株価チャート
株価
4/24
- 前日 (4/23)
- 7,350
- 始値
- 7,350
- 高値
- 7,480
- 安値
- 7,300
- 終値 -0.14%
- 7,340
- 出来高 +3.64%
- 96,700
乖離率
- 株価（5日）
移動平均値 - +0.63%
7,294 - 株価（25日）
移動平均値 - +7.23%
6,845 - 出来高（5日）
移動平均値 - -23.24%
125,980
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 | 7,350 | 7,480 | 7,300 | 7,340 | -0.14% | 96,700 | 1950億8430万 | +7.23% | 15.02 | 1.36 |
| 04/23 | 7,280 | 7,370 | 7,160 | 7,350 | +2.08% | 93,300 | 1953億5008万 | +8.14% | 15.04 | 1.36 |
| 04/22 | 7,150 | 7,350 | 7,120 | 7,200 | -0.28% | 151,600 | 1913億6334万 | +6.82% | 14.73 | 1.33 |
| 04/19 | 7,330 | 7,410 | 7,130 | 7,220 | -1.9% | 121,000 | 1918億9491万 | +8% | 14.77 | 1.33 |
| 04/18 | 7,340 | 7,400 | 7,270 | 7,360 | +1.38% | 167,300 | 1956億1586万 | +10.99% | 15.06 | 1.36 |
| 04/17 | 7,320 | 7,380 | 7,110 | 7,260 | -1.36% | 130,800 | 1929億5804万 | +10.59% | 14.85 | 1.34 |
| 04/16 | 7,590 | 7,660 | 7,200 | 7,360 | -2.77% | 217,500 | 1956億1586万 | +13.21% | 15.06 | 1.36 |
| 04/15 | 7,580 | 7,710 | 7,480 | 7,570 | -0.92% | 118,700 | 2011億9729万 | +17.78% | 15.49 | 1.4 |
| 04/12 | 7,500 | 7,680 | 7,450 | 7,640 | +2.83% | 197,400 | 2030億5777万 | +20.22% | 15.63 | 1.41 |
| 04/11 | 7,230 | 7,450 | 7,220 | 7,430 | +3.77% | 232,500 | 1974億7634万 | +18.44% | 15.2 | 1.37 |
| 04/10 | 7,010 | 7,240 | 6,990 | 7,160 | +1.99% | 142,500 | 1903億21万 | +15.6% | 14.65 | 1.32 |
| 04/09 | 7,100 | 7,120 | 6,970 | 7,020 | 0% | 174,100 | 1865億7926万 | +14.69% | 14.36 | 1.3 |
| 04/08 | 7,000 | 7,150 | 6,930 | 7,020 | +6.85% | 404,900 | 1865億7926万 | +16.05% | 14.36 | 1.3 |
| 04/05 | 6,330 | 6,650 | 6,310 | 6,570 | +2.66% | 144,000 | 1746億1905万 | +9.9% | 13.44 | 1.21 |
| 04/04 | 6,470 | 6,490 | 6,370 | 6,400 | -0.62% | 120,000 | 1701億75万 | +8% | 13.09 | 1.18 |
| 04/03 | 6,340 | 6,490 | 6,300 | 6,440 | +0.94% | 98,500 | 1711億6388万 | +9.6% | 13.17 | 1.19 |
| 04/02 | 6,370 | 6,440 | 6,320 | 6,380 | +0.95% | 110,900 | 1695億6919万 | +9.4% | 13.05 | 1.18 |
| 04/01 | 6,430 | 6,500 | 6,240 | 6,320 | -0.63% | 120,800 | 1679億7449万 | +9.08% | 12.93 | 1.17 |
| 03/29 | 6,250 | 6,420 | 6,220 | 6,360 | +0.95% | 85,100 | 1690億3762万 | +10.42% | 13.01 | 1.18 |
| 03/28 | 6,310 | 6,380 | 6,240 | 6,300 | -1.41% | 108,500 | 1674億4293万 | +10.24% | 12.89 | 1.16 |
| 03/27 | 6,380 | 6,490 | 6,340 | 6,390 | +0.16% | 133,900 | 1698億3497万 | +12.64% | 13.07 | 1.18 |
| 03/26 | 6,430 | 6,520 | 6,350 | 6,380 | +0.63% | 140,900 | 1695億6919万 | +13.44% | 13.05 | 1.18 |
| 03/25 | 6,290 | 6,390 | 6,270 | 6,340 | +2.42% | 150,000 | 1685億606万 | +13.74% | 12.97 | 1.17 |
| 03/22 | 6,180 | 6,210 | 6,010 | 6,190 | +0.98% | 119,300 | 1645億1932万 | +11.96% | 12.66 | 1.14 |
| 03/21 | 6,100 | 6,160 | 6,030 | 6,130 | 0% | 148,800 | 1629億2462万 | +11.6% | 12.54 | 1.13 |
| 03/19 | 5,980 | 6,130 | 5,920 | 6,130 | +3.55% | 118,700 | 1629億2462万 | +12.33% | 12.54 | 1.13 |
| 03/18 | 5,840 | 5,990 | 5,800 | 5,920 | +1.37% | 80,500 | 1573億4319万 | +9.35% | 12.11 | 1.09 |
| 03/15 | 5,760 | 5,860 | 5,700 | 5,840 | -0.34% | 118,300 | 1552億1693万 | +9.12% | 11.95 | 1.08 |
| 03/14 | 5,710 | 5,950 | 5,710 | 5,860 | +2.63% | 174,400 | 1557億4850万 | +10.67% | 11.99 | 1.08 |
| 03/13 | 5,620 | 5,740 | 5,590 | 5,710 | +0.88% | 101,300 | 1517億6176万 | +9.05% | 11.68 | 1.06 |
| 03/12 | 5,500 | 5,710 | 5,500 | 5,660 | +2.54% | 96,400 | 1504億3285万 | +9.1% | 11.58 | 1.05 |
| 03/11 | 5,680 | 5,760 | 5,420 | 5,520 | -4.17% | 145,900 | 1467億1190万 | +7.39% | 11.29 | 1.02 |
| 03/08 | 5,600 | 5,810 | 5,590 | 5,760 | +2.86% | 151,900 | 1530億9067万 | +13.03% | 11.78 | 1.06 |
| 03/07 | 5,500 | 5,630 | 5,480 | 5,600 | +2.56% | 113,900 | 1488億3816万 | +11.07% | 11.46 | 1.03 |
| 03/06 | 5,310 | 5,500 | 5,290 | 5,460 | +2.44% | 94,300 | 1451億1720万 | +9.31% | 11.17 | 1.01 |
| 03/05 | 5,160 | 5,340 | 5,160 | 5,330 | +2.3% | 72,800 | 1416億6203万 | +7.55% | 10.9 | 0.98 |
| 03/04 | 5,220 | 5,250 | 5,180 | 5,210 | -0.95% | 68,200 | 1384億7264万 | +5.98% | 10.66 | 0.96 |
| 03/01 | 5,290 | 5,340 | 5,260 | 5,260 | 0% | 67,300 | 1398億155万 | +7.72% | 10.76 | 0.97 |
| 02/29 | 5,160 | 5,280 | 5,130 | 5,260 | +2.14% | 123,900 | 1398億155万 | +8.54% | 10.76 | 0.97 |
| 02/28 | 5,220 | 5,230 | 5,150 | 5,150 | -3.38% | 163,200 | 1368億7795万 | +7.07% | 10.54 | 0.95 |
| 02/27 | 5,350 | 5,400 | 5,290 | 5,330 | -1.84% | 85,500 | 1416億6203万 | +11.55% | 10.9 | 0.98 |
| 02/26 | 5,500 | 5,510 | 5,420 | 5,430 | -1.09% | 129,900 | 1443億1985万 | +14.63% | 11.11 | 1 |
| 02/22 | 5,400 | 5,500 | 5,300 | 5,490 | +4.97% | 243,700 | 1459億1455万 | +16.98% | 11.23 | 1.01 |
| 02/21 | 5,160 | 5,250 | 5,140 | 5,230 | -0.38% | 74,100 | 1390億421万 | +12.67% | 10.7 | 0.97 |
| 02/20 | 5,270 | 5,330 | 5,220 | 5,250 | +1.55% | 89,900 | 1395億3577万 | +14.11% | 10.74 | 0.97 |
| 02/19 | 5,100 | 5,180 | 5,090 | 5,170 | +1.17% | 85,100 | 1374億951万 | +13.38% | 10.58 | 0.96 |
| 02/16 | 5,220 | 5,220 | 5,030 | 5,110 | -2.11% | 172,800 | 1358億1482万 | +13.1% | 10.45 | 0.94 |
| 02/15 | 5,300 | 5,300 | 5,110 | 5,220 | -1.51% | 173,200 | 1387億3842万 | +16.6% | 10.68 | 0.96 |
| 02/14 | 5,300 | 5,410 | 5,230 | 5,300 | +1.34% | 230,300 | 1408億6468万 | +19.61% | 10.84 | 0.98 |
| 02/13 | 5,110 | 5,240 | 5,010 | 5,230 | +3.36% | 444,900 | 1390億421万 | +19.32% | 10.7 | 0.97 |
| 02/09 | 4,985 | 5,060 | 4,900 | 5,060 | +16.19% | 279,900 | 1344億8590万 | +16.75% | 10.35 | 0.94 |
| 02/08 | 4,400 | 4,400 | 4,310 | 4,355 | -1.25% | 101,200 | 1157億4824万 | +1.54% | 8.91 | 0.8 |
| 02/07 | 4,375 | 4,450 | 4,375 | 4,410 | +0.57% | 54,700 | 1172億1005万 | +3.23% | 9.02 | 0.81 |
| 02/06 | 4,500 | 4,500 | 4,385 | 4,385 | -2.99% | 59,400 | 1165億4559万 | +3.13% | 8.97 | 0.81 |
| 02/05 | 4,465 | 4,540 | 4,455 | 4,520 | +1.57% | 60,600 | 1201億3365万 | +6.75% | 9.25 | 0.84 |
| 02/02 | 4,460 | 4,465 | 4,405 | 4,450 | +0.68% | 49,100 | 1182億7318万 | +5.7% | 9.1 | 0.82 |
| 02/01 | 4,410 | 4,455 | 4,400 | 4,420 | -0.23% | 50,200 | 1174億7583万 | +5.46% | 9.04 | 0.82 |
| 01/31 | 4,400 | 4,430 | 4,380 | 4,430 | +0.34% | 53,000 | 1177億4161万 | +6.24% | 9.06 | 0.82 |
| 01/30 | 4,460 | 4,465 | 4,390 | 4,415 | -1.34% | 76,700 | 1173億4294万 | +6.44% | 9.03 | 0.82 |
| 01/29 | 4,355 | 4,475 | 4,350 | 4,475 | +3.11% | 86,400 | 1189億3763万 | +8.41% | 9.15 | 0.83 |
| 01/26 | 4,390 | 4,405 | 4,335 | 4,340 | -0.91% | 65,500 | 1153億4957万 | +5.75% | 8.88 | 0.8 |
| 01/25 | 4,330 | 4,395 | 4,330 | 4,380 | +1.04% | 80,200 | 1164億1270万 | +7.22% | 8.96 | 0.81 |
| 01/24 | 4,365 | 4,375 | 4,315 | 4,335 | -0.8% | 70,800 | 1152億1668万 | +6.67% | 8.87 | 0.8 |
| 01/23 | 4,370 | 4,450 | 4,365 | 4,370 | +0.34% | 84,700 | 1161億4692万 | +8.11% | 8.94 | 0.81 |
| 01/22 | 4,310 | 4,355 | 4,270 | 4,355 | +1.28% | 91,100 | 1157億4824万 | +8.25% | 8.91 | 0.8 |
| 01/19 | 4,350 | 4,350 | 4,275 | 4,300 | -0.69% | 95,800 | 1142億8644万 | +7.45% | 8.8 | 0.79 |
| 01/18 | 4,205 | 4,335 | 4,200 | 4,330 | +3.1% | 80,300 | 1150億8379万 | +8.63% | 8.86 | 0.8 |
| 01/17 | 4,225 | 4,285 | 4,200 | 4,200 | -0.36% | 94,100 | 1116億2862万 | +5.87% | 8.59 | 0.78 |
| 01/16 | 4,220 | 4,235 | 4,190 | 4,215 | 0% | 70,100 | 1120億2729万 | +6.49% | 8.62 | 0.78 |
| 01/15 | 4,150 | 4,240 | 4,125 | 4,215 | +2.31% | 81,200 | 1120億2729万 | +6.68% | 8.62 | 0.78 |
| 01/12 | 4,145 | 4,150 | 4,090 | 4,120 | +0.61% | 54,500 | 1095億236万 | +4.57% | 8.43 | 0.76 |
| 01/11 | 4,140 | 4,150 | 4,095 | 4,095 | +0.37% | 80,200 | 1088億3790万 | +4.12% | 8.38 | 0.76 |
| 01/10 | 4,100 | 4,120 | 4,055 | 4,080 | -0.37% | 72,500 | 1084億3923万 | +3.79% | 8.35 | 0.75 |
| 01/09 | 4,030 | 4,100 | 4,010 | 4,095 | +2.38% | 79,200 | 1088億3790万 | +4.2% | 8.38 | 0.76 |
| 01/05 | 3,960 | 4,020 | 3,950 | 4,000 | +1.65% | 81,800 | 1063億1297万 | +1.88% | 8.18 | 0.74 |
| 01/04 | 3,945 | 3,955 | 3,870 | 3,935 | +0.13% | 68,000 | 1045億8538万 | +0.23% | 8.05 | 0.73 |
| 2023 | ||||||||||
| 12/29 | 3,915 | 3,945 | 3,905 | 3,930 | +0.38% | 57,500 | 1044億5249万 | +0.05% | 8.04 | 0.73 |
| 12/28 | 3,920 | 3,920 | 3,885 | 3,915 | -0.63% | 48,000 | 1040億5382万 | -0.36% | 8.01 | 0.72 |
| 12/27 | 3,930 | 3,945 | 3,885 | 3,940 | +0.64% | 53,200 | 1047億1827万 | +0.15% | 8.06 | 0.73 |
| 12/26 | 3,955 | 3,960 | 3,860 | 3,915 | -1.26% | 59,800 | 1040億5382万 | -0.48% | 8.01 | 0.72 |
| 12/25 | 3,970 | 3,975 | 3,930 | 3,965 | +1.67% | 53,200 | 1053億8273万 | +0.74% | 8.11 | 0.73 |
| 12/22 | 3,875 | 3,945 | 3,870 | 3,900 | +0.65% | 69,200 | 1036億5514万 | -0.91% | 7.98 | 0.72 |
| 12/21 | 3,895 | 3,915 | 3,860 | 3,875 | -0.9% | 45,700 | 1029億9069万 | -1.57% | 7.93 | 0.72 |
| 12/20 | 3,890 | 3,920 | 3,880 | 3,910 | +0.77% | 77,300 | 1039億2093万 | -0.79% | 8 | 0.72 |
| 12/19 | 3,900 | 3,920 | 3,860 | 3,880 | 0% | 63,000 | 1031億2358万 | -1.62% | 7.94 | 0.72 |
| 12/18 | 3,800 | 3,895 | 3,780 | 3,880 | +1.04% | 51,700 | 1031億2358万 | -1.8% | 7.94 | 0.72 |
| 12/15 | 3,830 | 3,865 | 3,805 | 3,840 | +1.19% | 94,200 | 1020億6045万 | -3.03% | 7.86 | 0.71 |
| 12/14 | 3,875 | 3,875 | 3,765 | 3,795 | -2.19% | 121,100 | 1008億6443万 | -4.84% | 7.76 | 0.7 |
| 12/13 | 3,860 | 3,910 | 3,860 | 3,880 | +0.91% | 68,200 | 1031億2358万 | -3.31% | 7.94 | 0.72 |
| 12/12 | 3,900 | 3,915 | 3,845 | 3,845 | -1.28% | 58,200 | 1021億9334万 | -4.69% | 7.87 | 0.71 |
| 12/11 | 3,900 | 3,900 | 3,850 | 3,895 | +1.04% | 76,500 | 1035億2225万 | -4.06% | 7.97 | 0.72 |
| 12/08 | 3,980 | 3,980 | 3,830 | 3,855 | -3.26% | 144,000 | 1024億5912万 | -5.54% | 7.89 | 0.71 |
| 12/07 | 3,970 | 4,020 | 3,960 | 3,985 | -0.87% | 70,300 | 1059億1429万 | -2.95% | 8.15 | 0.74 |
| 12/06 | 3,960 | 4,030 | 3,960 | 4,020 | +1.64% | 61,600 | 1068億4453万 | -2.47% | 8.22 | 0.74 |
| 12/05 | 3,940 | 3,990 | 3,935 | 3,955 | +0.25% | 69,500 | 1051億1695万 | -4.28% | 8.09 | 0.73 |
| 12/04 | 4,020 | 4,020 | 3,945 | 3,945 | -2.35% | 76,400 | 1048億5116万 | -4.94% | 8.07 | 0.73 |
| 12/01 | 4,055 | 4,055 | 4,020 | 4,040 | -0.12% | 62,900 | 1073億7610万 | -3.05% | 8.26 | 0.75 |
| 11/30 | 4,000 | 4,060 | 3,980 | 4,045 | +1.13% | 79,800 | 1075億899万 | -3.28% | 8.28 | 0.75 |
| 11/29 | 4,000 | 4,050 | 3,990 | 4,000 | -0.12% | 101,800 | 1063億1297万 | -4.72% | 8.18 | 0.74 |
| 11/28 | 3,980 | 4,010 | 3,955 | 4,005 | +0.63% | 51,900 | 1064億4586万 | -4.91% | 8.19 | 0.74 |
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 | 3,910 782 4/11 782 4/10 他2件 | 2,825 565 8/16 | 391,400 1,957,000 11/20 | - | - | +14.62% 10/15 | -13.39% 8/17 |
| 2009年 3月期 | 3,525 705 5/23 | 1,715 343 10/9 | 213,600 1,068,000 8/12 | - | - | +14.37% 3/24 | -27.67% 10/8 |
| 2010年 3月期 | 2,335 467 1/25 | 1,900 380 4/28 | 140,400 702,000 5/21 | - | - | +9.54% 12/8 | -8.55% 2/19 |
| 2011年 3月期 | 2,150 430 4/26 | 1,450 290 3/15 | 144,200 721,000 5/21 | 571億4313万 | 385億3839万 | +8.94% 12/29 | -20.93% 3/15 |
| 2012年 3月期 | 2,325 465 3/30 | 1,605 321 8/9 | 61,000 305,000 9/27 | 617億9431万 | 426億5801万 | +7.63% 6/30 | -8.66% 8/8 |
| 2013年 3月期 | 2,330 466 4/2 | 1,770 354 11/15 354 11/14 | 104,200 521,000 3/8 | 619億2720万 | 470億4341万 | +8.88% 3/15 | -12.05% 5/11 |
| 2014年 3月期 | 3,300 660 7/25 660 7/24 | 1,965 393 4/2 | 2,329,400 11,647,000 9/9 | 877億806万 | 522億2616万 | +28.16% 5/20 | -10.15% 9/6 |
| 2015年 3月期 | 3,360 672 3/23 | 2,615 523 10/17 | 267,200 1,336,000 3/23 | 893億289万 | 695億210万 | +11.46% 3/23 | -8.5% 10/17 |
| 2016年 3月期 | 3,295 659 5/15 | 2,255 451 2/12 | 142,400 712,000 5/11 | 875億7531万 | 599億3393万 | +7.6% 3/22 | -16.81% 2/12 |
| 2017年 3月期 | 3,060 612 3/21 | 2,270 454 7/8 | 159,800 799,000 2/10 | 813億2942万 | 603億3261万 | +8.97% 7/28 | -7.94% 6/17 |
| 2018年 3月期 | 3,580 11/8 | 2,655 531 4/17 | 325,500 11/8 | 951億5010万 | 705億6523万 | +16.04% 5/15 | -7.14% 2/6 |
| 2019年 3月期 | 4,230 5/15 | 2,074 12/25 | 519,600 4/19 | 1124億2596万 | 551億2327万 | +20.01% 5/11 | -18.27% 8/13 |
| 2020年 3月期 | 3,055 11/11 | 1,487 3/19 | 248,900 8/8 | 811億9653万 | 395億2184万 | +11.08% 8/14 | -29.32% 3/19 |
| 2021年 3月期 | 2,484 3/22 | 1,657 4/6 | 194,900 6/22 | 660億2035万 | 440億4014万 | +12.8% 5/27 | -12.74% 7/31 |
| 2022年 3月期 | 2,839 8/10 | 2,032 3/8 | 558,000 8/10 | 754億5563万 | 540億698万 | +10.57% 8/10 | -14.56% 11/29 |
| 2023年 3月期 | 3,760 3/10 | 2,016 4/13 4/12 | 889,800 3/10 | 999億3419万 | 535億8173万 | +22.85% 3/9 | -5.4% 10/21 |
| 最新 | 7,340 2024/4/24 | 96,700 | 1950億8430万 | +7.23% 6,845 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -11%（0.89倍）
- 1985/12/28 vs 1984/12/28
- 15%（1.15倍）
- 1986/12/27 vs 1985/12/28
- 54%（1.54倍）
- 1987/12/28 vs 1986/12/27
- 19%（1.19倍）
- 1988/12/28 vs 1987/12/28
- 17%（1.17倍）
- 1989/12/29 vs 1988/12/28
- 36%（1.36倍）
- 1990/12/28 vs 1989/12/29
- -27%（0.73倍）
- 1991/12/30 vs 1990/12/28
- -6%（0.94倍）
- 1992/12/30 vs 1991/12/30
- -30%（0.7倍）
- 1993/12/30 vs 1992/12/30
- -2%（0.98倍）
- 1994/12/30 vs 1993/12/30
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- -15%（0.85倍）
- 1996/12/30 vs 1995/12/29
- -2%（0.98倍）
- 1997/12/30 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/30
- -13%（0.87倍）
- 1999/12/30 vs 1998/12/30
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/30
- 6%（1.06倍）
- 2001/12/28 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 46%（1.46倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 86%（1.86倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 25%（1.25倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/04/24 vs 2023/12/29
- 87%（1.87倍）
- 過去安値
1,195円（2000/03/16） - 514%（6.14倍）
7,340円（4/24）