株価チャート
株価
4/17
- 前日 (4/16)
- 5,070
- 始値
- 5,120
- 高値
- 5,300
- 安値
- 5,070
- 終値 +3.35%
- 5,240
- 出来高 +46.36%
- 472,000
乖離率
- 株価（5日）
移動平均値 - +2.14%
5,130 - 株価（25日）
移動平均値 - +9.08%
4,804 - 出来高（5日）
移動平均値 - +43.03%
330,000
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 | 5,120 | 5,300 | 5,070 | 5,240 | +3.35% | 472,000 | 3680億5446万 | +9.08% | 19 | 2.27 |
| 04/16 | 5,190 | 5,250 | 5,020 | 5,070 | -2.69% | 322,500 | 3561億1376万 | +6.22% | 18.39 | 2.19 |
| 04/15 | 5,020 | 5,240 | 5,010 | 5,210 | +3.17% | 303,400 | 3659億4728万 | +9.75% | 18.89 | 2.25 |
| 04/12 | 5,050 | 5,110 | 4,990 | 5,050 | -0.59% | 260,500 | 3547億898万 | +6.97% | 18.31 | 2.18 |
| 04/11 | 5,000 | 5,100 | 4,945 | 5,080 | +0.79% | 291,600 | 3568億1616万 | +8.04% | 18.42 | 2.2 |
| 04/10 | 4,935 | 5,120 | 4,920 | 5,040 | +2.23% | 379,100 | 3540億658万 | +7.69% | 18.28 | 2.18 |
| 04/09 | 4,865 | 4,985 | 4,865 | 4,930 | +1.65% | 258,300 | 3462億8025万 | +5.98% | 17.88 | 2.13 |
| 04/08 | 4,700 | 4,850 | 4,685 | 4,850 | +3.52% | 248,100 | 3406億6109万 | +4.89% | 17.59 | 2.1 |
| 04/05 | 4,615 | 4,750 | 4,600 | 4,685 | +0.43% | 196,500 | 3290億7159万 | +1.8% | 16.99 | 2.03 |
| 04/04 | 4,730 | 4,755 | 4,640 | 4,665 | -0.74% | 238,500 | 3276億6681万 | +1.66% | 16.92 | 2.02 |
| 04/03 | 4,580 | 4,765 | 4,575 | 4,700 | +0.75% | 230,800 | 3301億2518万 | +2.73% | 17.05 | 2.03 |
| 04/02 | 4,720 | 4,750 | 4,645 | 4,665 | -0.43% | 171,400 | 3276億6681万 | +2.33% | 16.92 | 2.02 |
| 04/01 | 4,880 | 4,895 | 4,620 | 4,685 | -4% | 423,600 | 3290億7159万 | +3.13% | 16.99 | 2.03 |
| 03/29 | 4,845 | 4,910 | 4,800 | 4,880 | +1.56% | 234,100 | 3427億6828万 | +7.8% | 17.7 | 2.11 |
| 03/28 | 4,750 | 4,850 | 4,720 | 4,805 | -0.62% | 239,200 | 3375億32万 | +6.66% | 17.43 | 2.08 |
| 03/27 | 4,905 | 4,920 | 4,820 | 4,835 | +1.15% | 316,400 | 3396億750万 | +7.76% | 17.53 | 2.09 |
| 03/26 | 4,800 | 4,840 | 4,765 | 4,780 | 0% | 222,500 | 3357億4434万 | +6.96% | 17.34 | 2.07 |
| 03/25 | 4,880 | 4,930 | 4,780 | 4,780 | -2.05% | 249,000 | 3357億4434万 | +7.63% | 17.34 | 2.07 |
| 03/22 | 4,820 | 4,885 | 4,745 | 4,880 | +1.56% | 291,800 | 3427億6828万 | +10.81% | 17.7 | 2.11 |
| 03/21 | 4,700 | 4,805 | 4,665 | 4,805 | +4% | 389,500 | 3375億32万 | +10.08% | 17.43 | 2.08 |
| 03/19 | 4,560 | 4,650 | 4,510 | 4,620 | +2.9% | 289,400 | 3245億603万 | +6.67% | 16.76 | 2 |
| 03/18 | 4,510 | 4,530 | 4,455 | 4,490 | +0.56% | 171,600 | 3153億7491万 | +4.37% | 16.28 | 1.94 |
| 03/15 | 4,475 | 4,525 | 4,420 | 4,465 | -0.33% | 347,900 | 3136億1892万 | +4.44% | 16.19 | 1.93 |
| 03/14 | 4,410 | 4,480 | 4,395 | 4,480 | +1.36% | 177,900 | 3146億7252万 | +5.59% | 16.25 | 1.94 |
| 03/13 | 4,510 | 4,545 | 4,360 | 4,420 | -1.01% | 207,500 | 3104億5815万 | +5.04% | 16.03 | 1.91 |
| 03/12 | 4,405 | 4,505 | 4,340 | 4,465 | +1.13% | 265,800 | 3136億1892万 | +7% | 16.19 | 1.93 |
| 03/11 | 4,465 | 4,490 | 4,350 | 4,415 | -3.18% | 211,100 | 3101億695万 | +6.87% | 16.01 | 1.91 |
| 03/08 | 4,510 | 4,675 | 4,495 | 4,560 | 0% | 339,500 | 3202億9167万 | +11.44% | 16.54 | 1.97 |
| 03/07 | 4,610 | 4,670 | 4,520 | 4,560 | +0.44% | 357,300 | 3202億9167万 | +12.7% | 16.54 | 1.97 |
| 03/06 | 4,290 | 4,570 | 4,285 | 4,540 | +4.49% | 386,200 | 3188億8688万 | +13.59% | 16.47 | 1.96 |
| 03/05 | 4,230 | 4,370 | 4,210 | 4,345 | +2.72% | 266,300 | 3051億9020万 | +10.06% | 15.76 | 1.88 |
| 03/04 | 4,300 | 4,300 | 4,215 | 4,230 | -1.63% | 247,500 | 2971億1267万 | +8.32% | 15.34 | 1.83 |
| 03/01 | 4,325 | 4,345 | 4,245 | 4,300 | -1.49% | 332,800 | 3020億2942万 | +11.11% | 15.59 | 1.86 |
| 02/29 | 4,300 | 4,390 | 4,265 | 4,365 | +1.63% | 281,200 | 3065億9498万 | +13.94% | 15.83 | 1.89 |
| 02/28 | 4,245 | 4,325 | 4,230 | 4,295 | -0.46% | 206,300 | 3016億7823万 | +13.32% | 15.58 | 1.86 |
| 02/27 | 4,220 | 4,335 | 4,220 | 4,315 | +1.17% | 234,500 | 3030億8301万 | +14.97% | 15.65 | 1.87 |
| 02/26 | 4,285 | 4,300 | 4,190 | 4,265 | -0.47% | 298,700 | 2995億7104万 | +14.87% | 15.47 | 1.84 |
| 02/22 | 4,330 | 4,330 | 4,220 | 4,285 | -0.7% | 373,200 | 3009億7583万 | +16.6% | 15.54 | 1.85 |
| 02/21 | 4,360 | 4,410 | 4,300 | 4,315 | -1.26% | 279,500 | 3030億8301万 | +18.77% | 15.65 | 1.87 |
| 02/20 | 4,410 | 4,480 | 4,305 | 4,370 | -0.46% | 560,400 | 3069億4618万 | +21.73% | 15.85 | 1.89 |
| 02/19 | 4,130 | 4,410 | 4,130 | 4,390 | +8.13% | 508,100 | 3083億5097万 | +23.8% | 15.92 | 1.9 |
| 02/16 | 3,995 | 4,120 | 3,960 | 4,060 | +5.18% | 393,700 | 2851億7197万 | +16% | 14.72 | 1.75 |
| 02/15 | 3,925 | 3,925 | 3,845 | 3,860 | -1.4% | 251,500 | 2711億2409万 | +11.34% | 14 | 1.67 |
| 02/14 | 3,925 | 3,940 | 3,865 | 3,915 | -1.14% | 194,500 | 2749億8725万 | +13.71% | 14.2 | 1.69 |
| 02/13 | 3,850 | 3,960 | 3,830 | 3,960 | +1.67% | 307,600 | 2781億4803万 | +15.93% | 14.36 | 1.71 |
| 02/09 | 3,900 | 3,980 | 3,815 | 3,895 | +2.1% | 611,000 | 2735億8247万 | +15.03% | 14.13 | 1.68 |
| 02/08 | 3,675 | 4,010 | 3,540 | 3,815 | +4.38% | 864,100 | 2679億6331万 | +13.54% | 13.84 | 1.65 |
| 02/07 | 3,590 | 3,680 | 3,585 | 3,655 | +1.67% | 173,600 | 2567億2501万 | +9.56% | 13.26 | 1.58 |
| 02/06 | 3,520 | 3,600 | 3,495 | 3,595 | +1.27% | 254,900 | 2525億1065万 | +8.35% | 13.04 | 1.55 |
| 02/05 | 3,470 | 3,560 | 3,455 | 3,550 | +3.8% | 253,400 | 2493億4987万 | +7.38% | 12.87 | 1.53 |
| 02/02 | 3,440 | 3,445 | 3,370 | 3,420 | -0.29% | 223,500 | 2402億1875万 | +3.83% | 12.4 | 1.48 |
| 02/01 | 3,430 | 3,465 | 3,415 | 3,430 | +0.29% | 202,200 | 2409億2114万 | +4.35% | 12.44 | 1.48 |
| 01/31 | 3,310 | 3,425 | 3,310 | 3,420 | +2.7% | 132,800 | 2402億1875万 | +4.3% | 12.4 | 1.48 |
| 01/30 | 3,315 | 3,375 | 3,300 | 3,330 | +0.15% | 157,500 | 2338億9720万 | +1.87% | 12.08 | 1.44 |
| 01/29 | 3,300 | 3,330 | 3,295 | 3,325 | +1.68% | 163,200 | 2335億4601万 | +1.87% | 12.06 | 1.44 |
| 01/26 | 3,320 | 3,325 | 3,265 | 3,270 | -2.1% | 135,300 | 2296億8284万 | +0.43% | 11.86 | 1.41 |
| 01/25 | 3,315 | 3,340 | 3,310 | 3,340 | +0.45% | 120,600 | 2345億9960万 | +2.74% | 12.11 | 1.44 |
| 01/24 | 3,345 | 3,360 | 3,305 | 3,325 | -0.6% | 119,000 | 2335億4601万 | +2.53% | 12.06 | 1.44 |
| 01/23 | 3,380 | 3,390 | 3,340 | 3,345 | -1.04% | 101,300 | 2349億5079万 | +3.3% | 12.13 | 1.45 |
| 01/22 | 3,380 | 3,395 | 3,365 | 3,380 | +1.81% | 123,100 | 2374億917万 | +4.64% | 12.26 | 1.46 |
| 01/19 | 3,300 | 3,320 | 3,265 | 3,320 | +0.61% | 105,600 | 2331億9481万 | +3.04% | 12.04 | 1.44 |
| 01/18 | 3,255 | 3,320 | 3,240 | 3,300 | +1.69% | 131,400 | 2317億9002万 | +2.61% | 11.97 | 1.43 |
| 01/17 | 3,225 | 3,290 | 3,220 | 3,245 | +0.62% | 137,400 | 2279億2685万 | +1.22% | 11.77 | 1.4 |
| 01/16 | 3,305 | 3,305 | 3,215 | 3,225 | -1.98% | 123,100 | 2265億2207万 | +0.78% | 11.7 | 1.39 |
| 01/15 | 3,205 | 3,305 | 3,205 | 3,290 | +1.54% | 113,400 | 2310億8763万 | +3.04% | 11.93 | 1.42 |
| 01/12 | 3,250 | 3,305 | 3,210 | 3,240 | +0.31% | 215,500 | 2275億7566万 | +1.79% | 11.75 | 1.4 |
| 01/11 | 3,285 | 3,285 | 3,220 | 3,230 | -0.92% | 187,700 | 2268億7326万 | +1.73% | 11.71 | 1.4 |
| 01/10 | 3,240 | 3,290 | 3,235 | 3,260 | +0.93% | 151,700 | 2289億8045万 | +2.9% | 11.82 | 1.41 |
| 01/09 | 3,230 | 3,260 | 3,200 | 3,230 | +0.47% | 142,300 | 2268億7326万 | +2.28% | 11.71 | 1.4 |
| 01/05 | 3,240 | 3,240 | 3,195 | 3,215 | -1.08% | 114,400 | 2258億1967万 | +2.13% | 11.66 | 1.39 |
| 01/04 | 3,210 | 3,250 | 3,170 | 3,250 | +0.93% | 127,400 | 2282億7805万 | +3.5% | 11.79 | 1.4 |
| 2023 | ||||||||||
| 12/29 | 3,240 | 3,240 | 3,190 | 3,220 | +0.47% | 90,900 | 2261億7087万 | +2.81% | 11.68 | 1.39 |
| 12/28 | 3,240 | 3,260 | 3,200 | 3,205 | -2.14% | 105,200 | 2251億1728万 | +2.53% | 11.62 | 1.39 |
| 12/27 | 3,275 | 3,285 | 3,255 | 3,275 | +0.15% | 125,900 | 2300億3404万 | +5.07% | 11.88 | 1.42 |
| 12/26 | 3,265 | 3,275 | 3,235 | 3,270 | +1.24% | 121,700 | 2296億8284万 | +5.35% | 11.86 | 1.41 |
| 12/25 | 3,240 | 3,265 | 3,225 | 3,230 | -0.15% | 100,200 | 2268億7326万 | +4.46% | 11.71 | 1.4 |
| 12/22 | 3,205 | 3,255 | 3,195 | 3,235 | +2.37% | 107,100 | 2272億2446万 | +4.83% | 11.73 | 1.4 |
| 12/21 | 3,225 | 3,225 | 3,155 | 3,160 | -1.56% | 93,800 | 2219億5651万 | +2.86% | 11.46 | 1.37 |
| 12/20 | 3,155 | 3,240 | 3,155 | 3,210 | +2.23% | 180,800 | 2254億6848万 | +4.8% | 11.64 | 1.39 |
| 12/19 | 3,150 | 3,155 | 3,105 | 3,140 | -0.16% | 122,700 | 2205億5172万 | +2.75% | 11.39 | 1.36 |
| 12/18 | 3,120 | 3,145 | 3,080 | 3,145 | +0.32% | 103,100 | 2209億291万 | +2.95% | 11.41 | 1.36 |
| 12/15 | 3,185 | 3,200 | 3,120 | 3,135 | -1.57% | 207,600 | 2202億52万 | +2.75% | 11.37 | 1.36 |
| 12/14 | 3,165 | 3,205 | 3,130 | 3,185 | +1.11% | 190,000 | 2237億1249万 | +4.6% | 11.55 | 1.38 |
| 12/13 | 3,225 | 3,240 | 3,115 | 3,150 | -1.25% | 136,800 | 2212億5411万 | +3.75% | 11.42 | 1.36 |
| 12/12 | 3,165 | 3,230 | 3,150 | 3,190 | +0.79% | 229,700 | 2240億6369万 | +5.21% | 11.57 | 1.38 |
| 12/11 | 3,115 | 3,165 | 3,105 | 3,165 | +3.94% | 190,500 | 2223億770万 | +4.52% | 11.48 | 1.37 |
| 12/08 | 3,090 | 3,115 | 3,020 | 3,045 | -1.62% | 160,100 | 2138億7897万 | +0.66% | 11.04 | 1.32 |
| 12/07 | 3,050 | 3,110 | 3,040 | 3,095 | +0.98% | 181,400 | 2173億9094万 | +2.31% | 11.22 | 1.34 |
| 12/06 | 3,025 | 3,075 | 3,000 | 3,065 | +0.99% | 237,800 | 2152億8376万 | +1.49% | 11.12 | 1.32 |
| 12/05 | 3,035 | 3,075 | 3,025 | 3,035 | -0.33% | 121,300 | 2131億7658万 | +0.7% | 11.01 | 1.31 |
| 12/04 | 3,020 | 3,050 | 2,993 | 3,045 | -0.16% | 78,800 | 2138億7897万 | +1.13% | 11.04 | 1.32 |
| 12/01 | 3,025 | 3,060 | 3,025 | 3,050 | +1.7% | 125,200 | 2142億3017万 | +1.63% | 11.06 | 1.32 |
| 11/30 | 2,975 | 3,015 | 2,961 | 2,999 | +0.81% | 159,600 | 2106億4796万 | +0.33% | 10.88 | 1.3 |
| 11/29 | 3,050 | 3,050 | 2,969 | 2,975 | -1.98% | 113,200 | 2089億6222万 | -0.1% | 10.79 | 1.29 |
| 11/28 | 3,050 | 3,050 | 3,005 | 3,035 | -0.33% | 136,000 | 2131億7658万 | +2.19% | 11.01 | 1.31 |
| 11/27 | 3,075 | 3,075 | 3,030 | 3,045 | -0.49% | 116,600 | 2138億7897万 | +2.84% | 11.04 | 1.32 |
| 11/24 | 3,060 | 3,085 | 3,025 | 3,060 | +2.41% | 245,700 | 2149億3257万 | +3.8% | 11.1 | 1.32 |
| 11/22 | 2,944 | 3,020 | 2,943 | 2,988 | +1.49% | 249,200 | 2098億7533万 | +1.81% | 10.84 | 1.29 |
| 11/21 | 2,943 | 2,960 | 2,911 | 2,944 | -1.04% | 187,900 | 2067億8479万 | +0.65% | 10.68 | 1.27 |
| 11/20 | 3,055 | 3,080 | 2,974 | 2,975 | -3.09% | 229,700 | 2089億6222万 | +2.02% | 10.79 | 1.29 |
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 | 1,448 8/9 | 649 3/17 | 1,646,000 8/9 | - | - | +13.4% 7/10 | -17.41% 1/16 |
| 2009年 3月期 | 1,220 7/31 | 506 3/10 | 1,223,000 5/16 | - | - | +21.57% 5/15 | -25.65% 10/27 |
| 2010年 3月期 | 877 6/30 | 607 4/2 | 680,000 7/9 | - | - | +12.01% 5/11 | -10.99% 2/16 |
| 2011年 3月期 | 835 5/6 4/30 | 562 10/29 | 515,600 8/11 | 716億1441万 | 482億36万 | +8.55% 12/14 | -16.5% 3/15 |
| 2012年 3月期 | 738 4/1 | 572 8/9 | 298,900 2/14 | 632億9513万 | 490億5801万 | +6.72% 9/16 | -9.31% 5/24 |
| 2013年 3月期 | 781 3/28 | 576 8/14 | 287,900 3/8 | 669億8306万 | 494億108万 | +9.77% 3/27 | -6.24% 5/18 |
| 2014年 3月期 | 1,098 2/25 | 705 4/2 | 1,205,200 2/14 | 941億7081万 | 604億6486万 | +13.59% 2/27 | -9.83% 2/4 |
| 2015年 3月期 | 1,611 12/5 | 951 4/11 | 1,077,700 7/24 | 1349億4665万 | 796億6124万 | +10.16% 12/5 | -10.71% 10/17 |
| 2016年 3月期 | 1,931 8/19 | 1,361 5/21 | 838,400 7/28 | 1598億2069万 | 1126億4421万 | +16.61% 8/10 | -11.45% 1/21 |
| 2017年 3月期 | 1,707 3/2 | 1,147 6/24 | 743,500 1/16 | 1412億8116万 | 949億3233万 | +12.08% 5/9 | -13.01% 6/24 |
| 2018年 3月期 | 2,179 1/9 | 1,529 4/14 | 1,003,100 10/16 | 1803億4660万 | 1265億4885万 | +10.86% 5/10 | -7.87% 2/8 |
| 2019年 3月期 | 2,229 7/30 | 1,605 12/25 | 576,900 11/30 | 1844億8489万 | 1328億3905万 | +8.76% 7/26 | -16.14% 12/25 |
| 2020年 3月期 | 2,024 11/5 | 1,400 3/17 | 701,300 8/13 | 1614億4591万 | 1116億7207万 | +9.42% 4/10 | -16.93% 3/16 |
| 2021年 3月期 | 1,869 6/15 | 1,370 8/7 | 914,900 1/28 | 1490億8222万 | 1058億5410万 | +7.77% 5/29 | -11.26% 6/29 |
| 2022年 3月期 | 2,266 9/14 | 1,640 4/30 | 597,600 5/27 | 1591億6248万 | 1151億9261万 | +9.97% 5/21 | -8.32% 3/9 |
| 2023年 3月期 | 2,211 3/9 | 1,530 5/27 | 841,700 10/28 | 1552億9931万 | 1074億6628万 | +12.28% 2/27 | -6.01% 5/17 |
| 最新 | 5,240 2024/4/17 | 472,000 | 3680億5446万 | +9.08% 4,804 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 31%（1.31倍）
- 1985/12/28 vs 1984/12/27
- 1%（1.01倍）
- 1986/12/27 vs 1985/12/28
- 68%（1.68倍）
- 1987/12/28 vs 1986/12/27
- 14%（1.14倍）
- 1988/12/28 vs 1987/12/28
- 35%（1.35倍）
- 1989/12/29 vs 1988/12/28
- 95%（1.95倍）
- 1990/12/28 vs 1989/12/29
- 23%（1.23倍）
- 1991/12/30 vs 1990/12/28
- -10%（0.9倍）
- 1992/12/30 vs 1991/12/30
- -36%（0.64倍）
- 1993/12/30 vs 1992/12/30
- -4%（0.96倍）
- 1994/12/30 vs 1993/12/30
- 6%（1.06倍）
- 1995/12/29 vs 1994/12/30
- 22%（1.22倍）
- 1996/12/30 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/30 vs 1996/12/30
- -7%（0.93倍）
- 1998/12/30 vs 1997/12/30
- -30%（0.7倍）
- 1999/12/30 vs 1998/12/30
- -41%（0.59倍）
- 2000/12/29 vs 1999/12/30
- 45%（1.45倍）
- 2001/12/28 vs 2000/12/29
- -21%（0.79倍）
- 2002/12/30 vs 2001/12/28
- -31%（0.69倍）
- 2003/12/30 vs 2002/12/30
- 43%（1.43倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- 15%（1.15倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 74%（1.74倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 81%（1.81倍）
- 2024/04/17 vs 2023/12/29
- 63%（1.63倍）
- 過去安値
215円（1983/02/14） - 2337%（24.37倍）
5,240円（4/17）