株価チャート
株価
4/24
- 前日 (4/23)
- 5,760
- 始値
- 5,780
- 高値
- 5,800
- 安値
- 5,740
- 終値 ±0%
- 5,760
- 出来高 -7.19%
- 12,900
乖離率
- 株価（5日）
移動平均値 - -0.86%
5,810 - 株価（25日）
移動平均値 - -3.4%
5,963 - 出来高（5日）
移動平均値 - +28.74%
10,020
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 | 5,780 | 5,800 | 5,740 | 5,760 | 0% | 12,900 | 594億6710万 | -3.4% | 11.53 | 1.08 |
| 04/23 | 5,860 | 5,860 | 5,750 | 5,760 | -1.71% | 13,900 | 594億6710万 | -3.6% | 11.53 | 1.08 |
| 04/22 | 5,800 | 5,900 | 5,800 | 5,860 | +1.21% | 9,000 | 604億9951万 | -2.06% | 11.73 | 1.1 |
| 04/19 | 5,880 | 5,940 | 5,760 | 5,790 | -1.53% | 9,400 | 597億7682万 | -3.32% | 11.59 | 1.08 |
| 04/18 | 5,850 | 5,910 | 5,850 | 5,880 | +0.17% | 4,900 | 607億600万 | -1.92% | 11.77 | 1.1 |
| 04/17 | 5,920 | 5,930 | 5,850 | 5,870 | -0.84% | 11,900 | 606億276万 | -2.12% | 11.75 | 1.1 |
| 04/16 | 5,920 | 5,960 | 5,900 | 5,920 | 0% | 7,700 | 611億1896万 | -1.4% | 11.85 | 1.11 |
| 04/15 | 5,950 | 6,030 | 5,920 | 5,920 | -1.17% | 14,100 | 611億1896万 | -1.46% | 11.85 | 1.11 |
| 04/12 | 5,970 | 6,080 | 5,950 | 5,990 | +0.67% | 12,900 | 618億4165万 | -0.4% | 11.99 | 1.12 |
| 04/11 | 6,010 | 6,050 | 5,920 | 5,950 | -2.62% | 12,300 | 614億2869万 | -1.08% | 11.91 | 1.11 |
| 04/10 | 6,020 | 6,150 | 6,020 | 6,110 | +1.83% | 5,300 | 630億8055万 | +1.51% | 12.23 | 1.14 |
| 04/09 | 6,020 | 6,020 | 5,990 | 6,000 | -0.17% | 3,700 | 619億4490万 | -0.33% | 12.01 | 1.12 |
| 04/08 | 6,010 | 6,050 | 5,980 | 6,010 | +0.33% | 8,300 | 620億4814万 | -0.25% | 12.03 | 1.13 |
| 04/05 | 5,870 | 6,000 | 5,870 | 5,990 | +1.35% | 14,400 | 618億4165万 | -0.75% | 11.99 | 1.12 |
| 04/04 | 5,850 | 5,930 | 5,850 | 5,910 | +0.85% | 10,800 | 610億1572万 | -2.25% | 11.83 | 1.11 |
| 04/03 | 5,880 | 5,920 | 5,860 | 5,860 | -1.18% | 14,400 | 604億9951万 | -3.36% | 11.73 | 1.1 |
| 04/02 | 6,020 | 6,040 | 5,930 | 5,930 | -2.31% | 15,400 | 612億2220万 | -2.53% | 11.87 | 1.11 |
| 04/01 | 6,030 | 6,120 | 6,030 | 6,070 | +0.66% | 7,300 | 626億6759万 | -0.46% | 12.15 | 1.14 |
| 03/29 | 6,050 | 6,060 | 6,000 | 6,030 | -0.66% | 10,500 | 622億5462万 | -1.29% | 12.07 | 1.13 |
| 03/28 | 6,120 | 6,120 | 6,010 | 6,070 | -0.98% | 13,300 | 626億6759万 | -0.85% | 12.15 | 1.14 |
| 03/27 | 6,050 | 6,180 | 6,050 | 6,130 | +1.66% | 20,300 | 632億8703万 | -0.05% | 12.27 | 1.15 |
| 03/26 | 6,050 | 6,070 | 6,030 | 6,030 | -0.33% | 7,900 | 622億5462万 | -1.86% | 12.07 | 1.13 |
| 03/25 | 6,080 | 6,100 | 6,030 | 6,050 | -0.98% | 9,600 | 624億6110万 | -1.75% | 12.11 | 1.13 |
| 03/22 | 6,080 | 6,120 | 6,050 | 6,110 | +0.49% | 9,300 | 630億8055万 | -1.02% | 12.23 | 1.14 |
| 03/21 | 6,130 | 6,130 | 6,040 | 6,080 | +0.5% | 12,100 | 627億7083万 | -1.9% | 12.17 | 1.14 |
| 03/19 | 5,930 | 6,050 | 5,930 | 6,050 | +1.51% | 13,500 | 624億6110万 | -2.89% | 12.11 | 1.13 |
| 03/18 | 5,920 | 5,990 | 5,910 | 5,960 | -1% | 12,300 | 615億3193万 | -4.81% | 11.93 | 1.12 |
| 03/15 | 5,970 | 6,040 | 5,900 | 6,020 | +1.52% | 26,700 | 621億5138万 | -4.38% | 12.05 | 1.13 |
| 03/14 | 5,900 | 5,930 | 5,840 | 5,930 | 0% | 19,500 | 612億2220万 | -6.38% | 11.87 | 1.11 |
| 03/13 | 6,040 | 6,050 | 5,920 | 5,930 | -1.82% | 15,300 | 612億2220万 | -6.98% | 11.87 | 1.11 |
| 03/12 | 6,020 | 6,040 | 5,930 | 6,040 | +0.33% | 15,300 | 623億5786万 | -5.86% | 12.09 | 1.13 |
| 03/11 | 6,080 | 6,080 | 5,960 | 6,020 | -1.15% | 14,700 | 621億5138万 | -6.72% | 12.05 | 1.13 |
| 03/08 | 6,000 | 6,090 | 5,980 | 6,090 | +1.5% | 34,200 | 628億7407万 | -6.19% | 12.19 | 1.14 |
| 03/07 | 6,060 | 6,060 | 5,960 | 6,000 | -0.99% | 19,200 | 619億4490万 | -8.09% | 12.01 | 1.12 |
| 03/06 | 6,050 | 6,130 | 6,050 | 6,060 | -0.98% | 19,300 | 625億6434万 | -7.72% | 12.13 | 1.14 |
| 03/05 | 6,120 | 6,120 | 6,020 | 6,120 | -0.33% | 29,800 | 631億8379万 | -7.41% | 12.25 | 1.15 |
| 03/04 | 6,230 | 6,260 | 6,110 | 6,140 | -1.76% | 25,800 | 633億9028万 | -7.68% | 12.29 | 1.15 |
| 03/01 | 6,280 | 6,300 | 6,240 | 6,250 | -0.48% | 15,000 | 645億2593万 | -6.62% | 12.51 | 1.17 |
| 02/29 | 6,340 | 6,340 | 6,260 | 6,280 | -1.26% | 25,800 | 648億3566万 | -6.69% | 12.57 | 1.18 |
| 02/28 | 6,340 | 6,400 | 6,310 | 6,360 | +0.32% | 16,000 | 656億6159万 | -6% | 12.73 | 1.19 |
| 02/27 | 6,290 | 6,410 | 6,260 | 6,340 | +0.96% | 21,500 | 654億5511万 | -6.74% | 12.69 | 1.19 |
| 02/26 | 6,390 | 6,390 | 6,240 | 6,280 | -1.26% | 11,400 | 648億3566万 | -8.08% | 12.57 | 1.18 |
| 02/22 | 6,310 | 6,370 | 6,290 | 6,360 | 0% | 13,100 | 656億6159万 | -7.4% | 12.73 | 1.19 |
| 02/21 | 6,360 | 6,360 | 6,270 | 6,360 | +0.32% | 20,000 | 656億6159万 | -7.83% | 12.73 | 1.19 |
| 02/20 | 6,390 | 6,390 | 6,270 | 6,340 | -0.78% | 17,800 | 654億5511万 | -8.54% | 12.69 | 1.19 |
| 02/19 | 6,390 | 6,420 | 6,340 | 6,390 | 0% | 15,100 | 659億7131万 | -8.27% | 12.79 | 1.2 |
| 02/16 | 6,400 | 6,440 | 6,310 | 6,390 | -0.47% | 18,500 | 659億7131万 | -8.66% | 12.79 | 1.2 |
| 02/15 | 6,740 | 6,750 | 6,390 | 6,420 | -4.75% | 23,500 | 662億8104万 | -8.65% | 12.85 | 1.2 |
| 02/14 | 6,870 | 6,870 | 6,710 | 6,740 | -1.89% | 24,400 | 695億8477万 | -4.52% | 13.49 | 1.26 |
| 02/13 | 6,890 | 6,890 | 6,810 | 6,870 | +0.59% | 19,200 | 709億2691万 | -2.91% | 13.75 | 1.29 |
| 02/09 | 6,820 | 6,850 | 6,790 | 6,830 | -0.29% | 26,900 | 705億1394万 | -3.69% | 13.67 | 1.28 |
| 02/08 | 6,950 | 6,950 | 6,810 | 6,850 | -1.58% | 25,300 | 707億2042万 | -3.6% | 13.71 | 1.28 |
| 02/07 | 7,050 | 7,050 | 6,960 | 6,960 | +0.14% | 19,100 | 718億5608万 | -2.25% | 13.93 | 1.3 |
| 02/06 | 6,960 | 7,000 | 6,930 | 6,950 | -0.14% | 22,300 | 717億5284万 | -2.47% | 13.91 | 1.3 |
| 02/05 | 6,970 | 6,990 | 6,950 | 6,960 | -0.57% | 12,800 | 718億5608万 | -2.45% | 13.93 | 1.3 |
| 02/02 | 7,030 | 7,030 | 6,970 | 7,000 | +0.43% | 13,100 | 722億6905万 | -2.02% | 14.01 | 1.31 |
| 02/01 | 7,070 | 7,090 | 6,970 | 6,970 | -0.29% | 12,700 | 719億5932万 | -2.54% | 13.95 | 1.31 |
| 01/31 | 6,940 | 7,040 | 6,920 | 6,990 | +0.29% | 17,800 | 721億6580万 | -2.48% | 13.99 | 1.31 |
| 01/30 | 7,250 | 7,280 | 6,970 | 6,970 | -2.11% | 35,000 | 719億5932万 | -2.92% | 13.95 | 1.31 |
| 01/29 | 7,160 | 7,170 | 7,120 | 7,120 | -0.42% | 15,100 | 735億794万 | -1.04% | 14.25 | 1.33 |
| 01/26 | 7,190 | 7,190 | 7,150 | 7,150 | -0.56% | 8,200 | 738億1767万 | -0.72% | 14.31 | 1.34 |
| 01/25 | 7,250 | 7,250 | 7,180 | 7,190 | +0.28% | 8,000 | 742億3063万 | -0.28% | 14.39 | 1.35 |
| 01/24 | 7,240 | 7,240 | 7,150 | 7,170 | -0.28% | 8,600 | 740億2415万 | -0.68% | 14.35 | 1.34 |
| 01/23 | 7,200 | 7,210 | 7,150 | 7,190 | +0.28% | 8,300 | 742億3063万 | -0.54% | 14.39 | 1.35 |
| 01/22 | 7,170 | 7,200 | 7,150 | 7,170 | 0% | 9,700 | 740億2415万 | -0.93% | 14.35 | 1.34 |
| 01/19 | 7,150 | 7,190 | 7,150 | 7,170 | -0.42% | 7,900 | 740億2415万 | -1.05% | 14.35 | 1.34 |
| 01/18 | 7,200 | 7,250 | 7,150 | 7,200 | +0.7% | 10,300 | 743億3388万 | -0.77% | 14.41 | 1.35 |
| 01/17 | 7,170 | 7,230 | 7,150 | 7,150 | -0.28% | 7,600 | 738億1767万 | -1.53% | 14.31 | 1.34 |
| 01/16 | 7,230 | 7,240 | 7,140 | 7,170 | 0% | 10,500 | 740億2415万 | -1.35% | 14.35 | 1.34 |
| 01/15 | 7,160 | 7,210 | 7,150 | 7,170 | +0.14% | 11,200 | 740億2415万 | -1.42% | 14.35 | 1.34 |
| 01/12 | 7,200 | 7,200 | 7,130 | 7,160 | -0.42% | 11,500 | 739億2091万 | -1.7% | 14.33 | 1.34 |
| 01/11 | 7,190 | 7,210 | 7,120 | 7,190 | +0.14% | 8,900 | 742億3063万 | -1.47% | 14.39 | 1.35 |
| 01/10 | 7,180 | 7,220 | 7,180 | 7,180 | 0% | 7,200 | 741億2739万 | -1.78% | 14.37 | 1.34 |
| 01/09 | 7,230 | 7,300 | 7,160 | 7,180 | -1.1% | 13,300 | 741億2739万 | -1.98% | 14.37 | 1.34 |
| 01/05 | 7,340 | 7,340 | 7,240 | 7,260 | +0.97% | 8,300 | 749億5332万 | -1.06% | 14.53 | 1.36 |
| 01/04 | 7,180 | 7,260 | 7,180 | 7,190 | +0.14% | 16,600 | 742億3063万 | -2.18% | 14.39 | 1.35 |
| 2023 | ||||||||||
| 12/29 | 7,090 | 7,180 | 7,060 | 7,180 | +0.7% | 12,900 | 741億2739万 | -2.5% | 14.37 | 1.35 |
| 12/28 | 7,170 | 7,170 | 6,860 | 7,130 | -0.56% | 19,200 | 736億1118万 | -3.36% | 14.27 | 1.35 |
| 12/27 | 7,210 | 7,240 | 7,170 | 7,170 | -0.14% | 15,000 | 740億2415万 | -3% | 14.35 | 1.35 |
| 12/26 | 7,200 | 7,240 | 7,180 | 7,180 | -0.28% | 12,100 | 741億2739万 | -3.01% | 14.37 | 1.35 |
| 12/25 | 7,380 | 7,380 | 7,190 | 7,200 | -2.44% | 12,100 | 743億3388万 | -2.91% | 14.41 | 1.36 |
| 12/22 | 7,430 | 7,430 | 7,340 | 7,380 | +1.37% | 7,800 | 761億9222万 | -0.71% | 14.77 | 1.39 |
| 12/21 | 7,300 | 7,340 | 7,280 | 7,280 | -0.82% | 12,400 | 751億5981万 | -2.12% | 14.57 | 1.37 |
| 12/20 | 7,300 | 7,340 | 7,290 | 7,340 | +0.55% | 6,200 | 757億7926万 | -1.42% | 14.69 | 1.38 |
| 12/19 | 7,350 | 7,350 | 7,280 | 7,300 | -0.68% | 16,500 | 753億6629万 | -2.04% | 14.61 | 1.38 |
| 12/18 | 7,420 | 7,420 | 7,340 | 7,350 | -0.94% | 10,500 | 758億8250万 | -1.43% | 14.71 | 1.39 |
| 12/15 | 7,460 | 7,480 | 7,420 | 7,420 | +0.13% | 17,600 | 766億519万 | -0.59% | 14.85 | 1.4 |
| 12/14 | 7,460 | 7,460 | 7,380 | 7,410 | +0.14% | 6,600 | 765億195万 | -0.67% | 14.83 | 1.4 |
| 12/13 | 7,350 | 7,430 | 7,350 | 7,400 | 0% | 5,700 | 763億9871万 | -0.72% | 14.81 | 1.4 |
| 12/12 | 7,370 | 7,440 | 7,350 | 7,400 | 0% | 5,200 | 763億9871万 | -0.59% | 14.81 | 1.4 |
| 12/11 | 7,340 | 7,420 | 7,320 | 7,400 | +0.82% | 6,200 | 763億9871万 | -0.44% | 14.81 | 1.4 |
| 12/08 | 7,330 | 7,380 | 7,300 | 7,340 | +0.14% | 12,700 | 757億7926万 | -1.16% | 14.69 | 1.38 |
| 12/07 | 7,430 | 7,430 | 7,270 | 7,330 | +0.55% | 18,600 | 756億7601万 | -1.15% | 14.67 | 1.38 |
| 12/06 | 7,280 | 7,420 | 7,170 | 7,290 | -1.88% | 27,400 | 752億6305万 | -1.47% | 14.59 | 1.38 |
| 12/05 | 7,490 | 7,490 | 7,420 | 7,430 | -0.8% | 11,300 | 767億843万 | +0.39% | 14.87 | 1.4 |
| 12/04 | 7,520 | 7,570 | 7,440 | 7,490 | -0.4% | 8,500 | 773億2788万 | +1.23% | 14.99 | 1.41 |
| 12/01 | 7,500 | 7,530 | 7,490 | 7,520 | -0.53% | 6,800 | 776億3760万 | +1.81% | 15.05 | 1.42 |
| 11/30 | 7,510 | 7,600 | 7,510 | 7,560 | +0.67% | 14,100 | 780億5057万 | +2.54% | 15.13 | 1.43 |
| 11/29 | 7,460 | 7,570 | 7,440 | 7,510 | -0.4% | 7,500 | 775億3436万 | +2.07% | 15.03 | 1.42 |
| 11/28 | 7,560 | 7,570 | 7,480 | 7,540 | -0.26% | 6,500 | 778億4409万 | +2.67% | 15.09 | 1.42 |
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 | |
| 2007年 3月期 | 3,020 4/7 | 1,950 11/22 | 60,300 8/1 | - | - | +12.25% 1/29 | -14.65% 5/11 |
| 2008年 3月期 | 2,130 7/12 4/9 | 1,250 2/15 2/13 | 88,400 11/13 | - | - | +14.92% 11/15 | -24.51% 1/22 |
| 2009年 3月期 | 1,739 5/28 | 759 3/11 | 78,700 9/24 | - | - | +23.93% 11/11 | -34.77% 10/10 |
| 2010年 3月期 | 1,985 8/4 | 860 4/17 | 89,000 9/24 | - | - | +26.37% 8/4 | -15.83% 11/16 |
| 2011年 3月期 | 1,718 6/17 | 1,032 3/15 | 153,200 9/27 | 177億3688万 | 106億5452万 | +9.72% 1/5 | -29.02% 3/15 |
| 2012年 3月期 | 1,697 3/22 | 1,323 4/14 | 56,700 9/27 | 175億2008万 | 136億5885万 | +10.56% 8/2 | -9.33% 11/11 |
| 2013年 3月期 | 2,915 3/25 | 1,465 11/16 | 381,000 1/30 | 300億9489万 | 151億2487万 | +28.36% 1/30 | -6.7% 8/16 |
| 2014年 3月期 | 4,145 3/28 | 2,296 4/2 | 120,900 12/9 | 427億9360万 | 237億424万 | +13.54% 12/9 | -12.36% 6/7 |
| 2015年 3月期 | 5,610 3/24 | 3,405 4/28 | 123,800 9/19 | 579億1848万 | 351億5373万 | +11.97% 4/7 | -7.45% 10/17 |
| 2016年 3月期 | 7,880 8/17 | 5,210 4/1 | 213,800 8/26 | 813億5430万 | 537億8882万 | +14.03% 2/1 | -21.45% 8/25 |
| 2017年 3月期 | 7,150 7/13 | 5,060 11/15 | 65,700 2/22 | 738億1767万 | 522億4019万 | +7.04% 2/28 | -14.35% 11/9 |
| 2018年 3月期 | 8,400 1/26 | 5,270 4/28 | 115,200 10/31 | 867億2286万 | 544億827万 | +16.08% 12/8 | -13.23% 2/14 |
| 2019年 3月期 | 8,900 4/27 | 5,100 12/25 | 81,600 1/29 | 918億8493万 | 526億5316万 | +18.4% 1/29 | -21.32% 10/30 |
| 2020年 3月期 | 8,440 12/23 | 5,540 8/30 | 78,900 1/28 | 871億3582万 | 571億9579万 | +20.44% 10/28 | -16.06% 3/13 |
| 2021年 3月期 | 9,890 1/8 | 6,360 4/2 | 68,400 1/28 | 1021億584万 | 656億6159万 | +10.94% 1/8 | -7.39% 1/26 |
| 2022年 3月期 | 9,330 4/6 | 6,770 3/8 | 73,900 10/28 | 963億2431万 | 698億9449万 | +8.27% 7/28 | -10.72% 2/7 |
| 2023年 3月期 | 8,450 9/20 | 5,950 6/17 | 74,400 5/30 | 872億3906万 | 614億2869万 | +13.3% 7/11 | -8.25% 10/25 |
| 最新 | 5,760 2024/4/24 | 12,900 | 594億6710万 | -3.4% 5,963 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 102%（2.02倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 91%（1.91倍）
- 2014/12/30 vs 2013/12/30
- 43%（1.43倍）
- 2015/12/30 vs 2014/12/30
- 39%（1.39倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/04/24 vs 2023/12/29
- -20%（0.8倍）
- 過去安値
460円（2002/02/25） - 1152%（12.52倍）
5,760円（4/24）