株価チャート
株価
4/15
- 前日 (4/12)
- 6,100
- 始値
- 6,030
- 高値
- 6,030
- 安値
- 6,010
- 終値 -1.48%
- 6,010
- 出来高 +50%
- 300
乖離率
- 株価（5日）
移動平均値 - -0.83%
6,060 - 株価（25日）
移動平均値 - -1.83%
6,122 - 出来高（5日）
移動平均値 - +25%
240
2023/10/25～2024/04/15
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 | ||||||||||
| 04/15 | 6,030 | 6,030 | 6,010 | 6,010 | -1.48% | 300 | 50億6354万 | -1.83% | 9.89 | 0.38 |
| 04/12 | 6,070 | 6,100 | 6,070 | 6,100 | +0.49% | 200 | 51億3937万 | -0.41% | 10.04 | 0.39 |
| 04/11 | 6,040 | 6,070 | 6,040 | 6,070 | +1% | 400 | 51億1409万 | -0.93% | 9.99 | 0.39 |
| 04/09 | 6,010 | 6,010 | 6,010 | 6,010 | -1.64% | 100 | 50億6354万 | -2.01% | 9.89 | 0.38 |
| 04/08 | 6,210 | 6,210 | 6,110 | 6,110 | 0% | 200 | 51億4779万 | -0.29% | 10.05 | 0.39 |
| 04/05 | 6,110 | 6,110 | 6,110 | 6,110 | 0% | 100 | 51億4779万 | -0.1% | 10.05 | 0.39 |
| 04/03 | 6,210 | 6,210 | 6,110 | 6,110 | -1.77% | 200 | 51億4779万 | +0.15% | 10.05 | 0.39 |
| 04/01 | 6,220 | 6,220 | 6,220 | 6,220 | -0.48% | 300 | 52億4047万 | +2.24% | 10.24 | 0.4 |
| 03/29 | 6,250 | 6,250 | 6,250 | 6,250 | -0.79% | 100 | 52億6575万 | +2.93% | 10.29 | 0.4 |
| 03/27 | 6,300 | 6,300 | 6,300 | 6,300 | +0.48% | 100 | 53億787万 | +3.86% | 10.37 | 0.4 |
| 03/26 | 6,340 | 6,340 | 6,270 | 6,270 | +0.48% | 200 | 52億8260万 | +3.5% | 10.32 | 0.4 |
| 03/25 | 6,100 | 6,240 | 6,040 | 6,240 | +2.46% | 800 | 52億5732万 | +3.02% | 10.27 | 0.4 |
| 03/21 | 6,260 | 6,260 | 6,090 | 6,090 | -3.18% | 1,200 | 51億3094万 | +0.43% | 10.02 | 0.39 |
| 03/19 | 6,300 | 6,340 | 6,270 | 6,290 | 0% | 800 | 52億9945万 | +3.52% | 10.35 | 0.4 |
| 03/18 | 5,990 | 6,290 | 5,990 | 6,290 | +3.28% | 700 | 52億9945万 | +3.49% | 10.35 | 0.4 |
| 03/15 | 6,080 | 6,180 | 6,080 | 6,090 | -3.03% | 400 | 51億3094万 | +0.15% | 10.02 | 0.39 |
| 03/14 | 6,280 | 6,280 | 6,100 | 6,280 | +6.8% | 2,200 | 52億9102万 | +3.12% | 10.33 | 0.4 |
| 03/13 | 5,880 | 5,880 | 5,880 | 5,880 | -0.68% | 400 | 49億5401万 | -3.48% | 9.68 | 0.38 |
| 03/11 | 5,940 | 5,940 | 5,920 | 5,920 | -1% | 200 | 49億8771万 | -3.08% | 9.74 | 0.38 |
| 03/08 | 5,980 | 5,980 | 5,970 | 5,980 | 0% | 300 | 50億3826万 | -2.27% | 9.84 | 0.38 |
| 03/07 | 6,050 | 6,060 | 5,980 | 5,980 | -1.16% | 300 | 50億3826万 | -2.42% | 9.84 | 0.38 |
| 03/06 | 6,040 | 6,050 | 5,860 | 6,050 | +0.5% | 900 | 50億9724万 | -1.37% | 9.96 | 0.39 |
| 03/05 | 6,020 | 6,020 | 6,020 | 6,020 | -2.75% | 100 | 50億7197万 | -1.87% | 9.91 | 0.38 |
| 03/04 | 6,190 | 6,190 | 6,190 | 6,190 | 0% | 100 | 52億1519万 | +0.83% | 10.19 | 0.4 |
| 03/01 | 6,170 | 6,380 | 6,170 | 6,190 | +1.64% | 1,500 | 52億1519万 | +0.7% | 10.19 | 0.4 |
| 02/29 | 6,240 | 6,240 | 6,090 | 6,090 | -0.81% | 1,600 | 51億3094万 | -0.93% | 10.02 | 0.39 |
| 02/27 | 6,290 | 6,290 | 6,140 | 6,140 | -1.44% | 1,300 | 51億7307万 | -0.13% | 10.1 | 0.39 |
| 02/26 | 6,010 | 6,230 | 6,010 | 6,230 | +5.77% | 1,500 | 52億4889万 | +1.4% | 10.25 | 0.4 |
| 02/22 | 5,890 | 5,890 | 5,830 | 5,890 | +1.55% | 700 | 49億6244万 | -4.04% | 9.69 | 0.38 |
| 02/21 | 5,710 | 5,800 | 5,710 | 5,800 | +1.22% | 400 | 48億8661万 | -5.63% | 9.54 | 0.37 |
| 02/20 | 5,650 | 5,730 | 5,650 | 5,730 | +0.53% | 2,000 | 48億2763万 | -6.92% | 9.43 | 0.37 |
| 02/19 | 5,850 | 5,850 | 5,650 | 5,700 | -3.39% | 1,400 | 48億236万 | -7.56% | 9.38 | 0.36 |
| 02/16 | 6,000 | 6,000 | 5,900 | 5,900 | -3.28% | 1,200 | 49億7086万 | -4.5% | 9.71 | 0.38 |
| 02/15 | 6,100 | 6,100 | 6,100 | 6,100 | -0.33% | 200 | 51億3937万 | -1.29% | 10.04 | 0.39 |
| 02/14 | 6,150 | 6,180 | 6,080 | 6,120 | -1.92% | 600 | 51億5622万 | -0.63% | 10.07 | 0.39 |
| 02/13 | 6,250 | 6,250 | 6,130 | 6,240 | -2.5% | 1,400 | 52億5732万 | +1.74% | 10.27 | 0.4 |
| 02/09 | 6,390 | 6,400 | 6,390 | 6,400 | 0% | 2,400 | 53億9212万 | +4.88% | 10.53 | 0.41 |
| 02/08 | 6,350 | 6,410 | 6,350 | 6,400 | +0.79% | 1,900 | 53億9212万 | +5.51% | 10.53 | 0.41 |
| 02/07 | 6,350 | 6,400 | 6,350 | 6,350 | 0% | 1,500 | 53億5000万 | +5.31% | 10.45 | 0.41 |
| 02/06 | 6,320 | 6,350 | 6,300 | 6,350 | +0.32% | 800 | 53億5000万 | +5.94% | 10.45 | 0.41 |
| 02/05 | 6,310 | 6,390 | 6,250 | 6,330 | +0.32% | 1,900 | 53億3315万 | +6.26% | 10.42 | 0.4 |
| 02/02 | 6,300 | 6,310 | 6,300 | 6,310 | +0.16% | 900 | 53億1630万 | +6.53% | 10.38 | 0.4 |
| 02/01 | 6,190 | 6,300 | 6,190 | 6,300 | +1.78% | 900 | 53億787万 | +7.11% | 10.37 | 0.4 |
| 01/30 | 6,190 | 6,190 | 6,190 | 6,190 | 0% | 100 | 52億1519万 | +5.96% | 10.19 | 0.4 |
| 01/29 | 6,190 | 6,190 | 6,190 | 6,190 | +0.65% | 200 | 52億1519万 | +6.61% | 10.19 | 0.4 |
| 01/26 | 6,050 | 6,190 | 6,000 | 6,150 | +1.32% | 3,700 | 51億8149万 | +6.59% | 10.12 | 0.39 |
| 01/25 | 6,110 | 6,160 | 6,060 | 6,070 | -0.65% | 1,900 | 51億1409万 | +5.8% | 9.99 | 0.39 |
| 01/23 | 6,380 | 6,380 | 6,110 | 6,110 | -4.53% | 2,300 | 51億4779万 | +7.04% | 10.05 | 0.39 |
| 01/22 | 6,180 | 6,400 | 6,180 | 6,400 | +3.39% | 2,400 | 53億9212万 | +12.68% | 10.53 | 0.41 |
| 01/19 | 6,100 | 6,190 | 6,100 | 6,190 | +1.48% | 1,700 | 52億1519万 | +9.79% | 10.19 | 0.4 |
| 01/18 | 6,100 | 6,100 | 6,100 | 6,100 | +0.66% | 1,000 | 51億3937万 | +8.73% | 10.04 | 0.39 |
| 01/17 | 6,090 | 6,100 | 6,060 | 6,060 | -0.16% | 300 | 51億567万 | +8.47% | 9.97 | 0.39 |
| 01/16 | 6,020 | 6,070 | 6,020 | 6,070 | -0.16% | 1,000 | 51億1409万 | +9.04% | 9.99 | 0.39 |
| 01/15 | 6,000 | 6,100 | 6,000 | 6,080 | +0.5% | 2,100 | 51億2252万 | +9.65% | 10.01 | 0.39 |
| 01/12 | 5,990 | 6,050 | 5,940 | 6,050 | +0.83% | 1,100 | 50億9724万 | +9.64% | 9.96 | 0.39 |
| 01/11 | 5,990 | 6,020 | 5,860 | 6,000 | 0% | 4,000 | 50億5512万 | +9.23% | 9.87 | 0.38 |
| 01/10 | 5,940 | 6,000 | 5,840 | 6,000 | +0.84% | 1,200 | 50億5512万 | +9.73% | 9.87 | 0.38 |
| 01/09 | 5,680 | 5,950 | 5,680 | 5,950 | +7.01% | 3,400 | 50億1299万 | +9.31% | 9.79 | 0.38 |
| 01/05 | 5,580 | 5,730 | 5,540 | 5,560 | +1.46% | 1,300 | 46億8441万 | +2.58% | 9.15 | 0.36 |
| 01/04 | 5,460 | 5,480 | 5,460 | 5,480 | +0.55% | 400 | 46億1700万 | +1.29% | 9.02 | 0.35 |
| 2023 | ||||||||||
| 12/29 | 5,500 | 5,500 | 5,450 | 5,450 | -1.09% | 200 | 45億9173万 | +0.81% | 8.97 | 0.35 |
| 12/28 | 5,510 | 5,510 | 5,450 | 5,510 | +0.36% | 900 | 46億4228万 | +2.02% | 9.07 | 0.35 |
| 12/27 | 5,420 | 5,490 | 5,420 | 5,490 | +0.73% | 1,200 | 46億2543万 | +1.8% | 9.03 | 0.35 |
| 12/26 | 5,440 | 5,450 | 5,440 | 5,450 | +0.18% | 200 | 45億9173万 | +1.26% | 8.97 | 0.35 |
| 12/25 | 5,470 | 5,470 | 5,430 | 5,440 | -0.55% | 900 | 45億8330万 | +1.3% | 8.95 | 0.35 |
| 12/21 | 5,230 | 5,470 | 5,230 | 5,470 | +3.21% | 1,600 | 46億858万 | +2.13% | 9 | 0.35 |
| 12/20 | 5,290 | 5,350 | 5,260 | 5,300 | +0.19% | 2,300 | 44億6535万 | -0.77% | 8.72 | 0.34 |
| 12/19 | 5,280 | 5,290 | 5,280 | 5,290 | +0.19% | 400 | 44億5693万 | -0.73% | 8.71 | 0.34 |
| 12/18 | 5,290 | 5,310 | 5,230 | 5,280 | -0.19% | 3,200 | 44億4850万 | -0.71% | 8.69 | 0.34 |
| 12/14 | 5,290 | 5,290 | 5,290 | 5,290 | -0.75% | 200 | 44億5693万 | -0.28% | 8.71 | 0.34 |
| 12/13 | 5,360 | 5,370 | 5,290 | 5,330 | -0.56% | 1,500 | 44億9063万 | +0.72% | 8.77 | 0.34 |
| 12/12 | 5,390 | 5,530 | 5,330 | 5,360 | -0.56% | 1,600 | 45億1590万 | +1.57% | 8.82 | 0.34 |
| 12/11 | 5,400 | 5,440 | 5,390 | 5,390 | +0.37% | 900 | 45億4118万 | +2.43% | 8.87 | 0.34 |
| 12/08 | 5,460 | 5,490 | 5,370 | 5,370 | -2.19% | 1,500 | 45億2433万 | +2.34% | 8.84 | 0.34 |
| 12/07 | 5,520 | 5,520 | 5,490 | 5,490 | -0.54% | 600 | 46億2543万 | +4.91% | 9.03 | 0.35 |
| 12/06 | 5,510 | 5,530 | 5,320 | 5,520 | -0.72% | 800 | 46億5071万 | +5.91% | 9.08 | 0.35 |
| 12/05 | 5,550 | 5,590 | 5,510 | 5,560 | +0.91% | 600 | 46億8441万 | +7.17% | 9.15 | 0.36 |
| 12/04 | 5,520 | 5,520 | 5,490 | 5,510 | +1.66% | 2,100 | 46億4228万 | +6.66% | 9.07 | 0.35 |
| 12/01 | 5,400 | 5,420 | 5,400 | 5,420 | +0.18% | 700 | 45億6645万 | +5.3% | 8.92 | 0.35 |
| 11/30 | 5,440 | 5,450 | 5,400 | 5,410 | +0.56% | 500 | 45億5803万 | +5.42% | 8.9 | 0.35 |
| 11/29 | 5,400 | 5,430 | 5,380 | 5,380 | 0% | 600 | 45億3275万 | +5.16% | 8.85 | 0.34 |
| 11/28 | 5,380 | 5,380 | 5,370 | 5,380 | +0.37% | 900 | 45億3275万 | +5.41% | 8.85 | 0.34 |
| 11/27 | 5,360 | 5,440 | 5,360 | 5,360 | +0.56% | 1,200 | 45億1590万 | +5.24% | 8.82 | 0.34 |
| 11/24 | 5,370 | 5,370 | 5,200 | 5,330 | -0.74% | 5,700 | 44億9063万 | +4.94% | 8.77 | 0.34 |
| 11/21 | 5,310 | 5,370 | 5,290 | 5,370 | +0.75% | 600 | 45億2433万 | +6% | 8.84 | 0.34 |
| 11/20 | 5,310 | 5,330 | 5,310 | 5,330 | +0.38% | 300 | 44億9063万 | +5.54% | 8.77 | 0.34 |
| 11/17 | 5,210 | 5,310 | 5,210 | 5,310 | +1.72% | 1,000 | 44億7378万 | +5.42% | 8.74 | 0.34 |
| 11/16 | 5,180 | 5,220 | 5,180 | 5,220 | +1.56% | 3,500 | 43億9795万 | +3.82% | 8.59 | 0.33 |
| 11/15 | 5,140 | 5,140 | 5,140 | 5,140 | +1.18% | 200 | 43億3055万 | +2.29% | 8.46 | 0.33 |
| 11/14 | 5,100 | 5,100 | 5,080 | 5,080 | -0.39% | 2,200 | 42億8000万 | +1.07% | 8.36 | 0.32 |
| 11/13 | 4,980 | 5,100 | 4,980 | 5,100 | +2% | 1,800 | 42億9685万 | +1.49% | 8.39 | 0.33 |
| 11/10 | 4,930 | 5,000 | 4,930 | 5,000 | -0.6% | 1,500 | 42億1260万 | -0.5% | 8.23 | 0.32 |
| 11/09 | 4,980 | 5,050 | 4,980 | 5,030 | +1.82% | 400 | 42億3787万 | -0.04% | 8.28 | 0.32 |
| 11/08 | 4,960 | 4,960 | 4,920 | 4,940 | -0.5% | 1,000 | 41億6204万 | -1.85% | 8.13 | 0.32 |
| 11/07 | 4,965 | 4,965 | 4,965 | 4,965 | +0.2% | 100 | 41億8311万 | -1.39% | 8.17 | 0.32 |
| 11/06 | 4,915 | 4,955 | 4,915 | 4,955 | -0.6% | 500 | 41億7468万 | -1.63% | 8.15 | 0.32 |
| 11/02 | 5,020 | 5,020 | 4,970 | 4,985 | -0.7% | 1,300 | 41億9996万 | -1.07% | 8.2 | 0.32 |
| 11/01 | 5,020 | 5,020 | 5,020 | 5,020 | -0.2% | 100 | 42億2945万 | -0.36% | 8.26 | 0.32 |
| 10/30 | 5,030 | 5,030 | 5,030 | 5,030 | +1.51% | 100 | 42億3787万 | -0.12% | 8.28 | 0.32 |
| 10/25 | 4,930 | 4,955 | 4,900 | 4,955 | +0.51% | 300 | 41億7468万 | -1.53% | 8.15 | 0.32 |
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 | 14,600 1,460 4/11 | 7,890 789 3/28 789 3/26 | 2,500 25,000 5/29 25,000 4/10 | - | - | +5.57% 1/7 | -12.53% 2/6 |
| 2009年 3月期 | 7,850 785 4/3 785 4/2 他2件 | 3,300 330 3/31 | 1,600 16,000 10/14 | - | - | +1.27% 4/16 | -28.9% 10/14 |
| 2010年 3月期 | 3,950 395 9/14 | 3,050 305 11/25 | 5,100 51,000 5/25 | - | - | +15.22% 6/12 | -8.39% 11/25 |
| 2011年 3月期 | 5,900 590 2/8 | 3,550 355 3/15 | 3,200 32,000 3/17 | 49億7086万 | 29億9094万 | +24.26% 1/11 | -25.13% 3/15 |
| 2012年 3月期 | 4,750 475 3/27 475 3/26 他3件 | 3,990 399 9/22 | 1,500 15,000 2/23 15,000 12/26 | 40億197万 | 33億6165万 | +4.86% 7/20 | -8.5% 8/9 |
| 2013年 3月期 | 5,640 564 3/29 564 3/27 | 3,740 374 10/10 | 8,000 80,000 3/26 | 47億5181万 | 31億5102万 | +16.92% 3/26 | -7.32% 6/14 |
| 2014年 3月期 | 6,680 668 5/17 | 5,040 504 6/27 | 5,500 55,000 5/16 | 56億2803万 | 42億4630万 | +10.35% 5/17 | -12.71% 6/7 |
| 2015年 3月期 | 7,400 740 11/10 | 5,420 542 5/8 | 8,200 82,000 11/11 | 62億3464万 | 45億6645万 | +15.47% 8/20 | -8.43% 10/17 |
| 2016年 3月期 | 8,200 820 7/15 820 7/14 | 4,940 494 3/16 | 8,500 85,000 9/2 | 69億866万 | 41億6204万 | +9.75% 7/14 | -15.8% 2/10 |
| 2017年 3月期 | 5,430 543 4/25 | 4,470 447 11/9 | 12,100 121,000 11/29 | 45億7488万 | 37億6606万 | +8.37% 4/27 | -4.69% 6/30 |
| 2018年 3月期 | 6,800 2/6 | 4,770 477 4/13 | 15,200 152,000 6/27 | 57億2913万 | 40億1882万 | +11.89% 11/14 | -3.58% 6/8 |
| 2019年 3月期 | 6,860 5/9 | 4,430 3/28 | 17,900 11/8 | 57億7968万 | 37億3236万 | +2.01% 5/21 5/16 | -12.25% 5/20 |
| 2020年 3月期 | 4,890 1/14 | 3,050 3/31 | 22,000 10/15 | 41億1992万 | 25億6968万 | +10.99% 10/7 | -28.93% 4/1 |
| 2021年 3月期 | 4,350 6/15 | 2,850 4/6 | 22,200 6/26 | 36億6496万 | 24億118万 | +16.99% 6/11 | -9.77% 11/30 |
| 2022年 3月期 | 6,700 11/8 | 3,715 5/28 | 25,300 11/8 | 56億4488万 | 31億2996万 | +21.39% 11/5 | -18.81% 5/12 |
| 2023年 3月期 | 6,110 2/7 | 3,860 6/30 | 24,600 9/30 | 51億4779万 | 32億5212万 | +18.11% 11/7 | -14.82% 5/19 |
| 最新 | 6,010 2024/4/15 | 300 | 50億6354万 | -1.83% 6,122 | |||
年間値上がり率
- 1989/12/28 vs 1988/12/27
- 110%（2.1倍）
- 1990/12/25 vs 1989/12/28
- 0%（1倍）
- 1991/12/30 vs 1990/12/25
- -45%（0.55倍）
- 1992/12/18 vs 1991/12/30
- -49%（0.51倍）
- 1993/12/24 vs 1992/12/18
- -11%（0.89倍）
- 1994/12/28 vs 1993/12/24
- 53%（1.53倍）
- 1995/12/29 vs 1994/12/28
- -3%（0.97倍）
- 1996/12/25 vs 1995/12/29
- -22%（0.78倍）
- 1997/12/29 vs 1996/12/25
- -51%（0.49倍）
- 1998/12/30 vs 1997/12/29
- -35%（0.65倍）
- 1999/12/24 vs 1998/12/30
- 36%（1.36倍）
- 2000/12/27 vs 1999/12/24
- -1%（0.99倍）
- 2001/12/26 vs 2000/12/27
- -37%（0.63倍）
- 2002/12/25 vs 2001/12/26
- -6%（0.94倍）
- 2003/12/25 vs 2002/12/25
- 56%（1.56倍）
- 2004/12/30 vs 2003/12/25
- 67%（1.67倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/25 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/25
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/29 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/29
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- -27%（0.73倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/24 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/29 vs 2019/12/24
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/29
- 59%（1.59倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/04/15 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
2,850円（2020/04/06） - 111%（2.11倍）
6,010円（4/15）