株価チャート
株価
4/25
- 前日 (4/24)
- 6,030
- 始値
- 5,990
- 高値
- 5,990
- 安値
- 5,880
- 終値 -2.16%
- 5,900
- 出来高 -4.82%
- 15,800
乖離率
- 株価（5日）
移動平均値 - -1.14%
5,968 - 株価（25日）
移動平均値 - -6.85%
6,334 - 出来高（5日）
移動平均値 - -61.24%
40,760
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 5,990 | 5,990 | 5,880 | 5,900 | -2.16% | 15,800 | 278億3558万 | -6.85% | 6.6 | 1.02 |
| 04/24 | 5,970 | 6,040 | 5,950 | 6,030 | +2.2% | 16,600 | 284億4890万 | -5.14% | 6.74 | 1.04 |
| 04/23 | 6,030 | 6,030 | 5,880 | 5,900 | -1.34% | 26,900 | 278億3558万 | -7.44% | 6.6 | 1.02 |
| 04/22 | 6,090 | 6,090 | 5,920 | 5,980 | -0.83% | 59,700 | 282億1301万 | -6.53% | 6.69 | 1.03 |
| 04/19 | 6,110 | 6,160 | 5,910 | 6,030 | -2.11% | 84,800 | 284億4890万 | -6.02% | 6.74 | 1.04 |
| 04/18 | 6,020 | 6,220 | 6,010 | 6,160 | +0.33% | 29,600 | 290億6223万 | -4.23% | 6.89 | 1.06 |
| 04/17 | 6,240 | 6,240 | 6,070 | 6,140 | -0.97% | 38,800 | 289億6787万 | -4.7% | 6.87 | 1.06 |
| 04/16 | 6,400 | 6,400 | 6,200 | 6,200 | -3.73% | 56,100 | 292億5094万 | -4% | 6.93 | 1.07 |
| 04/15 | 6,370 | 6,440 | 6,340 | 6,440 | +0.78% | 43,400 | 303億8324万 | -0.4% | 7.2 | 1.11 |
| 04/12 | 6,430 | 6,440 | 6,380 | 6,390 | +0.16% | 25,300 | 301億4734万 | -1.24% | 7.15 | 1.1 |
| 04/11 | 6,400 | 6,430 | 6,380 | 6,380 | -0.93% | 26,400 | 301億17万 | -1.53% | 7.14 | 1.1 |
| 04/10 | 6,460 | 6,490 | 6,430 | 6,440 | -0.31% | 20,100 | 303億8324万 | -0.77% | 7.2 | 1.11 |
| 04/09 | 6,410 | 6,460 | 6,400 | 6,460 | +0.62% | 15,800 | 304億7760万 | -0.49% | 7.22 | 1.12 |
| 04/08 | 6,450 | 6,470 | 6,400 | 6,420 | +0.47% | 37,300 | 302億8888万 | -1.11% | 7.18 | 1.11 |
| 04/05 | 6,410 | 6,460 | 6,370 | 6,390 | -1.24% | 34,200 | 301億4734万 | -1.51% | 7.15 | 1.1 |
| 04/04 | 6,470 | 6,570 | 6,440 | 6,470 | +0.62% | 18,000 | 305億2478万 | -0.25% | 7.24 | 1.12 |
| 04/03 | 6,360 | 6,560 | 6,340 | 6,430 | +0.63% | 52,400 | 303億3606万 | -0.59% | 7.19 | 1.11 |
| 04/02 | 6,540 | 6,540 | 6,300 | 6,390 | -1.24% | 54,900 | 301億4734万 | -0.98% | 7.15 | 1.1 |
| 04/01 | 6,800 | 6,800 | 6,460 | 6,470 | -4.01% | 62,500 | 305億2478万 | +0.64% | 7.24 | 1.12 |
| 03/29 | 6,540 | 6,750 | 6,470 | 6,740 | +4.33% | 51,900 | 317億9861万 | +5.43% | 7.54 | 1.16 |
| 03/28 | 6,450 | 6,580 | 6,450 | 6,460 | -0.15% | 44,800 | 304億7760万 | +1.84% | 7.22 | 1.12 |
| 03/27 | 6,550 | 6,560 | 6,460 | 6,470 | -1.52% | 34,300 | 305億2478万 | +2.57% | 7.24 | 1.12 |
| 03/26 | 6,500 | 6,580 | 6,460 | 6,570 | +0.92% | 30,800 | 309億9657万 | +4.82% | 7.35 | 1.13 |
| 03/25 | 6,540 | 6,630 | 6,510 | 6,510 | -1.06% | 18,400 | 307億1349万 | +4.56% | 7.28 | 1.12 |
| 03/22 | 6,480 | 6,600 | 6,450 | 6,580 | +1.7% | 32,500 | 310億4374万 | +6.37% | 7.36 | 1.14 |
| 03/21 | 6,550 | 6,580 | 6,400 | 6,470 | +0.15% | 57,000 | 305億2478万 | +5.31% | 7.24 | 1.12 |
| 03/19 | 6,500 | 6,500 | 6,410 | 6,460 | -0.46% | 36,300 | 304億7760万 | +5.69% | 7.22 | 1.12 |
| 03/18 | 6,450 | 6,530 | 6,400 | 6,490 | +0.62% | 32,100 | 306億1913万 | +6.5% | 7.26 | 1.12 |
| 03/15 | 6,390 | 6,470 | 6,370 | 6,450 | +0.62% | 28,800 | 304億3042万 | +6.16% | 7.21 | 1.11 |
| 03/14 | 6,380 | 6,430 | 6,370 | 6,410 | -0.47% | 25,900 | 302億4170万 | +5.78% | 7.17 | 1.11 |
| 03/13 | 6,550 | 6,630 | 6,350 | 6,440 | -1.08% | 41,900 | 303億8324万 | +6.48% | 7.2 | 1.11 |
| 03/12 | 6,400 | 6,520 | 6,360 | 6,510 | +1.72% | 32,900 | 307億1349万 | +7.87% | 7.28 | 1.12 |
| 03/11 | 6,370 | 6,470 | 6,300 | 6,400 | -2.14% | 101,200 | 301億9452万 | +6.24% | 7.16 | 1.1 |
| 03/08 | 6,620 | 6,720 | 6,500 | 6,540 | -1.21% | 61,900 | 308億5503万 | +8.8% | 7.31 | 1.13 |
| 03/07 | 6,820 | 6,860 | 6,570 | 6,620 | -0.6% | 83,800 | 312億3246万 | +10.41% | 7.4 | 1.14 |
| 03/06 | 6,500 | 6,680 | 6,440 | 6,660 | +2.78% | 69,900 | 314億2118万 | +11.39% | 7.45 | 1.15 |
| 03/05 | 6,360 | 6,500 | 6,300 | 6,480 | +0.31% | 55,800 | 305億7195万 | +8.78% | 7.25 | 1.12 |
| 03/04 | 6,440 | 6,610 | 6,440 | 6,460 | +1.89% | 111,700 | 304億7760万 | +8.75% | 7.22 | 1.12 |
| 03/01 | 6,350 | 6,440 | 6,270 | 6,340 | 0% | 55,900 | 299億1145万 | +6.84% | 7.09 | 1.09 |
| 02/29 | 6,050 | 6,470 | 6,010 | 6,340 | +5.32% | 154,400 | 299億1145万 | +7.02% | 7.09 | 1.09 |
| 02/28 | 6,010 | 6,070 | 5,990 | 6,020 | -0.33% | 33,100 | 284億172万 | +1.79% | 6.73 | 1.04 |
| 02/27 | 5,870 | 6,090 | 5,820 | 6,040 | +4.14% | 110,800 | 284億9608万 | +1.99% | 6.76 | 1.04 |
| 02/26 | 5,710 | 5,830 | 5,660 | 5,800 | +4.13% | 94,400 | 273億6379万 | -1.96% | 6.49 | 1 |
| 02/22 | 5,540 | 5,590 | 5,480 | 5,570 | +1.46% | 43,100 | 262億7867万 | -5.75% | 6.23 | 0.96 |
| 02/21 | 5,560 | 5,570 | 5,460 | 5,490 | -1.44% | 25,700 | 259億124万 | -7.17% | 6.14 | 0.95 |
| 02/20 | 5,530 | 5,600 | 5,520 | 5,570 | +1.64% | 33,200 | 262億7867万 | -6.01% | 6.23 | 0.96 |
| 02/19 | 5,490 | 5,510 | 5,430 | 5,480 | -0.54% | 51,900 | 258億5406万 | -7.65% | 6.13 | 0.95 |
| 02/16 | 5,510 | 5,620 | 5,480 | 5,510 | 0% | 60,100 | 259億9560万 | -7.3% | 6.16 | 0.95 |
| 02/15 | 5,610 | 5,610 | 5,500 | 5,510 | -0.72% | 43,200 | 259億9560万 | -7.44% | 6.16 | 0.95 |
| 02/14 | 5,580 | 5,640 | 5,410 | 5,550 | -1.94% | 102,500 | 261億8431万 | -6.91% | 6.21 | 0.96 |
| 02/13 | 5,640 | 5,720 | 5,540 | 5,660 | -5.82% | 184,900 | 267億328万 | -5.14% | 6.33 | 0.98 |
| 02/09 | 6,070 | 6,100 | 6,000 | 6,010 | -0.5% | 50,600 | 283億5454万 | +0.75% | 6.72 | 1.04 |
| 02/08 | 6,050 | 6,100 | 5,990 | 6,040 | 0% | 55,400 | 284億9608万 | +1.48% | 6.76 | 1.04 |
| 02/07 | 6,070 | 6,110 | 6,000 | 6,040 | -1.31% | 68,800 | 284億9608万 | +1.72% | 6.76 | 1.04 |
| 02/06 | 6,180 | 6,230 | 6,120 | 6,120 | 0% | 46,800 | 288億7351万 | +3.27% | 6.84 | 1.06 |
| 02/05 | 6,240 | 6,270 | 6,100 | 6,120 | -1.61% | 57,200 | 288億7351万 | +3.64% | 6.84 | 1.06 |
| 02/02 | 6,110 | 6,230 | 6,050 | 6,220 | +2.13% | 53,000 | 293億4530万 | +5.78% | 6.96 | 1.07 |
| 02/01 | 6,130 | 6,140 | 6,070 | 6,090 | -1.3% | 36,900 | 287億3198万 | +4.03% | 6.81 | 1.05 |
| 01/31 | 6,130 | 6,170 | 6,100 | 6,170 | -0.16% | 31,600 | 291億941万 | +5.94% | 6.9 | 1.07 |
| 01/30 | 6,160 | 6,250 | 6,130 | 6,180 | +1.15% | 50,900 | 291億5659万 | +6.72% | 6.91 | 1.07 |
| 01/29 | 6,130 | 6,160 | 6,040 | 6,110 | +0.83% | 44,400 | 288億2633万 | +6.11% | 6.83 | 1.05 |
| 01/26 | 6,210 | 6,270 | 6,060 | 6,060 | -3.96% | 81,300 | 285億9044万 | +5.8% | 6.78 | 1.05 |
| 01/25 | 6,080 | 6,320 | 6,080 | 6,310 | +3.44% | 82,900 | 297億6991万 | +10.74% | 7.06 | 1.09 |
| 01/24 | 6,090 | 6,160 | 6,050 | 6,100 | +0.16% | 39,000 | 287億7915万 | +7.83% | 6.82 | 1.05 |
| 01/23 | 6,240 | 6,290 | 6,090 | 6,090 | -1.77% | 76,200 | 287億3198万 | +8.4% | 6.81 | 1.05 |
| 01/22 | 6,100 | 6,340 | 6,040 | 6,200 | +5.08% | 184,000 | 292億5094万 | +10.99% | 6.93 | 1.07 |
| 01/19 | 5,740 | 5,930 | 5,730 | 5,900 | +4.61% | 95,400 | 278億3558万 | +6.34% | 6.6 | 1.02 |
| 01/18 | 5,680 | 5,750 | 5,640 | 5,640 | -0.88% | 30,000 | 266億892万 | +2.06% | 6.31 | 0.97 |
| 01/17 | 5,780 | 5,920 | 5,690 | 5,690 | -1.39% | 73,100 | 268億4482万 | +3.25% | 6.36 | 0.98 |
| 01/16 | 5,770 | 5,880 | 5,730 | 5,770 | 0% | 65,500 | 272億2225万 | +4.89% | 6.45 | 1 |
| 01/15 | 5,700 | 5,770 | 5,680 | 5,770 | +0.7% | 33,600 | 272億2225万 | +5.06% | 6.45 | 1 |
| 01/12 | 5,800 | 5,810 | 5,610 | 5,730 | -0.35% | 48,800 | 270億3353万 | +4.56% | 6.41 | 0.99 |
| 01/11 | 5,800 | 5,820 | 5,740 | 5,750 | +0.52% | 60,400 | 271億2789万 | +5.04% | 6.43 | 0.99 |
| 01/10 | 5,700 | 5,760 | 5,660 | 5,720 | +0.53% | 37,500 | 269億8635万 | +4.59% | 6.4 | 0.99 |
| 01/09 | 5,700 | 5,790 | 5,670 | 5,690 | +1.61% | 51,600 | 268億4482万 | +4.1% | 6.36 | 0.98 |
| 01/05 | 5,710 | 5,740 | 5,600 | 5,600 | -1.75% | 35,600 | 264億2021万 | +2.51% | 6.26 | 0.97 |
| 01/04 | 5,640 | 5,720 | 5,550 | 5,700 | +0.35% | 36,700 | 268億9200万 | +4.3% | 6.37 | 0.98 |
| 2023 | ||||||||||
| 12/29 | 5,740 | 5,740 | 5,560 | 5,680 | -1.22% | 50,400 | 267億9764万 | +3.92% | 6.35 | 0.98 |
| 12/28 | 5,620 | 5,780 | 5,590 | 5,750 | +3.05% | 59,700 | 271億2789万 | +5.23% | 6.43 | 0.99 |
| 12/27 | 5,570 | 5,620 | 5,550 | 5,580 | +1.45% | 27,400 | 263億2585万 | +2.25% | 6.24 | 0.96 |
| 12/26 | 5,570 | 5,670 | 5,480 | 5,500 | -1.08% | 59,200 | 259億4842万 | +0.86% | 6.15 | 0.95 |
| 12/25 | 5,470 | 5,600 | 5,450 | 5,560 | +4.12% | 80,900 | 262億3149万 | +1.94% | 6.22 | 0.96 |
| 12/22 | 5,370 | 5,410 | 5,340 | 5,340 | -0.19% | 25,400 | 251億9355万 | -2.05% | 5.97 | 0.92 |
| 12/21 | 5,300 | 5,370 | 5,280 | 5,350 | -0.37% | 36,700 | 252億4073万 | -1.91% | 5.98 | 0.92 |
| 12/20 | 5,400 | 5,470 | 5,350 | 5,370 | +0.37% | 51,900 | 253億3509万 | -1.58% | 6.01 | 0.93 |
| 12/19 | 5,310 | 5,390 | 5,280 | 5,350 | +0.94% | 32,000 | 252億4073万 | -1.91% | 5.98 | 0.92 |
| 12/18 | 5,290 | 5,320 | 5,240 | 5,300 | 0% | 33,000 | 250億484万 | -2.79% | 5.93 | 0.92 |
| 12/15 | 5,190 | 5,310 | 5,160 | 5,300 | +3.52% | 76,300 | 250億484万 | -2.86% | 5.93 | 0.92 |
| 12/14 | 5,350 | 5,350 | 5,120 | 5,120 | -3.21% | 90,700 | 241億5562万 | -6.48% | 5.73 | 0.88 |
| 12/13 | 5,230 | 5,330 | 5,220 | 5,290 | +0.57% | 78,900 | 249億5766万 | -3.68% | 5.92 | 0.91 |
| 12/12 | 5,410 | 5,410 | 5,250 | 5,260 | -1.5% | 38,900 | 248億1612万 | -4.52% | 5.88 | 0.91 |
| 12/11 | 5,360 | 5,460 | 5,320 | 5,340 | +1.33% | 40,900 | 251億9355万 | -3.44% | 5.97 | 0.92 |
| 12/08 | 5,420 | 5,420 | 5,260 | 5,270 | -3.13% | 64,800 | 248億6330万 | -4.91% | 5.89 | 0.91 |
| 12/07 | 5,530 | 5,530 | 5,420 | 5,440 | -1.98% | 39,700 | 256億6534万 | -2.11% | 6.08 | 0.94 |
| 12/06 | 5,480 | 5,580 | 5,480 | 5,550 | +1.83% | 27,900 | 261億8431万 | -0.31% | 6.21 | 0.96 |
| 12/05 | 5,560 | 5,570 | 5,450 | 5,450 | -2.5% | 40,800 | 257億1252万 | -2.14% | 6.1 | 0.94 |
| 12/04 | 5,620 | 5,660 | 5,590 | 5,590 | -0.53% | 38,000 | 263億7303万 | +0.23% | 6.25 | 0.97 |
| 12/01 | 5,670 | 5,720 | 5,540 | 5,620 | -0.71% | 41,700 | 265億1456万 | +0.86% | 6.29 | 0.97 |
| 11/30 | 5,650 | 5,670 | 5,600 | 5,660 | +0.89% | 24,100 | 267億328万 | +1.56% | 6.33 | 0.98 |
| 11/29 | 5,600 | 5,670 | 5,580 | 5,610 | -0.71% | 40,300 | 264億6739万 | +0.72% | 6.27 | 0.97 |
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 | 5,890 589 5/14 | 2,050 205 1/22 | 68,500 685,000 5/18 | - | - | +10.84% 2/25 | -21.82% 1/16 |
| 2009年 3月期 | 2,920 292 6/6 | 720 72 2/24 | 42,000 420,000 6/6 | - | - | +20.81% 4/14 | -33.93% 10/8 |
| 2010年 3月期 | 1,630 163 3/30 | 730 73 11/20 | 45,700 457,000 3/29 | - | - | +32.52% 3/29 | -18.16% 7/13 |
| 2011年 3月期 | 1,790 179 3/4 | 820 82 3/15 | 169,700 1,697,000 3/3 | 84億4503万 | 38億6867万 | +27.26% 3/3 | -35.55% 3/15 |
| 2012年 3月期 | 1,650 165 6/21 | 800 80 11/10 | 177,100 1,771,000 12/19 | 77億8452万 | 37億7431万 | +14.08% 6/21 | -20.81% 8/9 |
| 2013年 3月期 | 1,350 135 3/25 135 3/21 | 750 75 11/14 | 48,800 488,000 3/15 | 63億6915万 | 35億3842万 | +20.72% 1/4 | -14.52% 5/15 |
| 2014年 3月期 | 1,550 155 4/25 | 1,000 100 3/27 | 157,200 1,572,000 1/7 | 73億1273万 | 47億1789万 | +15.31% 8/6 | -15.43% 2/17 |
| 2015年 3月期 | 1,680 168 9/22 | 950 95 5/13 | 232,500 2,325,000 9/22 | 79億2606万 | 44億8200万 | +16.77% 6/17 | -11.19% 10/16 |
| 2016年 3月期 | 2,340 234 7/8 | 1,070 107 2/12 | 174,900 1,749,000 7/8 | 110億3987万 | 50億4814万 | +16.79% 12/8 | -24.24% 8/24 |
| 2017年 3月期 | 2,080 208 2/6 208 2/3 | 1,050 105 6/24 | 881,400 8,814,000 9/1 | 98億1322万 | 49億5379万 | +41.23% 9/2 | -14.98% 4/14 |
| 2018年 3月期 | 5,210 1/26 | 1,430 143 4/17 | 674,400 6,744,000 6/21 | 245億8023万 | 67億4659万 | +27.99% 1/16 | -22.86% 2/14 |
| 2019年 3月期 | 4,840 5/23 | 1,790 12/25 | 163,300 11/14 | 228億3461万 | 84億4503万 | +25.15% 2/19 | -24.72% 12/25 |
| 2020年 3月期 | 3,365 12/13 | 1,523 3/23 | 217,600 5/16 | 158億7571万 | 71億8535万 | +25.77% 4/30 | -32.52% 3/13 |
| 2021年 3月期 | 3,215 1/25 | 1,575 4/6 | 129,700 1/14 | 151億6803万 | 74億3068万 | +24.28% 1/25 | -7.48% 12/28 |
| 2022年 3月期 | 7,200 9/9 | 3,100 4/21 | 292,200 9/13 | 339億6884万 | 146億2547万 | +29.27% 6/25 | -20.07% 10/6 |
| 2023年 3月期 | 5,720 3/9 | 3,575 7/7 | 236,500 11/21 | 269億8635万 | 168億6647万 | +13.32% 3/1 | -12.79% 7/1 |
| 最新 | 5,900 2024/4/25 | 15,800 | 278億3558万 | -6.85% 6,334 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 5%（1.05倍）
- 1985/12/28 vs 1984/12/28
- -6%（0.94倍）
- 1986/12/27 vs 1985/12/28
- -10%（0.9倍）
- 1987/12/28 vs 1986/12/27
- 9%（1.09倍）
- 1988/12/28 vs 1987/12/28
- 24%（1.24倍）
- 1989/12/29 vs 1988/12/28
- 87%（1.87倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- -19%（0.81倍）
- 1992/12/28 vs 1991/12/30
- -27%（0.73倍）
- 1993/12/29 vs 1992/12/28
- -14%（0.86倍）
- 1994/12/30 vs 1993/12/29
- 40%（1.4倍）
- 1995/12/29 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -27%（0.73倍）
- 1998/12/30 vs 1997/12/30
- -36%（0.64倍）
- 1999/12/30 vs 1998/12/30
- -26%（0.74倍）
- 2000/12/29 vs 1999/12/30
- 10%（1.1倍）
- 2001/12/28 vs 2000/12/29
- -36%（0.64倍）
- 2002/12/30 vs 2001/12/28
- -30%（0.7倍）
- 2003/12/30 vs 2002/12/30
- 433%（5.33倍）
- 2004/12/30 vs 2003/12/30
- -10%（0.9倍）
- 2005/12/30 vs 2004/12/30
- 106%（2.06倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -52%（0.48倍）
- 2008/12/30 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- 25%（1.25倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 188%（2.88倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 111%（2.11倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/04/25 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
510円（2001/12/19） - 1057%（11.57倍）
5,900円（4/25）