株価チャート
株価
4/19
- 前日 (4/18)
- 5,190
- 始値
- 6,190
- 高値
- 6,190
- 安値
- 5,870
- 終値 +19.27%
- 6,190
- 出来高 +61.73%
- 10,741,100
乖離率
- 株価（5日）
移動平均値 - +11.77%
5,538 - 株価（25日）
移動平均値 - +7.47%
5,760 - 出来高（5日）
移動平均値 - +47.36%
7,289,160
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 6,190 | 6,190 | 5,870 | 6,190 | +19.27% | 10,741,100 | 2328億7213万 | +7.47% | 260.04 | 25.24 |
| 04/18 | 4,880 | 5,260 | 4,820 | 5,190 | +0.78% | 6,641,500 | 1952億5143万 | -9.74% | 218.03 | 21.16 |
| 04/17 | 5,510 | 5,580 | 5,060 | 5,150 | -4.98% | 5,564,700 | 1937億4660万 | -11.31% | 216.35 | 21 |
| 04/16 | 5,590 | 5,640 | 5,290 | 5,420 | -5.57% | 5,105,700 | 2039億419万 | -6.97% | 227.7 | 22.1 |
| 04/15 | 5,630 | 5,880 | 5,460 | 5,740 | -1.54% | 8,392,800 | 2159億4281万 | -2.28% | 241.14 | 23.41 |
| 04/12 | 5,280 | 6,150 | 5,250 | 5,830 | +9.79% | 21,296,200 | 2193億2868万 | -2.33% | 244.92 | 23.77 |
| 04/11 | 5,670 | 5,700 | 5,200 | 5,310 | -4.67% | 9,749,800 | 1997億6591万 | -13.6% | 223.08 | 21.65 |
| 04/10 | 5,300 | 5,570 | 5,120 | 5,570 | +14.49% | 18,242,600 | 2095億4729万 | -11.81% | 234 | 22.71 |
| 04/09 | 4,420 | 5,060 | 4,350 | 4,865 | +11.71% | 21,899,800 | 1830億2470万 | -25% | 204.38 | 19.84 |
| 04/08 | 4,470 | 4,785 | 4,255 | 4,355 | -0.11% | 10,087,900 | 1638億3814万 | -34.48% | 182.96 | 17.76 |
| 04/05 | 4,330 | 4,570 | 4,240 | 4,360 | -2.46% | 5,876,600 | 1640億2625万 | -35.57% | 183.17 | 17.78 |
| 04/04 | 4,640 | 4,675 | 4,240 | 4,470 | +0.34% | 7,533,700 | 1681億6452万 | -34.74% | 187.79 | 18.23 |
| 04/03 | 4,750 | 4,980 | 4,425 | 4,455 | -8.8% | 6,860,400 | 1676億21万 | -35.66% | 187.16 | 18.17 |
| 04/02 | 5,250 | 5,430 | 4,840 | 4,885 | -8.52% | 4,170,300 | 1837億7711万 | -30.23% | 205.22 | 19.92 |
| 04/01 | 5,600 | 5,620 | 5,270 | 5,340 | -5.99% | 2,444,100 | 2008億9453万 | -24.41% | 224.34 | 21.78 |
| 03/29 | 6,060 | 6,120 | 5,640 | 5,680 | -6.73% | 3,140,500 | 2136億8557万 | -19.72% | 238.62 | 23.16 |
| 03/28 | 6,150 | 6,380 | 6,060 | 6,090 | -4.25% | 1,364,500 | 2291億1006万 | -13.71% | 255.84 | 24.83 |
| 03/27 | 6,610 | 6,610 | 6,200 | 6,360 | -4.07% | 1,554,700 | 2392億6765万 | -9.48% | 267.19 | 25.94 |
| 03/26 | 6,700 | 7,010 | 6,520 | 6,630 | +0.91% | 1,703,900 | 2494億2524万 | -5.04% | 278.53 | 27.04 |
| 03/25 | 6,900 | 7,030 | 6,570 | 6,570 | -7.72% | 2,062,000 | 2471億6799万 | -5.14% | 276.01 | 26.79 |
| 03/22 | 7,460 | 7,520 | 6,930 | 7,120 | -5.94% | 2,729,000 | 2678億5938万 | +3.49% | 299.11 | 29.03 |
| 03/21 | 8,100 | 8,110 | 7,570 | 7,570 | 0% | 3,396,700 | 2847億8869万 | +11.52% | 318.02 | 30.87 |
| 03/19 | 7,890 | 8,030 | 7,320 | 7,570 | +6.02% | 8,064,600 | 2847億8869万 | +13.85% | 318.02 | 30.87 |
| 03/18 | 6,390 | 7,140 | 6,350 | 7,140 | +16.29% | 4,170,000 | 2686億1179万 | +9.9% | 299.95 | 29.12 |
| 03/15 | 5,620 | 6,240 | 5,560 | 6,140 | +3.54% | 4,660,900 | 2309億9109万 | -3.5% | 257.94 | 25.04 |
| 03/14 | 6,420 | 6,420 | 5,620 | 5,930 | -10.42% | 5,487,100 | 2230億9075万 | -5.41% | 249.12 | 24.18 |
| 03/13 | 6,220 | 6,620 | 5,840 | 6,620 | +17.79% | 6,792,400 | 2490億4903万 | +7.02% | 278.11 | 27 |
| 03/12 | 5,620 | 5,620 | 5,620 | 5,620 | -15.11% | 1,293,200 | 2114億2833万 | -7.52% | 236.1 | 22.92 |
| 03/11 | 6,620 | 6,620 | 6,620 | 6,620 | -18.47% | 301,400 | 2490億4903万 | +9.99% | 278.11 | 27 |
| 03/08 | 10,660 | 10,770 | 7,800 | 8,120 | -20.93% | 7,920,700 | 3054億8008万 | +37.49% | 341.12 | 33.11 |
| 03/07 | 10,200 | 10,980 | 9,660 | 10,270 | +7.65% | 8,586,400 | 3863億6458万 | +79.36% | 431.45 | 41.88 |
| 03/06 | 9,250 | 9,980 | 9,180 | 9,540 | -3.15% | 6,156,900 | 3589億147万 | +74.76% | 400.78 | 38.9 |
| 03/05 | 9,010 | 10,140 | 8,500 | 9,850 | +11.17% | 14,775,000 | 3705億6389万 | +88.44% | 413.8 | 40.17 |
| 03/04 | 8,000 | 8,860 | 7,920 | 8,860 | +20.38% | 9,056,100 | 3333億1940万 | +77.66% | 372.21 | 36.13 |
| 03/01 | 6,600 | 7,450 | 6,600 | 7,360 | +14.11% | 9,087,400 | 2768億8835万 | +53.59% | 309.2 | 30.01 |
| 02/29 | 6,120 | 6,450 | 6,010 | 6,450 | +2.38% | 2,637,400 | 2426億5351万 | +38.38% | 270.97 | 26.3 |
| 02/28 | 6,470 | 6,630 | 6,250 | 6,300 | -1.87% | 2,952,300 | 2370億1041万 | +38.13% | 264.67 | 25.69 |
| 02/27 | 6,500 | 6,540 | 6,050 | 6,420 | -0.16% | 4,918,700 | 2415億2489万 | +44.3% | 269.71 | 26.18 |
| 02/26 | 5,810 | 6,600 | 5,710 | 6,430 | +14.62% | 7,192,900 | 2419億110万 | +48.74% | 270.13 | 26.22 |
| 02/22 | 5,530 | 5,870 | 5,390 | 5,610 | +6.45% | 5,776,400 | 2110億5212万 | +33.25% | 235.68 | 22.88 |
| 02/21 | 5,500 | 5,570 | 5,270 | 5,270 | -0.38% | 3,271,000 | 1982億6108万 | +26.77% | 221.4 | 21.49 |
| 02/20 | 5,280 | 5,750 | 5,120 | 5,290 | +0.95% | 7,287,200 | 1990億1350万 | +29.34% | 222.24 | 21.57 |
| 02/19 | 5,250 | 5,420 | 5,120 | 5,240 | 0% | 1,881,100 | 1971億3246万 | +30.9% | 220.13 | 21.37 |
| 02/16 | 5,230 | 5,660 | 5,030 | 5,240 | -3.5% | 4,892,300 | 1971億3246万 | +34.26% | 220.13 | 21.37 |
| 02/15 | 5,000 | 5,480 | 4,755 | 5,430 | +13.13% | 9,084,700 | 2042億8040万 | +43.05% | 228.12 | 22.14 |
| 02/14 | 4,240 | 4,800 | 4,110 | 4,800 | +17.07% | 8,053,700 | 1805億7936万 | +30.75% | 201.65 | 19.57 |
| 02/13 | 3,915 | 4,255 | 3,905 | 4,100 | +8.75% | 4,052,700 | 1542億4487万 | +14.97% | 172.24 | 16.72 |
| 02/09 | 3,750 | 3,925 | 3,745 | 3,770 | -0.53% | 1,420,500 | 1418億3003万 | +8.12% | 158.38 | 15.37 |
| 02/08 | 3,815 | 3,885 | 3,720 | 3,790 | +0.13% | 915,800 | 1425億8245万 | +10.75% | 159.22 | 15.46 |
| 02/07 | 3,810 | 3,945 | 3,755 | 3,785 | -1.82% | 1,163,900 | 1423億9434万 | +12.68% | 159.01 | 15.43 |
| 02/06 | 3,880 | 4,040 | 3,805 | 3,855 | -1.53% | 1,547,400 | 1450億2779万 | +17.03% | 161.95 | 15.72 |
| 02/05 | 4,180 | 4,195 | 3,915 | 3,915 | -5.66% | 2,232,600 | 1472億8504万 | +21.51% | 164.47 | 15.96 |
| 02/02 | 3,905 | 4,150 | 3,830 | 4,150 | +8.92% | 4,570,800 | 1561億2590万 | +32% | 174.34 | 16.92 |
| 02/01 | 3,550 | 3,880 | 3,460 | 3,810 | +5.25% | 4,654,200 | 1433億3486万 | +24.59% | 160.06 | 15.54 |
| 01/31 | 3,380 | 3,625 | 3,380 | 3,620 | +0.84% | 1,750,100 | 1361億8693万 | +21.23% | 152.08 | 14.76 |
| 01/30 | 3,770 | 3,775 | 3,590 | 3,590 | -4.01% | 1,327,400 | 1350億5831万 | +22.99% | 150.82 | 14.64 |
| 01/29 | 3,855 | 3,920 | 3,675 | 3,740 | -2.98% | 2,171,700 | 1407億141万 | +31.04% | 157.12 | 15.25 |
| 01/26 | 3,850 | 4,020 | 3,765 | 3,855 | -3.38% | 2,574,500 | 1450億2779万 | +38.57% | 161.95 | 15.72 |
| 01/25 | 4,100 | 4,190 | 3,910 | 3,990 | -2.09% | 3,929,800 | 1501億659万 | +47.61% | 167.62 | 16.27 |
| 01/24 | 4,200 | 4,300 | 4,020 | 4,075 | +3.3% | 7,208,400 | 1533億435万 | +55.65% | 171.19 | 16.62 |
| 01/23 | 3,580 | 3,970 | 3,565 | 3,945 | +12.55% | 9,331,600 | 1484億1366万 | +55.87% | 165.73 | 16.09 |
| 01/22 | 3,340 | 3,575 | 3,185 | 3,505 | +6.86% | 6,382,900 | 1318億6055万 | +43.06% | 147.25 | 14.29 |
| 01/19 | 3,315 | 3,880 | 2,929 | 3,280 | -8.76% | 14,104,100 | 1233億9589万 | +37.47% | 137.79 | 13.38 |
| 01/18 | 4,435 | 4,550 | 3,595 | 3,595 | -16.3% | 1,697,900 | 1352億4641万 | +53.9% | 151.03 | 14.66 |
| 01/17 | 4,200 | 4,295 | 4,040 | 4,295 | +19.47% | 6,290,700 | 1615億8090万 | +88.71% | 180.43 | 17.51 |
| 01/16 | 3,305 | 3,635 | 3,155 | 3,595 | +15.97% | 10,480,100 | 1352億4641万 | +63.86% | 151.03 | 14.66 |
| 01/15 | 2,685 | 3,230 | 2,685 | 3,100 | +12.93% | 10,065,600 | 1166億2417万 | +45.06% | 130.23 | 12.64 |
| 01/12 | 2,599 | 2,895 | 2,570 | 2,745 | +6.85% | 12,803,700 | 1032億6882万 | +31.34% | 115.32 | 11.19 |
| 01/11 | 2,341 | 2,574 | 2,296 | 2,569 | +11.21% | 6,635,000 | 966億4757万 | +25.19% | 107.92 | 10.48 |
| 01/10 | 2,175 | 2,328 | 2,154 | 2,310 | +6.89% | 3,477,100 | 869億381万 | +14.64% | 97.04 | 9.42 |
| 01/09 | 2,160 | 2,215 | 2,117 | 2,161 | +1.89% | 1,315,800 | 812億9833万 | +8.38% | 90.78 | 8.81 |
| 01/05 | 2,180 | 2,185 | 2,080 | 2,121 | -2.03% | 1,276,900 | 797億9350万 | +6.91% | 89.1 | 8.65 |
| 01/04 | 2,150 | 2,237 | 2,130 | 2,165 | -1.99% | 1,767,700 | 814億4881万 | +10.52% | 90.95 | 8.83 |
| 2023 | ||||||||||
| 12/29 | 2,175 | 2,218 | 2,115 | 2,209 | +2.74% | 2,056,000 | 831億412万 | +15.05% | 92.8 | 9.01 |
| 12/28 | 2,033 | 2,150 | 2,015 | 2,150 | +4.93% | 1,940,800 | 808億8450万 | +14.42% | 90.32 | 8.77 |
| 12/27 | 2,008 | 2,071 | 1,994 | 2,049 | +3.12% | 1,691,500 | 770億8481万 | +11.24% | 86.08 | 8.36 |
| 12/26 | 1,985 | 2,031 | 1,975 | 1,987 | +0.3% | 1,295,800 | 747億5233万 | +9.84% | 83.47 | 8.1 |
| 12/25 | 2,013 | 2,014 | 1,949 | 1,981 | -1.64% | 1,051,500 | 745億2660万 | +11.48% | 83.22 | 8.08 |
| 12/22 | 1,975 | 2,032 | 1,955 | 2,014 | +2.91% | 1,389,000 | 757億6808万 | +15.42% | 84.61 | 8.21 |
| 12/21 | 1,915 | 2,005 | 1,907 | 1,957 | +0.2% | 1,112,600 | 736億2370万 | +14.44% | 82.21 | 7.98 |
| 12/20 | 1,996 | 2,051 | 1,930 | 1,953 | -0.15% | 2,640,700 | 734億7322万 | +16.32% | 82.05 | 7.96 |
| 12/19 | 1,886 | 1,960 | 1,852 | 1,956 | +5.05% | 1,564,400 | 735億8608万 | +18.69% | 82.17 | 7.98 |
| 12/18 | 1,860 | 1,910 | 1,815 | 1,862 | -0.64% | 1,094,800 | 700億4974万 | +15.15% | 78.22 | 7.59 |
| 12/15 | 1,870 | 1,900 | 1,825 | 1,874 | -0.95% | 1,390,700 | 705億119万 | +17.94% | 78.73 | 7.64 |
| 12/14 | 1,975 | 2,007 | 1,868 | 1,892 | -2.27% | 1,775,800 | 711億7836万 | +21.44% | 79.48 | 7.72 |
| 12/13 | 1,991 | 2,007 | 1,890 | 1,936 | +2.16% | 3,248,000 | 728億3367万 | +26.95% | 81.33 | 7.89 |
| 12/12 | 2,012 | 2,070 | 1,871 | 1,895 | -7.11% | 4,389,900 | 712億9122万 | +27.18% | 79.61 | 7.73 |
| 12/11 | 2,190 | 2,235 | 2,026 | 2,040 | -2.39% | 3,696,500 | 767億4622万 | +39.82% | 85.7 | 8.32 |
| 12/08 | 2,130 | 2,196 | 2,015 | 2,090 | -6.86% | 6,067,900 | 786億2726万 | +46.98% | 87.8 | 8.52 |
| 12/07 | 2,245 | 2,353 | 2,206 | 2,244 | +3.89% | 17,051,400 | 844億2085万 | +62.02% | 94.27 | 9.15 |
| 12/06 | 1,988 | 2,273 | 1,988 | 2,160 | +12.09% | 32,492,300 | 812億6071万 | +61.07% | 90.74 | 8.81 |
| 12/05 | 1,920 | 2,191 | 1,890 | 1,927 | +7.59% | 30,039,000 | 724億9508万 | +48.69% | 80.95 | 7.86 |
| 12/04 | 1,641 | 1,837 | 1,617 | 1,791 | +8.48% | 11,266,700 | 673億7867万 | +42.14% | 75.24 | 7.3 |
| 12/01 | 1,757 | 1,895 | 1,626 | 1,651 | -7.82% | 13,895,700 | 621億1177万 | +34.34% | 69.36 | 6.73 |
| 11/30 | 1,956 | 2,072 | 1,735 | 1,791 | -5.74% | 26,170,100 | 673億7867万 | +48.75% | 75.24 | 7.3 |
| 11/29 | 1,880 | 1,900 | 1,823 | 1,900 | +26.67% | 2,906,500 | 714億7933万 | +61.56% | 79.82 | 7.75 |
| 11/28 | 1,194 | 1,500 | 1,191 | 1,500 | +25% | 14,476,200 | 564億3105万 | +31.23% | 63.02 | 6.12 |
| 11/27 | 1,185 | 1,205 | 1,180 | 1,200 | +1.27% | 256,200 | 451億4484万 | +6.48% | 50.41 | 4.89 |
| 11/24 | 1,210 | 1,217 | 1,183 | 1,185 | -2.39% | 326,400 | 445億8052万 | +5.33% | 49.78 | 4.83 |
| 11/22 | 1,219 | 1,244 | 1,208 | 1,214 | +0.08% | 608,300 | 456億7152万 | +7.91% | 51 | 4.95 |
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 | 226 181,000 3/4 | 58 46,550 11/29 | 2,431,200 3,039 6/20 | - | - | +56.93% 2/1 | -44.08% 4/2 |
| 2009年 3月期 | 130 104,000 4/4 | 31 24,500 10/10 | 3,188,000 3,985 4/4 | - | - | +39.22% 2/9 | -43.52% 10/8 |
| 2010年 3月期 | 121 97,000 3/23 | 50 40,000 11/19 | 1,655,200 2,069 3/23 | - | - | +78.49% 4/23 | -12.97% 11/19 |
| 2011年 3月期 | 263 210,700 2/23 | 103 82,000 4/2 | 7,944,800 9,931 4/21 | 94億8107万 | 36億8983万 | +31.82% 2/23 | -21.02% 5/25 |
| 2012年 3月期 | 199 159,100 4/18 | 131 105,000 8/5 | 496,000 620 4/21 | 71億5918万 | 47億2479万 | +10.64% 6/29 | -14.15% 8/2 |
| 2013年 3月期 | 165 656 2/28 659 2/27 | 97 389 6/5 | 548,400 137,100 12/5 | 59億3073万 | 35億84万 | +24.76% 4/24 | -20.06% 5/15 |
| 2014年 3月期 | 206 825 5/9 | 136 545 2/4 | 2,917,600 729,400 11/20 | 74億2467万 | 47億2929万 | +13.35% 11/19 | -16.42% 6/7 |
| 2015年 3月期 | 243 970 3/20 | 119 475 5/20 | 2,026,800 506,700 7/29 | 84億1727万 | 41億2186万 | +31.06% 4/16 | -14.6% 5/19 |
| 2016年 3月期 | 2,110 1/13 | 215 859 6/2 | 85,347,900 12/21 | 732億3894万 | 74億5405万 | +178.73% 1/12 | -18.7% 4/5 |
| 2017年 3月期 | 1,564 4/21 | 760 6/24 | 43,451,700 1/16 | 542億8706万 | 263億7990万 | +31.75% 1/16 | -24.77% 6/24 |
| 2018年 3月期 | 999 5/31 | 710 3/26 | 7,297,900 4/21 | 375億8307万 | 267億1069万 | +11.8% 5/30 | -14.09% 2/14 |
| 2019年 3月期 | 889 6/13 | 397 12/25 | 5,658,300 7/31 | 334億4480万 | 149億3541万 | +21.83% 2/26 | -25.76% 12/25 |
| 2020年 3月期 | 768 1/10 | 333 3/13 | 1,805,200 7/30 | 288億9269万 | 125億2769万 | +33.62% 4/20 | -35.65% 3/13 |
| 2021年 3月期 | 889 10/28 | 413 4/3 | 5,674,400 10/28 | 334億4480万 | 155億3734万 | +29.44% 9/14 | -16.42% 5/6 |
| 2022年 3月期 | 820 4/27 | 481 1/27 | 1,948,300 4/28 | 308億4897万 | 180億9555万 | +7.66% 3/31 | -18.59% 5/13 |
| 2023年 3月期 | 718 2/15 | 483 1/10 | 847,300 2/1 | 270億1166万 | 181億7079万 | +26.09% 2/14 | -6.95% 9/26 |
| 最新 | 6,190 2024/4/19 | 10,741,100 | 2328億7213万 | +7.47% 5,760 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -60%（0.4倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 31%（1.31倍）
- 2010/12/30 vs 2009/12/30
- 254%（3.54倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- 470%（5.7倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 73%（1.73倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 344%（4.44倍）
- 2024/04/19 vs 2023/12/29
- 180%（2.8倍）
- 過去安値
31円（2008/10/10） - 20112%（202.12倍）
6,190円（4/19）