株価チャート
株価
7/17
- 前日 (7/16)
- 6,270
- 始値
- 6,270
- 高値
- 6,350
- 安値
- 6,270
- 終値 +0.8%
- 6,320
- 出来高 -33.18%
- 14,900
乖離率
- 株価（5日）
移動平均値 - +1.41%
6,232 - 株価（25日）
移動平均値 - +4.62%
6,041 - 出来高（5日）
移動平均値 - -29.18%
21,040
2024/02/21～2024/07/17
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 | ||||||||||
| 07/17 | 6,270 | 6,350 | 6,270 | 6,320 | +0.8% | 14,900 | 949億3620万 | +4.62% | 7.78 | 0.61 |
| 07/16 | 6,160 | 6,280 | 6,150 | 6,270 | +1.79% | 22,300 | 941億8512万 | +3.95% | 7.72 | 0.61 |
| 07/12 | 6,190 | 6,270 | 6,140 | 6,160 | -1.44% | 22,200 | 925億3275万 | +2.11% | 7.59 | 0.59 |
| 07/11 | 6,170 | 6,250 | 6,170 | 6,250 | +1.46% | 21,400 | 938億8469万 | +3.58% | 7.7 | 0.6 |
| 07/10 | 6,150 | 6,180 | 6,120 | 6,160 | +0.16% | 24,400 | 925億3275万 | +2.09% | 7.59 | 0.59 |
| 07/09 | 6,060 | 6,160 | 6,060 | 6,150 | +1.99% | 18,400 | 923億8253万 | +1.97% | 7.57 | 0.59 |
| 07/08 | 6,040 | 6,060 | 6,000 | 6,030 | -0.33% | 14,100 | 905億7995万 | -0.02% | 7.43 | 0.58 |
| 07/05 | 6,120 | 6,120 | 6,030 | 6,050 | -1.14% | 14,600 | 908億8038万 | +0.27% | 7.45 | 0.58 |
| 07/04 | 6,010 | 6,140 | 6,010 | 6,120 | +1.83% | 23,500 | 919億3189万 | +1.41% | 7.54 | 0.59 |
| 07/03 | 6,020 | 6,050 | 6,010 | 6,010 | -0.66% | 15,000 | 902億7952万 | -0.32% | 7.4 | 0.58 |
| 07/02 | 6,180 | 6,180 | 6,040 | 6,050 | -1.79% | 16,700 | 908億8038万 | +0.41% | 7.45 | 0.58 |
| 07/01 | 6,100 | 6,170 | 6,080 | 6,160 | +1.32% | 25,500 | 925億3275万 | +2.34% | 7.59 | 0.59 |
| 06/28 | 6,130 | 6,130 | 6,020 | 6,080 | -0.82% | 7,700 | 913億3103万 | +1.16% | 7.49 | 0.59 |
| 06/27 | 6,000 | 6,140 | 5,970 | 6,130 | +2.51% | 24,900 | 920億8210万 | +2.08% | 7.55 | 0.59 |
| 06/26 | 6,000 | 6,010 | 5,950 | 5,980 | -0.33% | 12,600 | 898億2887万 | -0.3% | 7.36 | 0.58 |
| 06/25 | 5,890 | 6,000 | 5,870 | 6,000 | +2.39% | 14,200 | 901億2930万 | +0.1% | 7.39 | 0.58 |
| 06/24 | 5,840 | 5,880 | 5,790 | 5,860 | +0.86% | 15,800 | 880億2628万 | -2.3% | 7.22 | 0.57 |
| 06/21 | 5,940 | 5,980 | 5,760 | 5,810 | -2.68% | 52,200 | 872億7521万 | -3.33% | 7.15 | 0.56 |
| 06/20 | 5,950 | 6,000 | 5,920 | 5,970 | +0.67% | 13,400 | 896億7865万 | -0.81% | 7.35 | 0.58 |
| 06/19 | 5,830 | 5,930 | 5,830 | 5,930 | +0.85% | 10,600 | 890億7779万 | -1.56% | 7.3 | 0.57 |
| 06/18 | 5,930 | 5,960 | 5,830 | 5,880 | -0.51% | 24,500 | 883億2671万 | -2.49% | 7.24 | 0.57 |
| 06/17 | 5,890 | 5,950 | 5,840 | 5,910 | -0.51% | 13,000 | 887億7736万 | -2.07% | 7.28 | 0.57 |
| 06/14 | 5,780 | 5,960 | 5,770 | 5,940 | +1.89% | 23,000 | 892億2801万 | -1.64% | 7.31 | 0.57 |
| 06/13 | 5,970 | 5,970 | 5,820 | 5,830 | -2.35% | 22,100 | 875億7564万 | -3.51% | 7.18 | 0.56 |
| 06/12 | 6,100 | 6,100 | 5,950 | 5,970 | -2.13% | 14,200 | 896億7865万 | -1.11% | 7.35 | 0.58 |
| 06/11 | 6,300 | 6,300 | 6,060 | 6,100 | -3.17% | 24,100 | 916億3146万 | +1.3% | 7.51 | 0.59 |
| 06/10 | 6,200 | 6,370 | 6,200 | 6,300 | +1.78% | 24,600 | 946億3577万 | +4.95% | 7.76 | 0.61 |
| 06/07 | 6,250 | 6,270 | 6,190 | 6,190 | -0.64% | 14,000 | 929億8340万 | +3.62% | 7.62 | 0.6 |
| 06/06 | 6,110 | 6,230 | 6,110 | 6,230 | +2.13% | 17,700 | 935億8426万 | +4.76% | 7.67 | 0.6 |
| 06/05 | 6,140 | 6,140 | 6,050 | 6,100 | -0.81% | 9,500 | 916億3146万 | +3.08% | 7.51 | 0.59 |
| 06/04 | 6,140 | 6,190 | 6,090 | 6,150 | +0.65% | 19,800 | 923億8253万 | +4.36% | 7.57 | 0.59 |
| 06/03 | 6,080 | 6,250 | 6,060 | 6,110 | +0.83% | 19,600 | 917億8167万 | +4.23% | 7.52 | 0.59 |
| 05/31 | 5,990 | 6,070 | 5,960 | 6,060 | +1.34% | 26,000 | 910億3059万 | +3.93% | 7.46 | 0.59 |
| 05/30 | 5,900 | 5,980 | 5,770 | 5,980 | +1.18% | 24,500 | 898億2887万 | +3.03% | 7.36 | 0.58 |
| 05/29 | 5,900 | 5,930 | 5,860 | 5,910 | +0.17% | 14,000 | 887億7736万 | +2.28% | 7.28 | 0.57 |
| 05/28 | 5,920 | 5,960 | 5,900 | 5,900 | -0.34% | 5,400 | 886億2715万 | +2.61% | 7.27 | 0.57 |
| 05/27 | 6,000 | 6,000 | 5,920 | 5,920 | -0.84% | 4,800 | 889億2758万 | +3.42% | 7.29 | 0.57 |
| 05/24 | 5,930 | 5,990 | 5,900 | 5,970 | +0.17% | 11,700 | 896億7865万 | +4.81% | 7.35 | 0.58 |
| 05/23 | 5,910 | 5,990 | 5,910 | 5,960 | +1.36% | 11,300 | 895億2844万 | +5.15% | 7.34 | 0.58 |
| 05/22 | 6,100 | 6,100 | 5,880 | 5,880 | -3.61% | 36,900 | 883億2671万 | +4.16% | 7.24 | 0.57 |
| 05/21 | 6,160 | 6,200 | 6,060 | 6,100 | -0.97% | 14,900 | 916億3146万 | +8.44% | 7.51 | 0.59 |
| 05/20 | 6,050 | 6,160 | 6,050 | 6,160 | +2.16% | 17,300 | 925億3275万 | +10.08% | 7.59 | 0.59 |
| 05/17 | 6,080 | 6,090 | 6,010 | 6,030 | -0.82% | 18,400 | 905億7995万 | +8.39% | 7.43 | 0.58 |
| 05/16 | 6,070 | 6,120 | 6,000 | 6,080 | -0.16% | 16,100 | 913億3103万 | +9.81% | 7.49 | 0.59 |
| 05/15 | 6,020 | 6,100 | 6,000 | 6,090 | +1.5% | 17,500 | 914億8124万 | +10.55% | 7.5 | 0.59 |
| 05/14 | 6,040 | 6,100 | 5,930 | 6,000 | -0.33% | 16,800 | 901億2930万 | +9.47% | 7.39 | 0.58 |
| 05/13 | 6,050 | 6,100 | 5,910 | 6,020 | 0% | 33,100 | 904億2973万 | +10.36% | 7.41 | 0.58 |
| 05/10 | 5,690 | 6,260 | 5,670 | 6,020 | +5.8% | 82,300 | 904億2973万 | +10.95% | 7.41 | 0.58 |
| 05/09 | 5,610 | 5,720 | 5,610 | 5,690 | +1.43% | 24,700 | 854億7262万 | +5.49% | 7.01 | 0.55 |
| 05/08 | 5,600 | 5,680 | 5,600 | 5,610 | -0.18% | 24,000 | 842億7090万 | +4.39% | 6.91 | 0.54 |
| 05/07 | 5,640 | 5,750 | 5,590 | 5,620 | +0.9% | 11,600 | 844億2111万 | +4.93% | 6.92 | 0.54 |
| 05/02 | 5,520 | 5,590 | 5,500 | 5,570 | +0.91% | 13,600 | 836億7003万 | +4.35% | 6.86 | 0.54 |
| 05/01 | 5,500 | 5,540 | 5,480 | 5,520 | +0.36% | 7,900 | 829億1896万 | +3.58% | 6.8 | 0.53 |
| 04/30 | 5,450 | 5,520 | 5,450 | 5,500 | +0.55% | 24,200 | 826億1853万 | +3.36% | 6.77 | 0.53 |
| 04/26 | 5,390 | 5,490 | 5,360 | 5,470 | +1.86% | 27,100 | 821億6788万 | +2.96% | 6.74 | 0.53 |
| 04/25 | 5,310 | 5,400 | 5,310 | 5,370 | +0.56% | 10,700 | 806億6572万 | +1.17% | 6.61 | 0.52 |
| 04/24 | 5,380 | 5,390 | 5,340 | 5,340 | -0.74% | 18,300 | 802億1508万 | +0.6% | 6.58 | 0.52 |
| 04/23 | 5,350 | 5,390 | 5,350 | 5,380 | +0.75% | 2,800 | 808億1594万 | +1.3% | 6.63 | 0.52 |
| 04/22 | 5,230 | 5,380 | 5,230 | 5,340 | +2.5% | 18,400 | 802億1508万 | +0.55% | 6.58 | 0.52 |
| 04/19 | 5,210 | 5,250 | 5,200 | 5,210 | -0.95% | 25,900 | 782億6228万 | -1.96% | 6.42 | 0.5 |
| 04/18 | 5,220 | 5,280 | 5,220 | 5,260 | +1.15% | 6,300 | 790億1335万 | -1.16% | 6.48 | 0.51 |
| 04/17 | 5,280 | 5,280 | 5,200 | 5,200 | -1.52% | 15,100 | 781億1206万 | -2.33% | 6.4 | 0.5 |
| 04/16 | 5,350 | 5,360 | 5,280 | 5,280 | -2.04% | 12,200 | 793億1378万 | -0.85% | 6.5 | 0.51 |
| 04/15 | 5,350 | 5,410 | 5,340 | 5,390 | +0.37% | 14,700 | 809億6615万 | +1.28% | 6.64 | 0.52 |
| 04/12 | 5,360 | 5,410 | 5,360 | 5,370 | 0% | 13,400 | 806億6572万 | +0.98% | 6.61 | 0.52 |
| 04/11 | 5,330 | 5,400 | 5,290 | 5,370 | +0.56% | 12,900 | 806億6572万 | +1.11% | 6.61 | 0.52 |
| 04/10 | 5,380 | 5,380 | 5,330 | 5,340 | -0.74% | 11,400 | 802億1508万 | +0.66% | 6.58 | 0.52 |
| 04/09 | 5,390 | 5,400 | 5,360 | 5,380 | -0.19% | 13,000 | 808億1594万 | +1.59% | 6.63 | 0.52 |
| 04/08 | 5,410 | 5,410 | 5,360 | 5,390 | 0% | 14,900 | 809億6615万 | +2.01% | 6.64 | 0.52 |
| 04/05 | 5,310 | 5,390 | 5,300 | 5,390 | +0.94% | 23,700 | 809億6615万 | +2.24% | 6.64 | 0.52 |
| 04/04 | 5,340 | 5,370 | 5,310 | 5,340 | +0.75% | 18,200 | 802億1508万 | +1.48% | 6.58 | 0.52 |
| 04/03 | 5,220 | 5,320 | 5,220 | 5,300 | +1.53% | 19,800 | 796億1422万 | +0.93% | 6.53 | 0.51 |
| 04/02 | 5,190 | 5,240 | 5,190 | 5,220 | +0.77% | 15,800 | 784億1249万 | -0.42% | 6.43 | 0.5 |
| 04/01 | 5,190 | 5,240 | 5,180 | 5,180 | 0% | 14,900 | 778億1163万 | -1.03% | 6.38 | 0.5 |
| 03/29 | 5,160 | 5,240 | 5,110 | 5,180 | +0.19% | 12,500 | 778億1163万 | -0.94% | 6.16 | 0.5 |
| 03/28 | 5,250 | 5,250 | 5,150 | 5,170 | -3.18% | 19,000 | 776億6141万 | -1% | 6.15 | 0.5 |
| 03/27 | 5,340 | 5,400 | 5,320 | 5,340 | +0.56% | 46,700 | 802億1508万 | +2.38% | 6.35 | 0.52 |
| 03/26 | 5,290 | 5,310 | 5,270 | 5,310 | +0.19% | 22,400 | 797億6443万 | +2.08% | 6.31 | 0.51 |
| 03/25 | 5,330 | 5,360 | 5,290 | 5,300 | -1.12% | 33,100 | 796億1422万 | +2.12% | 6.3 | 0.51 |
| 03/22 | 5,370 | 5,410 | 5,310 | 5,360 | -0.19% | 18,600 | 805億1551万 | +3.55% | 6.37 | 0.52 |
| 03/21 | 5,450 | 5,450 | 5,340 | 5,370 | -0.56% | 28,600 | 806億6572万 | +4.09% | 6.39 | 0.52 |
| 03/19 | 5,440 | 5,440 | 5,380 | 5,400 | +0.19% | 25,600 | 811億1637万 | +4.94% | 6.42 | 0.52 |
| 03/18 | 5,370 | 5,440 | 5,350 | 5,390 | -0.37% | 25,900 | 809億6615万 | +5.05% | 6.41 | 0.52 |
| 03/15 | 5,360 | 5,410 | 5,290 | 5,410 | +0.19% | 60,600 | 812億6659万 | +5.75% | 6.43 | 0.52 |
| 03/14 | 5,350 | 5,400 | 5,340 | 5,400 | +1.69% | 15,100 | 811億1637万 | +5.82% | 6.42 | 0.52 |
| 03/13 | 5,260 | 5,330 | 5,260 | 5,310 | +1.53% | 17,700 | 797億6443万 | +4.3% | 6.31 | 0.51 |
| 03/12 | 5,220 | 5,260 | 5,130 | 5,230 | +0.19% | 16,400 | 785億6271万 | +2.91% | 6.22 | 0.51 |
| 03/11 | 5,210 | 5,280 | 5,170 | 5,220 | -1.14% | 18,000 | 784億1249万 | +2.82% | 6.21 | 0.5 |
| 03/08 | 5,170 | 5,290 | 5,160 | 5,280 | +1.54% | 26,600 | 793億1378万 | +4.12% | 6.28 | 0.51 |
| 03/07 | 5,240 | 5,250 | 5,170 | 5,200 | -0.19% | 15,500 | 781億1206万 | +2.71% | 6.18 | 0.5 |
| 03/06 | 5,070 | 5,210 | 5,070 | 5,210 | +1.96% | 23,500 | 782億6228万 | +3.01% | 6.19 | 0.5 |
| 03/05 | 5,100 | 5,140 | 5,090 | 5,110 | +0.2% | 15,800 | 767億6012万 | +1.11% | 6.08 | 0.49 |
| 03/04 | 5,140 | 5,150 | 5,070 | 5,100 | +0.2% | 18,300 | 766億991万 | +0.97% | 6.06 | 0.49 |
| 03/01 | 5,140 | 5,140 | 5,070 | 5,090 | -0.97% | 8,700 | 764億5969万 | +0.79% | 6.05 | 0.49 |
| 02/29 | 5,050 | 5,140 | 5,020 | 5,140 | +1.78% | 36,800 | 772億1077万 | +1.84% | 6.11 | 0.5 |
| 02/28 | 5,140 | 5,140 | 5,050 | 5,050 | -0.39% | 11,200 | 758億5883万 | +0.16% | 6 | 0.49 |
| 02/27 | 5,020 | 5,110 | 5,010 | 5,070 | +1% | 13,000 | 761億5926万 | +0.54% | 6.03 | 0.49 |
| 02/26 | 5,000 | 5,070 | 5,000 | 5,020 | -0.79% | 17,700 | 754億818万 | -0.4% | 5.97 | 0.48 |
| 02/22 | 5,030 | 5,060 | 5,010 | 5,060 | +0.8% | 12,500 | 760億904万 | +0.38% | 6.02 | 0.49 |
| 02/21 | 5,020 | 5,080 | 5,020 | 5,020 | 0% | 14,000 | 754億818万 | -0.38% | 5.97 | 0.48 |
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 | 4,890 489 6/4 | 3,380 338 1/22 | 56,200 562,000 2/21 | - | - | +9.73% 2/21 | -13.88% 1/22 |
| 2009年 3月期 | 3,910 391 5/20 | 2,450 245 10/10 | 56,700 567,000 10/10 | - | - | +10.74% 3/25 | -18.64% 10/22 |
| 2010年 3月期 | 3,650 365 8/24 | 2,580 258 4/30 | 25,300 253,000 12/10 253,000 8/24 | - | - | +10.6% 4/12 | -9.74% 5/7 |
| 2011年 3月期 | 3,680 368 4/12 | 2,480 248 3/15 | 45,300 453,000 12/10 | 552億7930万 | 372億5344万 | +7.81% 2/14 | -22.17% 3/15 |
| 2012年 3月期 | 3,150 315 3/27 315 4/1 | 2,440 244 12/20 | 47,900 479,000 12/20 | 473億1788万 | 366億5258万 | +8.32% 7/11 | -6.78% 8/9 |
| 2013年 3月期 | 3,180 318 3/5 318 3/4 | 2,270 227 11/14 | 41,900 419,000 3/8 | 477億6853万 | 340億9892万 | +10.84% 12/5 | -11.9% 10/11 |
| 2014年 3月期 | 3,530 353 3/26 | 2,750 275 6/21 275 6/7 | 73,200 732,000 6/21 | 530億2607万 | 413億926万 | +11.37% 7/18 | -10.35% 2/4 |
| 2015年 3月期 | 3,640 364 4/4 364 4/3 | 3,000 300 10/17 | 37,500 375,000 3/26 | 546億7844万 | 450億6465万 | +5.69% 11/5 | -7.61% 10/17 |
| 2016年 3月期 | 3,590 359 8/11 | 3,040 304 2/17 | 30,000 300,000 6/12 | 539億2736万 | 456億6551万 | +4.5% 3/14 | -7.63% 8/25 |
| 2017年 3月期 | 4,050 405 3/28 405 3/15 | 3,040 304 4/8 | 47,600 476,000 12/12 | 608億3728万 | 456億6551万 | +7.2% 5/9 | -7.06% 4/17 |
| 2018年 3月期 | 4,860 486 9/20 | 3,520 352 4/19 | 88,400 2/28 | 730億473万 | 528億7586万 | +8.4% 9/15 | -8.58% 11/15 |
| 2019年 3月期 | 5,290 6/13 6/12 | 3,825 2/1 | 108,200 10/30 | 794億6400万 | 574億5743万 | +10.95% 9/21 | -12.43% 10/26 |
| 2020年 3月期 | 4,430 4/15 | 2,900 3/23 | 82,600 3/23 | 665億4547万 | 435億6249万 | +11.37% 3/30 | -16.6% 3/23 |
| 2021年 3月期 | 4,180 6/9 | 3,305 4/6 | 66,900 3/29 | 627億9008万 | 496億4622万 | +11.8% 5/28 | -8.2% 11/30 |
| 2022年 3月期 | 4,225 2/8 | 3,510 6/29 | 55,100 3/29 | 634億6605万 | 527億2564万 | +6.09% 12/29 | -7.43% 4/12 |
| 2023年 3月期 | 5,740 3/10 3/9 | 3,555 6/20 | 79,600 11/8 | 862億2370万 | 534億161万 | +12.05% 1/31 | -6.53% 1/6 |
| 2024年 3月期 | 5,670 5/12 | 4,465 10/24 | 142,000 10/30 | 851億7219万 | 670億7122万 | +8.88% 9/14 | -8.75% 5/31 |
| 最新 | 6,320 2024/7/17 | 14,900 | 949億3620万 | +4.62% 6,041 | |||
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%（1.06倍）
- 1986/12/27 vs 1985/12/28
- 71%（1.71倍）
- 1987/12/28 vs 1986/12/27
- 32%（1.32倍）
- 1988/12/28 vs 1987/12/28
- 65%（1.65倍）
- 1989/12/29 vs 1988/12/28
- 20%（1.2倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/30
- -13%（0.87倍）
- 1993/12/30 vs 1992/12/30
- 14%（1.14倍）
- 1994/12/30 vs 1993/12/30
- 8%（1.08倍）
- 1995/12/29 vs 1994/12/30
- 0%（1倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -13%（0.87倍）
- 1998/12/30 vs 1997/12/30
- -5%（0.95倍）
- 1999/12/30 vs 1998/12/30
- -24%（0.76倍）
- 2000/12/29 vs 1999/12/30
- 11%（1.11倍）
- 2001/12/28 vs 2000/12/29
- 7%（1.07倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/30
- -10%（0.9倍）
- 2005/12/30 vs 2004/12/30
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/07/17 vs 2023/12/29
- 27%（1.27倍）
- 過去安値
1,948円（1983/08/09） - 225%（3.25倍）
6,320円（7/17）