株価チャート
株価
4/24
- 前日 (4/23)
- 6,250
- 始値
- 6,380
- 高値
- 6,560
- 安値
- 6,320
- 終値 +4.64%
- 6,540
- 出来高 +135.09%
- 151,400
乖離率
- 株価（5日）
移動平均値 - +2.77%
6,364 - 株価（25日）
移動平均値 - -2.94%
6,738 - 出来高（5日）
移動平均値 - +60.65%
94,240
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 | 6,380 | 6,560 | 6,320 | 6,540 | +4.64% | 151,400 | 1530億3600万 | -2.94% | 12.75 | 1.93 |
| 04/23 | 6,300 | 6,380 | 6,240 | 6,250 | -0.48% | 64,400 | 1462億5000万 | -7.43% | 12.18 | 1.85 |
| 04/22 | 6,250 | 6,330 | 6,230 | 6,280 | +0.64% | 71,300 | 1469億5200万 | -7.28% | 12.24 | 1.86 |
| 04/19 | 6,490 | 6,490 | 6,180 | 6,240 | -4.15% | 126,800 | 1460億1600万 | -8.03% | 12.16 | 1.85 |
| 04/18 | 6,520 | 6,570 | 6,440 | 6,510 | -0.61% | 57,300 | 1523億3400万 | -4.24% | 12.69 | 1.93 |
| 04/17 | 6,640 | 6,640 | 6,430 | 6,550 | -0.76% | 82,300 | 1532億7000万 | -3.63% | 12.77 | 1.94 |
| 04/16 | 6,800 | 6,810 | 6,580 | 6,600 | -3.51% | 95,500 | 1544億4000万 | -2.86% | 12.87 | 1.95 |
| 04/15 | 6,800 | 6,840 | 6,740 | 6,840 | 0% | 38,100 | 1600億5600万 | +0.77% | 13.33 | 2.02 |
| 04/12 | 6,920 | 6,950 | 6,780 | 6,840 | -0.87% | 41,400 | 1600億5600万 | +0.9% | 13.33 | 2.02 |
| 04/11 | 6,840 | 6,900 | 6,790 | 6,900 | 0% | 42,500 | 1614億6000万 | +1.88% | 13.45 | 2.04 |
| 04/10 | 6,940 | 6,950 | 6,790 | 6,900 | -1% | 103,400 | 1614億6000万 | +1.95% | 13.45 | 2.04 |
| 04/09 | 7,000 | 7,040 | 6,920 | 6,970 | +0.58% | 68,700 | 1630億9800万 | +3.18% | 13.59 | 2.06 |
| 04/08 | 7,000 | 7,100 | 6,910 | 6,930 | -0.29% | 128,900 | 1621億6200万 | +2.94% | 13.51 | 2.05 |
| 04/05 | 6,890 | 7,000 | 6,860 | 6,950 | -0.86% | 73,600 | 1626億3000万 | +3.42% | 13.55 | 2.06 |
| 04/04 | 6,830 | 7,040 | 6,800 | 7,010 | +3.39% | 124,500 | 1640億3400万 | +4.6% | 13.67 | 2.07 |
| 04/03 | 6,720 | 6,850 | 6,680 | 6,780 | +0.15% | 98,200 | 1586億5200万 | +1.47% | 13.22 | 2.01 |
| 04/02 | 6,930 | 6,950 | 6,710 | 6,770 | -1.17% | 116,000 | 1584億1800万 | +1.39% | 13.2 | 2 |
| 04/01 | 6,980 | 6,990 | 6,750 | 6,850 | -0.44% | 65,800 | 1602億9000万 | +2.84% | 13.35 | 2.03 |
| 03/29 | 6,780 | 6,940 | 6,750 | 6,880 | +2.38% | 77,100 | 1609億9200万 | +3.57% | 13.41 | 2.03 |
| 03/28 | 6,760 | 6,790 | 6,700 | 6,720 | -1.03% | 61,700 | 1572億4800万 | +1.48% | 13.1 | 1.99 |
| 03/27 | 6,820 | 6,900 | 6,790 | 6,790 | -0.44% | 66,400 | 1588億8600万 | +2.8% | 13.24 | 2.01 |
| 03/26 | 6,790 | 6,850 | 6,770 | 6,820 | +0.44% | 44,700 | 1595億8800万 | +3.49% | 13.29 | 2.02 |
| 03/25 | 6,900 | 6,950 | 6,770 | 6,790 | -0.73% | 82,400 | 1588億8600万 | +3.38% | 13.24 | 2.01 |
| 03/22 | 6,950 | 6,950 | 6,830 | 6,840 | -0.87% | 58,900 | 1600億5600万 | +4.46% | 13.33 | 2.02 |
| 03/21 | 6,950 | 6,970 | 6,880 | 6,900 | +0.15% | 47,900 | 1614億6000万 | +5.7% | 13.45 | 2.04 |
| 03/19 | 6,760 | 6,910 | 6,740 | 6,890 | +1.77% | 68,400 | 1612億2600万 | +5.93% | 13.43 | 2.04 |
| 03/18 | 6,680 | 6,870 | 6,630 | 6,770 | +2.89% | 104,200 | 1584億1800万 | +4.56% | 13.2 | 2 |
| 03/15 | 6,660 | 6,690 | 6,550 | 6,580 | +0.3% | 73,400 | 1539億7200万 | +2.27% | 12.83 | 1.95 |
| 03/14 | 6,390 | 6,560 | 6,390 | 6,560 | +1.08% | 47,900 | 1535億400万 | +2.5% | 12.79 | 1.94 |
| 03/13 | 6,620 | 6,650 | 6,420 | 6,490 | 0% | 59,900 | 1518億6600万 | +2.01% | 12.65 | 1.92 |
| 03/12 | 6,420 | 6,500 | 6,390 | 6,490 | +0.93% | 92,100 | 1518億6600万 | +2.58% | 12.65 | 1.92 |
| 03/11 | 6,490 | 6,510 | 6,370 | 6,430 | -3.02% | 119,700 | 1504億6200万 | +2.24% | 12.53 | 1.9 |
| 03/08 | 6,650 | 6,730 | 6,600 | 6,630 | -0.9% | 83,800 | 1551億4200万 | +6.01% | 12.92 | 1.96 |
| 03/07 | 6,770 | 6,790 | 6,660 | 6,690 | -1.04% | 85,300 | 1565億4600万 | +7.66% | 13.04 | 1.98 |
| 03/06 | 6,550 | 6,800 | 6,550 | 6,760 | +2.74% | 91,300 | 1581億8400万 | +9.53% | 13.18 | 2 |
| 03/05 | 6,610 | 6,660 | 6,500 | 6,580 | +2.65% | 118,300 | 1539億7200万 | +7.27% | 12.83 | 1.95 |
| 03/04 | 6,630 | 6,710 | 6,410 | 6,410 | -3.32% | 152,400 | 1499億9400万 | +5.13% | 12.5 | 1.9 |
| 03/01 | 6,470 | 6,630 | 6,430 | 6,630 | +2.16% | 97,700 | 1551億4200万 | +9.3% | 12.92 | 1.96 |
| 02/29 | 6,540 | 6,560 | 6,410 | 6,490 | -0.46% | 118,000 | 1518億6600万 | +7.74% | 12.65 | 1.92 |
| 02/28 | 6,550 | 6,600 | 6,440 | 6,520 | -1.95% | 105,700 | 1525億6800万 | +8.87% | 12.71 | 1.93 |
| 02/27 | 6,400 | 6,670 | 6,400 | 6,650 | +4.4% | 130,900 | 1556億1000万 | +11.69% | 12.96 | 1.97 |
| 02/26 | 6,420 | 6,420 | 6,300 | 6,370 | -0.31% | 54,100 | 1490億5800万 | +7.77% | 12.42 | 1.88 |
| 02/22 | 6,450 | 6,470 | 6,290 | 6,390 | +0.31% | 78,100 | 1495億2600万 | +8.67% | 12.46 | 1.89 |
| 02/21 | 6,350 | 6,460 | 6,340 | 6,370 | +1.27% | 140,400 | 1490億5800万 | +8.96% | 12.42 | 1.88 |
| 02/20 | 6,360 | 6,360 | 6,240 | 6,290 | -1.87% | 101,300 | 1471億8600万 | +8.15% | 12.26 | 1.86 |
| 02/19 | 6,260 | 6,410 | 6,250 | 6,410 | +2.4% | 77,100 | 1499億9400万 | +10.67% | 12.5 | 1.9 |
| 02/16 | 6,290 | 6,310 | 6,220 | 6,260 | -0.79% | 85,000 | 1464億8400万 | +8.72% | 12.2 | 1.85 |
| 02/15 | 6,300 | 6,310 | 6,190 | 6,310 | -0.16% | 89,400 | 1476億5400万 | +10.16% | 12.3 | 1.87 |
| 02/14 | 6,340 | 6,360 | 6,250 | 6,320 | +0.32% | 133,100 | 1478億8800万 | +10.94% | 12.32 | 1.87 |
| 02/13 | 6,190 | 6,380 | 6,170 | 6,300 | +1.94% | 196,300 | 1474億2000万 | +11.17% | 12.28 | 1.86 |
| 02/09 | 6,380 | 6,530 | 6,130 | 6,180 | +7.67% | 509,400 | 1446億1200万 | +9.59% | 12.05 | 1.83 |
| 02/08 | 5,730 | 5,760 | 5,630 | 5,740 | +0.17% | 172,300 | 1343億1600万 | +2.35% | 11.19 | 1.7 |
| 02/07 | 5,580 | 5,730 | 5,580 | 5,730 | +2.32% | 63,000 | 1340億8200万 | +2.49% | 11.17 | 1.69 |
| 02/06 | 5,610 | 5,690 | 5,570 | 5,600 | -0.36% | 46,700 | 1310億4000万 | +0.52% | 10.92 | 1.66 |
| 02/05 | 5,640 | 5,660 | 5,580 | 5,620 | +1.44% | 68,500 | 1315億800万 | +0.99% | 10.96 | 1.66 |
| 02/02 | 5,560 | 5,570 | 5,480 | 5,540 | -0.36% | 99,500 | 1296億3600万 | -0.32% | 10.8 | 1.64 |
| 02/01 | 5,600 | 5,660 | 5,560 | 5,560 | -1.24% | 55,900 | 1301億400万 | +0.11% | 10.84 | 1.64 |
| 01/31 | 5,610 | 5,670 | 5,590 | 5,630 | -0.35% | 65,800 | 1317億4200万 | +1.44% | 10.98 | 1.66 |
| 01/30 | 5,760 | 5,760 | 5,650 | 5,650 | -2.75% | 83,500 | 1322億1000万 | +2.04% | 11.01 | 1.67 |
| 01/29 | 5,680 | 5,830 | 5,630 | 5,810 | +2.83% | 109,100 | 1359億5400万 | +5.33% | 11.33 | 1.72 |
| 01/26 | 5,650 | 5,680 | 5,590 | 5,650 | +0.18% | 79,700 | 1322億1000万 | +2.95% | 11.01 | 1.67 |
| 01/25 | 5,530 | 5,640 | 5,520 | 5,640 | +1.26% | 54,600 | 1319億7600万 | +3.3% | 10.99 | 1.67 |
| 01/24 | 5,620 | 5,640 | 5,520 | 5,570 | -0.89% | 69,600 | 1303億3800万 | +2.43% | 10.86 | 1.65 |
| 01/23 | 5,690 | 5,730 | 5,610 | 5,620 | -0.35% | 93,200 | 1315億800万 | +3.56% | 10.96 | 1.66 |
| 01/22 | 5,600 | 5,660 | 5,590 | 5,640 | +1.08% | 47,700 | 1319億7600万 | +4.21% | 10.99 | 1.67 |
| 01/19 | 5,690 | 5,700 | 5,540 | 5,580 | -0.18% | 60,500 | 1305億7200万 | +3.54% | 10.88 | 1.65 |
| 01/18 | 5,590 | 5,680 | 5,570 | 5,590 | +0.72% | 66,600 | 1308億600万 | +4.21% | 10.9 | 1.65 |
| 01/17 | 5,600 | 5,690 | 5,530 | 5,550 | -1.07% | 89,500 | 1298億7000万 | +4.05% | 10.82 | 1.64 |
| 01/16 | 5,680 | 5,690 | 5,590 | 5,610 | -1.23% | 65,400 | 1312億7400万 | +5.61% | 10.94 | 1.66 |
| 01/15 | 5,570 | 5,700 | 5,560 | 5,680 | +1.97% | 92,600 | 1329億1200万 | +7.41% | 11.07 | 1.68 |
| 01/12 | 5,510 | 5,580 | 5,490 | 5,570 | +1.27% | 84,000 | 1303億3800万 | +6.14% | 10.86 | 1.65 |
| 01/11 | 5,550 | 5,550 | 5,470 | 5,500 | -0.72% | 99,000 | 1287億 | +5.69% | 10.72 | 1.63 |
| 01/10 | 5,580 | 5,600 | 5,540 | 5,540 | -0.72% | 77,100 | 1296億3600万 | +7.32% | 10.8 | 1.64 |
| 01/09 | 5,590 | 5,620 | 5,510 | 5,580 | -0.18% | 120,200 | 1305億7200万 | +9.05% | 10.88 | 1.65 |
| 01/05 | 5,500 | 5,600 | 5,470 | 5,590 | +3.52% | 150,400 | 1308億600万 | +10.28% | 10.9 | 1.65 |
| 01/04 | 5,230 | 5,420 | 5,220 | 5,400 | +1.5% | 135,000 | 1263億6000万 | +7.53% | 10.53 | 1.6 |
| 2023 | ||||||||||
| 12/29 | 5,260 | 5,350 | 5,230 | 5,320 | +1.72% | 94,300 | 1244億8800万 | +6.83% | 10.29 | 1.57 |
| 12/28 | 5,260 | 5,380 | 5,220 | 5,230 | -4.21% | 98,900 | 1223億8200万 | +5.85% | 10.12 | 1.55 |
| 12/27 | 5,500 | 5,520 | 5,400 | 5,460 | +0.55% | 110,300 | 1277億6400万 | +11.29% | 10.56 | 1.61 |
| 12/26 | 5,420 | 5,480 | 5,370 | 5,430 | -0.37% | 93,800 | 1270億6200万 | +11.68% | 10.51 | 1.61 |
| 12/25 | 5,500 | 5,610 | 5,440 | 5,450 | 0% | 187,800 | 1275億3000万 | +13.14% | 10.54 | 1.61 |
| 12/22 | 5,290 | 5,470 | 5,280 | 5,450 | +2.44% | 133,500 | 1275億3000万 | +14.11% | 10.54 | 1.61 |
| 12/21 | 5,120 | 5,360 | 5,110 | 5,320 | +3.91% | 214,800 | 1244億8800万 | +12.5% | 10.29 | 1.57 |
| 12/20 | 5,180 | 5,200 | 5,080 | 5,120 | 0% | 92,300 | 1198億800万 | +9.26% | 9.91 | 1.51 |
| 12/19 | 4,960 | 5,130 | 4,960 | 5,120 | +3.85% | 122,100 | 1198億800万 | +10.13% | 9.91 | 1.51 |
| 12/18 | 5,000 | 5,000 | 4,855 | 4,930 | -3.33% | 206,500 | 1153億6200万 | +6.94% | 9.54 | 1.46 |
| 12/15 | 5,240 | 5,260 | 5,050 | 5,100 | -3.77% | 196,900 | 1193億4000万 | +11.38% | 9.87 | 1.51 |
| 12/14 | 5,320 | 5,370 | 5,280 | 5,300 | +1.15% | 241,500 | 1240億2000万 | +16.69% | 10.25 | 1.57 |
| 12/13 | 5,180 | 5,300 | 5,110 | 5,240 | +3.35% | 267,800 | 1226億1600万 | +16.68% | 10.14 | 1.55 |
| 12/12 | 4,995 | 5,080 | 4,955 | 5,070 | +2.22% | 165,800 | 1186億3800万 | +14.11% | 9.81 | 1.5 |
| 12/11 | 4,890 | 4,970 | 4,875 | 4,960 | +2.59% | 122,600 | 1160億6400万 | +12.52% | 9.6 | 1.47 |
| 12/08 | 4,960 | 4,960 | 4,795 | 4,835 | -3.2% | 244,500 | 1131億3900万 | +10.46% | 9.35 | 1.43 |
| 12/07 | 4,935 | 5,010 | 4,820 | 4,995 | -0.1% | 313,400 | 1168億8300万 | +14.85% | 9.66 | 1.48 |
| 12/06 | 4,800 | 5,090 | 4,795 | 5,000 | +6.84% | 636,900 | 1170億 | +15.96% | 9.67 | 1.48 |
| 12/05 | 4,620 | 4,695 | 4,545 | 4,680 | +4.46% | 657,900 | 1095億1200万 | +9.52% | 9.05 | 1.38 |
| 12/04 | 4,485 | 4,535 | 4,440 | 4,480 | +0.56% | 90,700 | 1048億3200万 | +5.39% | 8.67 | 1.32 |
| 12/01 | 4,450 | 4,495 | 4,400 | 4,455 | +0.91% | 71,200 | 1042億4700万 | +5.15% | 8.62 | 1.32 |
| 11/30 | 4,345 | 4,435 | 4,345 | 4,415 | +0.8% | 131,900 | 1033億1100万 | +4.42% | 8.54 | 1.31 |
| 11/29 | 4,380 | 4,415 | 4,365 | 4,380 | -0.45% | 48,200 | 1024億9200万 | +3.72% | 8.47 | 1.3 |
| 11/28 | 4,380 | 4,410 | 4,355 | 4,400 | +0.69% | 51,100 | 1029億6000万 | +4.36% | 8.51 | 1.3 |
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 12月期 | 2,820 2/27 | 738 11/21 | 1,440,200 5/7 | - | - | +20.25% 8/14 | -37.68% 10/7 |
| 2009年 12月期 | 1,434 6/8 | 744 2/2 | 759,900 6/5 | - | - | +24.84% 6/5 | -15.17% 7/13 |
| 2010年 12月期 | 1,792 12/6 | 932 1/4 | 703,900 2/8 | 505億9712万 | 263億1502万 | +21.51% 2/9 | -17.32% 5/26 |
| 2011年 12月期 | 2,497 9/30 | 1,395 3/15 | 965,400 7/22 | 705億279万 | 393億8782万 | +14.07% 9/20 | -15.17% 3/15 |
| 2012年 12月期 | 2,699 4/2 | 1,831 1/10 | 471,000 9/20 | 762億626万 | 516億9828万 | +14.45% 2/9 | -15.18% 2/7 |
| 2013年 12月期 | 2,641 2/5 | 1,870 8/29 | 1,856,800 2/7 | 745億6863万 | 527億9945万 | +17.06% 1/17 | -14.12% 2/15 |
| 2014年 12月期 | 2,962 1/17 | 1,999 10/14 | 1,372,200 2/10 | 814億5500万 | 549億7250万 | +10.24% 4/21 | -14.56% 2/10 |
| 2015年 12月期 | 2,992 5/27 | 2,100 9/29 | 568,600 8/5 | 822億8000万 | 544億9500万 | +12.49% 3/6 | -19.89% 1/26 |
| 2016年 12月期 | 2,235 1/4 | 1,257 7/7 | 1,042,000 1/22 | 579億9825万 | 326億1915万 | +13.22% 12/9 | -15.97% 2/12 |
| 2017年 12月期 | 2,618 11/22 | 1,897 4/17 | 305,800 8/7 | 679億3710万 | 492億2715万 | +13.14% 11/1 | -9.14% 2/6 |
| 2018年 12月期 | 2,600 1/9 | 1,456 12/26 | 639,100 7/25 | 674億7000万 | 377億8320万 | +9.94% 9/25 | -15.92% 12/25 |
| 2019年 12月期 | 2,690 12/13 | 1,487 1/4 | 382,300 2/13 | 698億550万 | 385億8765万 | +18.06% 2/14 | -7.77% 8/29 |
| 2020年 12月期 | 2,775 2/12 | 1,466 3/23 | 390,600 11/12 | 720億1125万 | 380億4270万 | +15.29% 5/28 | -33.57% 3/19 |
| 2021年 12月期 | 2,923 12/28 | 1,784 1/4 | 271,800 2/10 | 730億7500万 | 462億9480万 | +11.19% 7/29 | -12.75% 1/27 |
| 2022年 12月期 | 3,575 11/25 | 2,121 3/9 | 423,400 11/24 | 893億7500万 | 530億2500万 | +12.38% 7/27 | -11.12% 1/4 |
| 2023年 12月期 | 5,610 12/25 | 2,855 1/5 | 657,900 12/5 | 1312億7400万 | 713億7500万 | +16.69% 12/14 | -8.2% 10/30 |
| 最新 | 6,540 2024/4/24 | 151,400 | 1530億3600万 | -2.94% 6,738 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 11%（1.11倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- 79%（1.79倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 60%（1.6倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 56%（1.56倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 79%（1.79倍）
- 2024/04/24 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
738円（2008/11/21） - 786%（8.86倍）
6,540円（4/24）