株価チャート
株価
4/17
- 前日 (4/16)
- 5,330
- 始値
- 5,330
- 高値
- 5,340
- 安値
- 5,200
- 終値 -1.31%
- 5,260
- 出来高 +35.56%
- 12,200
乖離率
- 株価(5日)
移動平均値 - -2.59%
5,400 - 株価(25日)
移動平均値 - -5%
5,537 - 出来高(5日)
移動平均値 - +65.76%
7,360
2023/11/20~2024/04/17
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 | ||||||||||
04/17 | 5,330 | 5,340 | 5,200 | 5,260 | -1.31% | 12,200 | 472億7746万 | -5% | 11.16 | 0.55 |
04/16 | 5,400 | 5,400 | 5,300 | 5,330 | -2.2% | 9,000 | 479億663万 | -3.91% | 11.31 | 0.55 |
04/15 | 5,440 | 5,500 | 5,380 | 5,450 | -0.18% | 3,500 | 489億8520万 | -1.82% | 11.56 | 0.57 |
04/12 | 5,490 | 5,510 | 5,460 | 5,460 | -0.73% | 7,200 | 490億7508万 | -1.69% | 11.58 | 0.57 |
04/11 | 5,520 | 5,530 | 5,450 | 5,500 | -0.9% | 4,900 | 494億3461万 | -0.95% | 11.67 | 0.57 |
04/10 | 5,530 | 5,600 | 5,520 | 5,550 | +0.73% | 5,100 | 498億8401万 | 0% | 11.77 | 0.58 |
04/09 | 5,520 | 5,520 | 5,420 | 5,510 | -0.18% | 3,100 | 495億2449万 | -0.56% | 11.69 | 0.57 |
04/08 | 5,530 | 5,580 | 5,480 | 5,520 | +1.1% | 5,900 | 496億1437万 | -0.22% | 11.71 | 0.57 |
04/05 | 5,460 | 5,550 | 5,460 | 5,460 | -1.27% | 7,700 | 490億7508万 | -1.18% | 11.58 | 0.57 |
04/04 | 5,520 | 5,600 | 5,470 | 5,530 | 0% | 8,800 | 497億425万 | +0.18% | 11.73 | 0.57 |
04/03 | 5,470 | 5,580 | 5,430 | 5,530 | +0.36% | 8,500 | 497億425万 | +0.31% | 11.73 | 0.57 |
04/02 | 5,620 | 5,620 | 5,480 | 5,510 | -1.61% | 15,200 | 495億2449万 | +0.11% | 11.69 | 0.57 |
04/01 | 5,740 | 5,740 | 5,580 | 5,600 | -1.75% | 9,000 | 503億3342万 | +1.89% | 11.88 | 0.58 |
03/29 | 5,670 | 5,700 | 5,650 | 5,700 | +1.79% | 10,000 | 512億3223万 | +3.92% | 12.09 | 0.59 |
03/28 | 5,740 | 5,750 | 5,570 | 5,600 | -2.1% | 11,000 | 503億3342万 | +2.38% | 11.88 | 0.58 |
03/27 | 5,710 | 5,790 | 5,700 | 5,720 | +1.24% | 11,900 | 514億1199万 | +4.78% | 12.13 | 0.59 |
03/26 | 5,700 | 5,710 | 5,620 | 5,650 | -0.7% | 5,700 | 507億8282万 | +3.78% | 11.99 | 0.59 |
03/25 | 5,710 | 5,730 | 5,650 | 5,690 | -0.52% | 12,800 | 511億4235万 | +4.79% | 12.07 | 0.59 |
03/22 | 5,690 | 5,770 | 5,610 | 5,720 | +1.78% | 15,000 | 514億1199万 | +5.71% | 12.13 | 0.59 |
03/21 | 5,600 | 5,640 | 5,560 | 5,620 | +0.72% | 8,900 | 505億1318万 | +4.27% | 11.92 | 0.58 |
03/19 | 5,600 | 5,610 | 5,490 | 5,580 | +0.36% | 9,500 | 501億5365万 | +3.74% | 11.84 | 0.58 |
03/18 | 5,570 | 5,630 | 5,530 | 5,560 | -0.36% | 10,700 | 499億7389万 | +3.65% | 11.79 | 0.58 |
03/15 | 5,490 | 5,600 | 5,420 | 5,580 | +2.57% | 46,700 | 501億5365万 | +4.16% | 11.84 | 0.58 |
03/14 | 5,410 | 5,440 | 5,340 | 5,440 | +1.49% | 7,500 | 488億9532万 | +1.7% | 11.54 | 0.57 |
03/13 | 5,510 | 5,540 | 5,310 | 5,360 | -2.55% | 10,000 | 481億7627万 | +0.24% | 11.37 | 0.56 |
03/12 | 5,430 | 5,540 | 5,360 | 5,500 | +1.1% | 10,300 | 494億3461万 | +2.8% | 11.67 | 0.57 |
03/11 | 5,530 | 5,540 | 5,390 | 5,440 | -1.27% | 9,900 | 488億9532万 | +1.72% | 11.54 | 0.57 |
03/08 | 5,390 | 5,510 | 5,390 | 5,510 | +1.29% | 18,900 | 495億2449万 | +3.07% | 11.69 | 0.57 |
03/07 | 5,460 | 5,480 | 5,400 | 5,440 | +0.37% | 9,900 | 488億9532万 | +1.78% | 11.54 | 0.57 |
03/06 | 5,340 | 5,440 | 5,340 | 5,420 | +1.5% | 10,300 | 487億1556万 | +1.44% | 11.5 | 0.56 |
03/05 | 5,260 | 5,360 | 5,260 | 5,340 | +0.95% | 8,300 | 479億9651万 | -0.06% | 11.33 | 0.55 |
03/04 | 5,320 | 5,380 | 5,250 | 5,290 | -0.75% | 11,900 | 475億4710万 | -1.03% | 11.22 | 0.55 |
03/01 | 5,330 | 5,330 | 5,300 | 5,330 | 0% | 2,900 | 479億663万 | -0.34% | 11.31 | 0.55 |
02/29 | 5,340 | 5,380 | 5,320 | 5,330 | -0.56% | 5,100 | 479億663万 | -0.37% | 11.31 | 0.55 |
02/28 | 5,280 | 5,400 | 5,280 | 5,360 | +0.75% | 7,400 | 481億7627万 | +0.13% | 11.37 | 0.56 |
02/27 | 5,300 | 5,370 | 5,300 | 5,320 | +0.57% | 10,600 | 478億1675万 | -0.69% | 11.29 | 0.55 |
02/26 | 5,330 | 5,340 | 5,290 | 5,290 | -0.75% | 4,100 | 475億4710万 | -1.29% | 11.22 | 0.55 |
02/22 | 5,330 | 5,330 | 5,270 | 5,330 | 0% | 8,800 | 479億663万 | -0.6% | 11.31 | 0.55 |
02/21 | 5,320 | 5,350 | 5,300 | 5,330 | 0% | 4,400 | 479億663万 | -0.62% | 11.31 | 0.55 |
02/20 | 5,350 | 5,370 | 5,310 | 5,330 | 0% | 5,100 | 479億663万 | -0.69% | 11.31 | 0.55 |
02/19 | 5,320 | 5,360 | 5,270 | 5,330 | +0.57% | 6,700 | 479億663万 | -0.82% | 11.31 | 0.55 |
02/16 | 5,250 | 5,330 | 5,240 | 5,300 | +1.53% | 8,900 | 476億3698万 | -1.45% | 11.24 | 0.55 |
02/15 | 5,290 | 5,290 | 5,100 | 5,220 | +0.58% | 12,100 | 469億1793万 | -3.1% | 11.07 | 0.54 |
02/14 | 5,350 | 5,350 | 5,170 | 5,190 | -3.17% | 10,700 | 466億4829万 | -3.92% | 11.01 | 0.54 |
02/13 | 5,240 | 5,400 | 5,190 | 5,360 | +3.08% | 13,500 | 481億7627万 | -1.05% | 11.37 | 0.56 |
02/09 | 5,310 | 5,350 | 5,200 | 5,200 | -3.35% | 21,500 | 467億3817万 | -4.13% | 11.03 | 0.54 |
02/08 | 5,360 | 5,380 | 5,250 | 5,380 | -0.19% | 12,700 | 483億5603万 | -1.05% | 11.41 | 0.56 |
02/07 | 5,360 | 5,420 | 5,350 | 5,390 | +0.19% | 17,400 | 484億4591万 | -0.61% | 11.43 | 0.56 |
02/06 | 5,450 | 5,480 | 5,380 | 5,380 | -1.28% | 7,900 | 483億5603万 | -0.5% | 11.41 | 0.56 |
02/05 | 5,430 | 5,530 | 5,430 | 5,450 | +0.37% | 11,800 | 489億8520万 | +0.98% | 11.56 | 0.57 |
02/02 | 5,470 | 5,470 | 5,420 | 5,430 | +0.37% | 7,900 | 488億544万 | +0.91% | 11.52 | 0.56 |
02/01 | 5,450 | 5,450 | 5,400 | 5,410 | -1.1% | 6,600 | 486億2568万 | +0.86% | 11.48 | 0.56 |
01/31 | 5,390 | 5,470 | 5,380 | 5,470 | +1.48% | 9,300 | 491億6496万 | +2.26% | 11.6 | 0.57 |
01/30 | 5,460 | 5,460 | 5,380 | 5,390 | -0.74% | 7,000 | 484億4591万 | +1.14% | 11.43 | 0.56 |
01/29 | 5,410 | 5,460 | 5,390 | 5,430 | +0.93% | 11,400 | 488億544万 | +2.18% | 11.52 | 0.56 |
01/26 | 5,350 | 5,410 | 5,350 | 5,380 | 0% | 9,100 | 483億5603万 | +1.55% | 11.41 | 0.56 |
01/25 | 5,330 | 5,420 | 5,330 | 5,380 | +0.19% | 8,200 | 483億5603万 | +1.82% | 11.41 | 0.56 |
01/24 | 5,460 | 5,460 | 5,330 | 5,370 | -0.74% | 8,100 | 482億6615万 | +1.9% | 11.39 | 0.56 |
01/23 | 5,460 | 5,480 | 5,410 | 5,410 | -0.73% | 6,900 | 486億2568万 | +2.93% | 11.48 | 0.56 |
01/22 | 5,400 | 5,490 | 5,400 | 5,450 | +1.49% | 8,300 | 489億8520万 | +3.97% | 11.56 | 0.57 |
01/19 | 5,350 | 5,380 | 5,310 | 5,370 | 0% | 11,000 | 482億6615万 | +2.72% | 11.39 | 0.56 |
01/18 | 5,390 | 5,400 | 5,360 | 5,370 | +0.19% | 7,900 | 482億6615万 | +2.87% | 11.39 | 0.56 |
01/17 | 5,420 | 5,470 | 5,360 | 5,360 | -1.11% | 10,000 | 481億7627万 | +2.92% | 11.37 | 0.56 |
01/16 | 5,510 | 5,510 | 5,410 | 5,420 | -1.63% | 8,000 | 487億1556万 | +4.21% | 11.5 | 0.56 |
01/15 | 5,400 | 5,550 | 5,400 | 5,510 | +1.47% | 12,800 | 495億2449万 | +6.06% | 11.69 | 0.57 |
01/12 | 5,570 | 5,570 | 5,400 | 5,430 | -1.81% | 14,500 | 488億544万 | +4.79% | 11.52 | 0.56 |
01/11 | 5,600 | 5,640 | 5,530 | 5,530 | -1.25% | 17,100 | 497億425万 | +6.88% | 11.73 | 0.57 |
01/10 | 5,580 | 5,600 | 5,540 | 5,600 | +0.9% | 18,200 | 503億3342万 | +8.51% | 11.88 | 0.58 |
01/09 | 5,550 | 5,610 | 5,510 | 5,550 | 0% | 28,000 | 498億8401万 | +7.85% | 11.77 | 0.58 |
01/05 | 5,560 | 5,560 | 5,430 | 5,550 | +0.54% | 53,600 | 498億8401万 | +8.1% | 11.77 | 0.58 |
01/04 | 5,830 | 5,930 | 5,510 | 5,520 | +9.74% | 135,100 | 496億1437万 | +7.83% | 11.71 | 0.57 |
2023 | ||||||||||
12/29 | 4,965 | 5,030 | 4,950 | 5,030 | +1% | 8,500 | 452億1019万 | -1.47% | 12.58 | 0.54 |
12/28 | 5,030 | 5,030 | 4,960 | 4,980 | -2.92% | 75,400 | 447億6079万 | -2.54% | 12.46 | 0.53 |
12/27 | 5,090 | 5,170 | 5,080 | 5,130 | +1.38% | 117,300 | 461億900万 | +0.23% | 12.83 | 0.55 |
12/26 | 5,010 | 5,060 | 5,010 | 5,060 | +1.2% | 23,900 | 454億7984万 | -1.13% | 12.66 | 0.54 |
12/25 | 5,040 | 5,050 | 4,990 | 5,000 | -0.6% | 126,400 | 449億4055万 | -2.38% | 12.51 | 0.53 |
12/22 | 4,980 | 5,060 | 4,980 | 5,030 | +1% | 46,100 | 452億1019万 | -1.91% | 12.58 | 0.54 |
12/21 | 4,985 | 5,020 | 4,955 | 4,980 | -0.6% | 52,500 | 447億6079万 | -2.94% | 12.46 | 0.53 |
12/20 | 5,050 | 5,050 | 5,010 | 5,010 | -0.6% | 22,400 | 450億3043万 | -2.43% | 12.53 | 0.53 |
12/19 | 5,030 | 5,070 | 5,010 | 5,040 | +0.6% | 25,700 | 453億7万 | -1.87% | 12.61 | 0.54 |
12/18 | 4,980 | 5,050 | 4,900 | 5,010 | -0.6% | 50,600 | 450億3043万 | -2.47% | 12.53 | 0.53 |
12/15 | 5,010 | 5,050 | 4,990 | 5,040 | +0.6% | 32,600 | 453億7万 | -1.89% | 12.61 | 0.54 |
12/14 | 5,060 | 5,060 | 4,965 | 5,010 | -0.99% | 32,900 | 450億3043万 | -2.42% | 12.53 | 0.53 |
12/13 | 5,100 | 5,100 | 5,060 | 5,060 | -1.17% | 9,100 | 454億7984万 | -1.38% | 12.66 | 0.54 |
12/12 | 5,170 | 5,170 | 5,110 | 5,120 | -0.78% | 10,600 | 460億1912万 | -0.19% | 12.81 | 0.54 |
12/11 | 5,110 | 5,160 | 5,110 | 5,160 | +1.78% | 30,500 | 463億7865万 | +0.64% | 12.91 | 0.55 |
12/08 | 5,190 | 5,190 | 5,060 | 5,070 | -2.31% | 27,100 | 455億6972万 | -0.96% | 12.68 | 0.54 |
12/07 | 5,250 | 5,260 | 5,170 | 5,190 | -1.33% | 22,600 | 466億4829万 | +1.45% | 12.98 | 0.55 |
12/06 | 5,190 | 5,260 | 5,190 | 5,260 | +1.15% | 18,700 | 472億7746万 | +3.08% | 13.16 | 0.56 |
12/05 | 5,210 | 5,250 | 5,180 | 5,200 | -0.19% | 11,700 | 467億3817万 | +2.24% | 13.01 | 0.55 |
12/04 | 5,210 | 5,230 | 5,180 | 5,210 | -0.19% | 13,200 | 468億2805万 | +2.74% | 13.03 | 0.55 |
12/01 | 5,240 | 5,250 | 5,190 | 5,220 | 0% | 13,300 | 469億1793万 | +3.33% | 13.06 | 0.56 |
11/30 | 5,230 | 5,290 | 5,210 | 5,220 | -0.38% | 19,300 | 469億1793万 | +3.65% | 13.06 | 0.56 |
11/29 | 5,250 | 5,300 | 5,160 | 5,240 | +0.96% | 14,500 | 470億9770万 | +4.4% | 13.11 | 0.56 |
11/28 | 5,130 | 5,190 | 5,120 | 5,190 | +0.58% | 7,300 | 466億4829万 | +3.8% | 12.98 | 0.55 |
11/27 | 5,220 | 5,220 | 5,110 | 5,160 | -0.19% | 10,000 | 463億7865万 | +3.51% | 12.91 | 0.55 |
11/24 | 5,230 | 5,230 | 5,160 | 5,170 | +0.19% | 5,700 | 464億6853万 | +4.02% | 12.93 | 0.55 |
11/22 | 5,150 | 5,210 | 5,150 | 5,160 | +0.19% | 5,200 | 463億7865万 | +4.14% | 12.91 | 0.55 |
11/21 | 5,180 | 5,190 | 5,130 | 5,150 | 0% | 6,300 | 462億8877万 | +4.23% | 12.88 | 0.55 |
11/20 | 5,190 | 5,240 | 5,140 | 5,150 | -0.19% | 14,400 | 462億8877万 | +4.53% | 12.88 | 0.55 |
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 | 2,060 412 6/16 | 665 133 11/21 | 550,400 2,752,000 9/10 | - | - | +24.52% 9/19 | -42.9% 8/28 |
2009年 12月期 | 1,060 212 8/31 | 550 110 3/13 | 77,000 385,000 8/28 | - | - | +16.02% 8/31 | -23.47% 3/4 |
2010年 12月期 | 980 196 9/9 | 605 121 8/24 | 5,024,400 25,122,000 9/3 | 88億824万 | 54億3774万 | +29.45% 9/9 | -10.9% 5/25 |
2011年 12月期 | 2,165 433 3/16 | 790 158 1/26 158 1/24 他2件 | 1,966,800 9,834,000 8/29 | 194億5902万 | 71億52万 | +104.09% 3/15 | -24.09% 9/26 |
2012年 12月期 | 2,200 440 12/27 | 1,165 233 5/18 | 281,600 1,408,000 4/26 | 197億7360万 | 104億7102万 | +17.03% 12/26 | -11.98% 5/17 |
2013年 12月期 | 2,490 498 12/30 | 1,360 272 6/20 | 206,600 1,033,000 11/12 | 223億8012万 | 122億2368万 | +32.12% 9/10 | -16.57% 6/13 |
2014年 12月期 | 6,230 1,246 9/9 | 1,940 388 3/17 | 330,000 1,650,000 8/13 | 559億9593万 | 174億3693万 | +47.25% 8/26 | -11.42% 11/17 |
2015年 12月期 | 6,835 1,367 12/3 | 3,670 734 3/11 | 259,000 1,295,000 8/12 | 614億3374万 | 329億8636万 | +28.64% 8/17 | -21.24% 1/21 |
2016年 12月期 | 6,595 1,319 5/11 | 4,025 805 2/12 | 202,000 1,010,000 12/27 | 592億7659万 | 361億7714万 | +16.39% 3/14 | -19.43% 2/12 |
2017年 12月期 | 7,240 12/8 | 4,755 951 4/17 | 123,800 619,000 6/5 | 650億7392万 | 427億3846万 | +13.84% 8/14 | -10.34% 2/6 |
2018年 12月期 | 7,230 1/12 1/11 | 3,825 12/26 | 163,100 12/25 | 649億8404万 | 343億7952万 | +11.4% 11/30 | -18.18% 12/26 |
2019年 12月期 | 5,250 12/17 12/16 他2件 | 3,645 8/19 | 177,000 12/26 | 471億8758万 | 327億6166万 | +11.77% 9/26 | -15.67% 8/16 |
2020年 12月期 | 5,750 12/28 | 2,919 3/17 | 180,900 12/28 | 516億8163万 | 262億3629万 | +21.07% 3/27 | -22.55% 3/13 |
2021年 12月期 | 5,780 3/23 | 3,925 11/26 | 186,700 11/30 | 519億5128万 | 352億7833万 | +10.14% 3/19 | -10.31% 11/26 |
2022年 12月期 | 5,030 8/23 8/15 他2件 | 4,115 3/9 | 130,800 12/28 | 452億1019万 | 369億8607万 | +6.13% 2/14 | -6.68% 9/7 |
2023年 12月期 | 5,300 11/29 | 4,300 3/14 | 126,400 12/25 | 476億3698万 | 386億4887万 | +8.5% 1/10 | -6.35% 8/17 |
最新 | 5,260 2024/4/17 | 12,200 | 472億7746万 | -5% 5,537 |
年間値上がり率
- 1984/12/27 vs 1983/12/24
- 8%(1.08倍)
- 1985/12/27 vs 1984/12/27
- 11%(1.11倍)
- 1986/12/27 vs 1985/12/27
- 41%(1.41倍)
- 1987/12/28 vs 1986/12/27
- 117%(2.17倍)
- 1988/12/28 vs 1987/12/28
- 1%(1.01倍)
- 1989/12/29 vs 1988/12/28
- 44%(1.44倍)
- 1990/12/27 vs 1989/12/29
- -12%(0.88倍)
- 1991/12/30 vs 1990/12/27
- 7%(1.07倍)
- 1992/12/30 vs 1991/12/30
- -20%(0.8倍)
- 1993/12/30 vs 1992/12/30
- 13%(1.13倍)
- 1994/12/30 vs 1993/12/30
- -15%(0.85倍)
- 1995/12/29 vs 1994/12/30
- -24%(0.76倍)
- 1996/12/30 vs 1995/12/29
- -22%(0.78倍)
- 1997/12/30 vs 1996/12/30
- -57%(0.43倍)
- 1998/12/30 vs 1997/12/30
- 9%(1.09倍)
- 1999/12/30 vs 1998/12/30
- -3%(0.97倍)
- 2000/12/29 vs 1999/12/30
- -21%(0.79倍)
- 2001/12/28 vs 2000/12/29
- 26%(1.26倍)
- 2002/12/30 vs 2001/12/28
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/30
- 40%(1.4倍)
- 2004/12/30 vs 2003/12/30
- 55%(1.55倍)
- 2005/12/30 vs 2004/12/30
- 6%(1.06倍)
- 2006/12/29 vs 2005/12/30
- -32%(0.68倍)
- 2007/12/28 vs 2006/12/29
- -18%(0.82倍)
- 2008/12/30 vs 2007/12/28
- -58%(0.42倍)
- 2009/12/30 vs 2008/12/30
- 4%(1.04倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- 53%(1.53倍)
- 2012/12/28 vs 2011/12/30
- 68%(1.68倍)
- 2013/12/30 vs 2012/12/28
- 20%(1.2倍)
- 2014/12/30 vs 2013/12/30
- 108%(2.08倍)
- 2015/12/30 vs 2014/12/30
- 21%(1.21倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 21%(1.21倍)
- 2018/12/28 vs 2017/12/29
- -40%(0.6倍)
- 2019/12/30 vs 2018/12/28
- 21%(1.21倍)
- 2020/12/30 vs 2019/12/30
- 14%(1.14倍)
- 2021/12/30 vs 2020/12/30
- -23%(0.77倍)
- 2022/12/30 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/30
- 13%(1.13倍)
- 2024/04/17 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
550円(2009/03/13) - 856%(9.56倍)
5,260円(4/17)