株価チャート
株価
4/15
- 前日 (4/12)
- 6,070
- 始値
- 5,990
- 高値
- 6,150
- 安値
- 5,980
- 終値 -0.82%
- 6,020
- 出来高 +8.96%
- 175,100
乖離率
- 株価（5日）
移動平均値 - -3.62%
6,246 - 株価（25日）
移動平均値 - -8.73%
6,596 - 出来高（5日）
移動平均値 - -12.94%
201,120
2023/11/16～2024/04/15
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 | 5,990 | 6,150 | 5,980 | 6,020 | -0.82% | 175,100 | 1398億9336万 | -8.73% | 30.53 | 13.22 |
| 04/12 | 6,180 | 6,180 | 5,990 | 6,070 | -2.1% | 160,700 | 1410億5526万 | -8.8% | 30.78 | 13.33 |
| 04/11 | 6,500 | 6,500 | 6,110 | 6,200 | -5.78% | 261,100 | 1440億7622万 | -7.63% | 31.44 | 13.61 |
| 04/10 | 6,660 | 6,700 | 6,460 | 6,580 | +3.46% | 229,000 | 1529億669万 | -2.66% | 33.37 | 14.45 |
| 04/09 | 6,140 | 6,450 | 6,140 | 6,360 | +4.43% | 179,700 | 1477億9431万 | -6.32% | 32.25 | 13.96 |
| 04/08 | 6,100 | 6,150 | 6,030 | 6,090 | +1.5% | 128,900 | 1415億2002万 | -10.7% | 30.88 | 13.37 |
| 04/05 | 5,950 | 6,090 | 5,880 | 6,000 | -2.44% | 185,900 | 1394億2860万 | -12.66% | 30.42 | 13.17 |
| 04/04 | 6,090 | 6,170 | 5,940 | 6,150 | +0.65% | 223,500 | 1429億1431万 | -11.02% | 31.18 | 13.5 |
| 04/03 | 6,130 | 6,260 | 5,920 | 6,110 | -2.71% | 395,600 | 1419億8479万 | -11.95% | 30.98 | 13.41 |
| 04/02 | 6,320 | 6,340 | 6,100 | 6,280 | -0.63% | 199,400 | 1459億3526万 | -9.86% | 31.84 | 13.79 |
| 04/01 | 6,460 | 6,460 | 6,250 | 6,320 | -1.25% | 124,200 | 1468億6479万 | -9.65% | 32.05 | 13.88 |
| 03/29 | 6,610 | 6,640 | 6,340 | 6,400 | -0.47% | 102,400 | 1487億2384万 | -8.78% | 32.45 | 14.05 |
| 03/28 | 6,560 | 6,650 | 6,390 | 6,430 | -2.58% | 120,900 | 1494億2098万 | -8.55% | 32.6 | 14.12 |
| 03/27 | 6,550 | 6,650 | 6,420 | 6,600 | +1.54% | 157,900 | 1533億7146万 | -6.37% | 33.47 | 14.49 |
| 03/26 | 6,400 | 6,540 | 6,330 | 6,500 | -1.07% | 129,800 | 1510億4765万 | -7.79% | 32.96 | 14.27 |
| 03/25 | 6,520 | 6,650 | 6,480 | 6,570 | -0.3% | 179,700 | 1526億7431万 | -6.78% | 33.31 | 14.42 |
| 03/22 | 7,030 | 7,040 | 6,560 | 6,590 | -6.26% | 274,600 | 1531億3907万 | -6.43% | 33.42 | 14.47 |
| 03/21 | 7,070 | 7,110 | 6,920 | 7,030 | +0.43% | 149,400 | 1633億6384万 | -0.09% | 35.65 | 15.43 |
| 03/19 | 6,950 | 7,110 | 6,820 | 7,000 | +1.6% | 227,600 | 1626億6670万 | -0.19% | 35.5 | 15.37 |
| 03/18 | 7,370 | 7,410 | 6,860 | 6,890 | -7.14% | 388,100 | 1601億1050万 | -1.37% | 34.94 | 15.13 |
| 03/15 | 7,450 | 7,710 | 7,410 | 7,420 | -0.4% | 710,300 | 1724億2670万 | +6.58% | 37.62 | 16.29 |
| 03/14 | 7,300 | 7,450 | 7,120 | 7,450 | +1.92% | 139,300 | 1731億2384万 | +7.58% | 37.78 | 16.36 |
| 03/13 | 7,400 | 7,450 | 7,200 | 7,310 | -0.14% | 123,500 | 1698億7051万 | +6.13% | 37.07 | 16.05 |
| 03/12 | 7,090 | 7,450 | 7,020 | 7,320 | +1.67% | 160,500 | 1701億289万 | +6.6% | 37.12 | 16.07 |
| 03/11 | 7,340 | 7,370 | 7,140 | 7,200 | -4.38% | 168,700 | 1673億1432万 | +5.29% | 36.51 | 15.81 |
| 03/08 | 7,450 | 7,720 | 7,390 | 7,530 | +0.94% | 157,200 | 1749億8289万 | +10.7% | 38.18 | 16.53 |
| 03/07 | 7,450 | 7,680 | 7,330 | 7,460 | +0.81% | 164,300 | 1733億5622万 | +10.53% | 37.83 | 16.38 |
| 03/06 | 7,310 | 7,450 | 7,240 | 7,400 | +1.23% | 142,200 | 1719億6194万 | +10.53% | 37.52 | 16.25 |
| 03/05 | 7,200 | 7,310 | 7,110 | 7,310 | +2.24% | 104,100 | 1698億7051万 | +9.96% | 37.07 | 16.05 |
| 03/04 | 7,260 | 7,300 | 7,150 | 7,150 | -2.46% | 128,700 | 1661億5241万 | +8.46% | 36.26 | 15.7 |
| 03/01 | 7,100 | 7,370 | 7,100 | 7,330 | +3.82% | 202,100 | 1703億3527万 | +11.98% | 37.17 | 16.09 |
| 02/29 | 6,800 | 7,110 | 6,750 | 7,060 | +3.52% | 217,300 | 1640億6098万 | +8.83% | 35.8 | 15.5 |
| 02/28 | 6,780 | 6,830 | 6,670 | 6,820 | +0.29% | 135,500 | 1584億8384万 | +5.95% | 34.58 | 15.09 |
| 02/27 | 6,990 | 6,990 | 6,690 | 6,800 | -2.72% | 209,900 | 1580億1908万 | +6.23% | 34.48 | 15.04 |
| 02/26 | 6,920 | 7,070 | 6,860 | 6,990 | +2.04% | 154,500 | 1624億3431万 | +9.99% | 35.44 | 15.46 |
| 02/22 | 6,820 | 6,910 | 6,680 | 6,850 | +1.18% | 174,100 | 1591億8098万 | +8.92% | 34.73 | 15.15 |
| 02/21 | 6,780 | 6,820 | 6,640 | 6,770 | -1.6% | 153,200 | 1570億6806万 | +8.6% | 34.33 | 14.95 |
| 02/20 | 6,600 | 6,950 | 6,490 | 6,880 | +4.24% | 251,100 | 1596億2012万 | +11.63% | 34.89 | 15.2 |
| 02/19 | 6,520 | 6,720 | 6,490 | 6,600 | +1.85% | 194,800 | 1531億2396万 | +8.13% | 33.47 | 14.58 |
| 02/16 | 6,490 | 6,640 | 6,430 | 6,480 | +0.78% | 202,400 | 1503億3988万 | +7.16% | 32.86 | 14.31 |
| 02/15 | 6,520 | 6,540 | 6,270 | 6,430 | 0% | 128,000 | 1491億7985万 | +7.2% | 32.6 | 14.2 |
| 02/14 | 6,410 | 6,520 | 6,400 | 6,430 | -0.31% | 93,000 | 1491億7985万 | +8.1% | 32.6 | 14.2 |
| 02/13 | 6,470 | 6,520 | 6,390 | 6,450 | +2.22% | 129,100 | 1496億4387万 | +9.28% | 32.71 | 14.25 |
| 02/09 | 6,300 | 6,390 | 6,120 | 6,310 | +0.16% | 179,000 | 1463億9578万 | +7.81% | 32 | 13.94 |
| 02/08 | 6,490 | 6,490 | 6,250 | 6,300 | -3.08% | 137,300 | 1461億6378万 | +8.4% | 31.95 | 13.91 |
| 02/07 | 6,520 | 6,520 | 6,240 | 6,500 | -0.46% | 205,900 | 1508億390万 | +12.69% | 32.96 | 14.36 |
| 02/06 | 6,680 | 6,710 | 6,520 | 6,530 | -3.55% | 152,200 | 1514億9991万 | +14.26% | 33.11 | 14.42 |
| 02/05 | 6,500 | 6,800 | 6,420 | 6,770 | +2.58% | 181,900 | 1570億6806万 | +19.51% | 34.33 | 14.95 |
| 02/02 | 6,300 | 6,700 | 6,290 | 6,600 | +4.76% | 284,200 | 1531億2396万 | +17.82% | 33.47 | 14.58 |
| 02/01 | 6,120 | 6,320 | 6,120 | 6,300 | +1.61% | 118,400 | 1461億6378万 | +13.6% | 31.95 | 13.91 |
| 01/31 | 6,130 | 6,200 | 5,980 | 6,200 | +1.47% | 130,400 | 1438億4372万 | +12.62% | 31.44 | 13.69 |
| 01/30 | 6,200 | 6,230 | 6,070 | 6,110 | -1.93% | 160,800 | 1417億5566万 | +11.76% | 30.98 | 13.5 |
| 01/29 | 5,990 | 6,250 | 5,980 | 6,230 | +5.24% | 254,000 | 1445億3973万 | +14.63% | 31.59 | 13.76 |
| 01/26 | 5,890 | 5,990 | 5,860 | 5,920 | -1.17% | 150,300 | 1373億4755万 | +9.77% | 30.02 | 13.08 |
| 01/25 | 5,920 | 6,030 | 5,890 | 5,990 | +2.39% | 192,400 | 1389億7159万 | +11.9% | 30.37 | 13.23 |
| 01/24 | 5,820 | 5,890 | 5,760 | 5,850 | +0.69% | 111,900 | 1357億2351万 | +10.13% | 29.66 | 12.92 |
| 01/23 | 5,940 | 5,980 | 5,810 | 5,810 | -2.02% | 236,500 | 1347億9548万 | +10.1% | 29.46 | 12.83 |
| 01/22 | 5,840 | 5,960 | 5,800 | 5,930 | +5.14% | 326,500 | 1375億246万 | +13% | 30.07 | 13.09 |
| 01/19 | 5,390 | 5,690 | 5,370 | 5,640 | +5.42% | 313,500 | 1307億7806万 | +8.17% | 28.6 | 12.45 |
| 01/18 | 5,470 | 5,550 | 5,260 | 5,350 | -2.37% | 359,700 | 1240億5366万 | +3.04% | 27.13 | 11.81 |
| 01/17 | 5,050 | 5,580 | 4,990 | 5,480 | +10.04% | 875,900 | 1270億6804万 | +5.75% | 27.79 | 12.1 |
| 01/16 | 5,170 | 5,200 | 4,850 | 4,980 | -7.95% | 1,325,800 | 1154億7424万 | -3.56% | 25.25 | 10.99 |
| 01/15 | 5,230 | 5,440 | 5,170 | 5,410 | +4.44% | 335,500 | 1254億4491万 | +4.64% | 27.43 | 11.94 |
| 01/12 | 5,210 | 5,220 | 5,010 | 5,180 | -1.33% | 195,700 | 1201億1176万 | +0.6% | 26.27 | 11.43 |
| 01/11 | 5,230 | 5,290 | 5,140 | 5,250 | +1.35% | 197,600 | 1217億3490万 | +2.14% | 26.62 | 11.59 |
| 01/10 | 5,200 | 5,230 | 5,100 | 5,180 | -2.08% | 204,300 | 1201億1176万 | +1.11% | 26.27 | 11.43 |
| 01/09 | 5,290 | 5,380 | 5,220 | 5,290 | +1.34% | 225,000 | 1226億6240万 | +3.42% | 26.82 | 11.68 |
| 01/05 | 5,290 | 5,330 | 5,210 | 5,220 | -1.14% | 130,800 | 1210億3927万 | +2.31% | 26.47 | 11.52 |
| 01/04 | 5,190 | 5,290 | 5,150 | 5,280 | +1.73% | 140,800 | 1224億3052万 | +3.86% | 26.77 | 11.66 |
| 2023 | ||||||||||
| 12/29 | 5,280 | 5,300 | 5,170 | 5,190 | +0.19% | 90,300 | 1203億4364万 | +2.41% | 26.32 | 11.46 |
| 12/28 | 5,280 | 5,280 | 5,100 | 5,180 | -1.89% | 91,700 | 1201億1176万 | +2.55% | 26.27 | 11.43 |
| 12/27 | 5,210 | 5,300 | 5,180 | 5,280 | +1.34% | 63,800 | 1224億3052万 | +4.91% | 26.77 | 11.66 |
| 12/26 | 5,150 | 5,220 | 5,150 | 5,210 | +0.19% | 48,300 | 1208億739万 | +3.99% | 26.42 | 11.5 |
| 12/25 | 5,280 | 5,340 | 5,120 | 5,200 | -1.33% | 79,400 | 1205億7552万 | +4.38% | 26.37 | 11.48 |
| 12/22 | 5,270 | 5,380 | 5,230 | 5,270 | +0.57% | 77,500 | 1221億9865万 | +6.55% | 26.72 | 11.63 |
| 12/21 | 5,210 | 5,280 | 5,150 | 5,240 | -1.32% | 94,900 | 1213億2067万 | +6.83% | 26.57 | 11.55 |
| 12/20 | 5,240 | 5,360 | 5,210 | 5,310 | +2.51% | 140,100 | 1229億4136万 | +9.19% | 26.93 | 11.7 |
| 12/19 | 4,950 | 5,180 | 4,950 | 5,180 | +5.28% | 117,300 | 1199億3150万 | +7.65% | 26.27 | 11.42 |
| 12/18 | 4,910 | 4,970 | 4,885 | 4,920 | -0.91% | 68,000 | 1139億1177万 | +3.21% | 24.95 | 10.84 |
| 12/15 | 4,900 | 5,010 | 4,885 | 4,965 | -0.1% | 104,000 | 1149億5365万 | +4.81% | 25.18 | 10.94 |
| 12/14 | 5,100 | 5,110 | 4,920 | 4,970 | -2.55% | 151,700 | 1150億6941万 | +5.56% | 25.2 | 10.95 |
| 12/13 | 5,070 | 5,190 | 5,070 | 5,100 | +0.59% | 74,200 | 1180億7928万 | +9.11% | 25.86 | 11.24 |
| 12/12 | 5,140 | 5,260 | 5,050 | 5,070 | -0.59% | 107,600 | 1173億8469万 | +9.31% | 25.71 | 11.17 |
| 12/11 | 5,100 | 5,160 | 5,060 | 5,100 | 0% | 140,300 | 1180億7928万 | +10.77% | 25.86 | 11.24 |
| 12/08 | 5,090 | 5,140 | 5,020 | 5,100 | +1.39% | 124,600 | 1180億7928万 | +11.84% | 25.86 | 11.24 |
| 12/07 | 5,060 | 5,120 | 5,000 | 5,030 | -1.76% | 82,800 | 1164億5858万 | +11.38% | 25.51 | 11.09 |
| 12/06 | 4,905 | 5,130 | 4,905 | 5,120 | +4.81% | 157,500 | 1185億4233万 | +14.31% | 25.96 | 11.29 |
| 12/05 | 4,880 | 4,950 | 4,845 | 4,885 | -1.31% | 94,900 | 1131億142万 | +10.22% | 24.77 | 10.77 |
| 12/04 | 4,825 | 5,010 | 4,790 | 4,950 | +2.59% | 143,900 | 1146億636万 | +12.58% | 25.1 | 10.91 |
| 12/01 | 4,925 | 4,990 | 4,780 | 4,825 | -3.5% | 234,300 | 1117億1226万 | +10.72% | 24.47 | 10.63 |
| 11/30 | 4,970 | 5,040 | 4,855 | 5,000 | +1.11% | 255,600 | 1157億6400万 | +15.26% | 29.28 | 9.16 |
| 11/29 | 4,700 | 4,960 | 4,685 | 4,945 | +3.34% | 368,500 | 1144億9059万 | +14.68% | 28.96 | 9.06 |
| 11/28 | 4,880 | 4,880 | 4,735 | 4,785 | -1.75% | 546,000 | 1107億8614万 | +11.85% | 28.02 | 8.76 |
| 11/27 | 4,800 | 4,925 | 4,800 | 4,870 | +1.99% | 241,100 | 1127億5413万 | +14.4% | 28.52 | 8.92 |
| 11/24 | 4,850 | 4,910 | 4,710 | 4,775 | +1.06% | 268,400 | 1105億5462万 | +12.78% | 27.96 | 8.74 |
| 11/22 | 4,690 | 4,765 | 4,645 | 4,725 | +0.43% | 212,200 | 1093億9698万 | +12.23% | 27.67 | 8.65 |
| 11/21 | 4,570 | 4,710 | 4,535 | 4,705 | +4.56% | 269,900 | 1082億1500万 | +12.48% | 27.37 | 8.56 |
| 11/20 | 4,350 | 4,575 | 4,345 | 4,500 | +4.29% | 273,600 | 1035億 | +8.25% | 26.18 | 8.19 |
| 11/17 | 4,215 | 4,315 | 4,190 | 4,315 | +1.89% | 147,200 | 992億4500万 | +4.25% | 25.1 | 7.85 |
| 11/16 | 4,210 | 4,270 | 4,175 | 4,235 | +0.95% | 96,300 | 974億500万 | +2.42% | 24.64 | 7.7 |
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 | |
| 2022年 11月期 | 2,310 4,620 11/29 | 1,330 2,660 9/28 | 13,652,000 6,826,000 9/22 | 531億3000万 | 305億9000万 | +20.68% 11/7 | -9.27% 12/20 |
| 2023年 11月期 | 5,040 11/30 | 1,818 3,635 12/26 | 2,088,300 10/12 | 1166億9011万 | 418億250万 | +29.08% 1/30 | -12.81% 8/9 |
| 最新 | 6,020 2024/4/15 | 175,100 | 1398億9336万 | -8.73% 6,596 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 150%（2.5倍）
- 2024/04/15 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
1,330円（2022/09/28） - 353%（4.53倍）
6,020円（4/15）