,218 | -1.54% | 152,800 | 2098億8954万 | -1.22% | 9.82 | 0.88 |
| 11/24 | 6,354 | 6,370 | 6,291 | 6,315 | +0.81% | 103,300 | 2131億6379万 | +0.13% | 9.98 | 0.9 |
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 | |
| 2008年 3月期 | 10,825 2,165 7/20 | 4,040 808 1/22 | 1,428,200 7,141,000 6/8 | - | - | +15.29% 2/26 | -26% 1/22 |
| 2009年 3月期 | 6,495 1,299 6/6 | 1,420 284 12/4 | 1,279,600 6,398,000 11/25 | - | - | +26.24% 1/7 | -35.91% 10/27 |
| 2010年 3月期 | 3,490 698 3/30 | 1,780 356 4/1 | 1,404,800 7,024,000 1/14 | - | - | +22.06% 1/14 | -17.7% 7/13 |
| 2011年 3月期 | 4,080 816 3/4 | 2,020 404 8/27 | 1,290,800 6,454,000 12/10 | 1377億2040万 | 681億8510万 | +15% 6/21 | -23.28% 3/15 |
| 2012年 3月期 | 4,305 861 7/25 | 2,180 436 10/4 436 9/26 | 1,437,200 7,186,000 9/9 | 1453億1527万 | 735億8590万 | +18.94% 10/27 | -24.84% 8/22 |
| 2013年 3月期 | 3,730 746 3/22 746 3/21 | 2,150 430 7/25 | 917,000 4,585,000 3/8 | 1259億615万 | 725億7325万 | +16.7% 1/4 | -15.45% 6/4 |
| 2014年 3月期 | 6,100 1,220 1/16 | 3,275 655 8/1 | 1,298,200 6,491,000 1/22 | 2059億643万 | 1105億4762万 | +24.05% 5/20 | -18.05% 2/4 |
| 2015年 3月期 | 5,995 1,199 3/17 | 3,545 709 10/21 | 1,334,000 6,670,000 10/29 | 2023億6214万 | 1196億6202万 | +14.61% 2/4 | -13.07% 10/21 |
| 2016年 3月期 | 7,370 1,474 6/12 | 3,485 697 2/12 | 1,706,000 8,530,000 10/29 | 2487億7548万 | 1176億3671万 | +17.81% 11/9 | -18.54% 9/29 |
| 2017年 3月期 | 6,825 1,365 3/10 | 3,110 622 7/6 | 967,400 4,837,000 3/31 | 2303億7892万 | 1049億7852万 | +13% 11/25 | -13.64% 6/27 |
| 2018年 3月期 | 8,140 1/18 | 4,850 970 8/21 | 1,204,400 6,022,000 9/7 | 2747億6695万 | 1637億1249万 | +13.58% 9/29 | -16.56% 2/14 |
| 2019年 3月期 | 7,140 5/22 | 4,775 12/25 | 941,300 5/1 | 2410億1179万 | 1611億8086万 | +10.6% 2/1 | -11.69% 6/19 |
| 2020年 3月期 | 6,680 11/8 | 2,709 3/19 | 925,900 3/19 | 2254億8442万 | 914億4271万 | +22.57% 5/8 | -36.21% 3/19 |
| 2021年 3月期 | 6,860 3/15 | 2,996 4/6 | 620,900 4/30 | 2315億6035万 | 1011億3044万 | +24.68% 5/11 | -10.55% 7/31 |
| 2022年 3月期 | 6,570 4/7 | 4,250 3/8 | 431,800 3/8 | 2217億7136万 | 1434億5940万 | +9.75% 9/14 | -10.78% 11/30 |
| 2023年 3月期 | 6,230 3/9 | 4,380 4/27 | 482,400 5/13 | 2102億9460万 | 1478億4757万 | +14.66% 3/8 | -7.39% 7/6 |
| 最新 | 6,877 2024/4/22 | 135,700 | 2321億3419万 | -3.44% 7,122 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 11%（1.11倍）
- 1985/12/28 vs 1984/12/28
- -13%（0.87倍）
- 1986/12/27 vs 1985/12/28
- -9%（0.91倍）
- 1987/12/28 vs 1986/12/27
- 29%（1.29倍）
- 1988/12/28 vs 1987/12/28
- 17%（1.17倍）
- 1989/12/29 vs 1988/12/28
- 66%（1.66倍）
- 1990/12/28 vs 1989/12/29
- -32%（0.68倍）
- 1991/12/30 vs 1990/12/28
- -15%（0.85倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/30 vs 1992/12/30
- -26%（0.74倍）
- 1994/12/30 vs 1993/12/30
- 58%（1.58倍）
- 1995/12/29 vs 1994/12/30
- 4%（1.04倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/30
- -50%（0.5倍）
- 1998/12/30 vs 1997/12/30
- 27%（1.27倍）
- 1999/12/30 vs 1998/12/30
- -46%（0.54倍）
- 2000/12/29 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/29
- -49%（0.51倍）
- 2002/12/30 vs 2001/12/28
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/30
- 100%（2倍）
- 2004/12/30 vs 2003/12/30
- 63%（1.63倍）
- 2005/12/30 vs 2004/12/30
- 242%（3.42倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- 46%（1.46倍）
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 97%（1.97倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/04/22 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
500円（2002/11/19） - 1275%（13.75倍）
6,877円（4/22）