株価チャート
株価
4/17
- 前日 (4/16)
- 5,860
- 始値
- 5,870
- 高値
- 5,870
- 安値
- 5,770
- 終値 -1.02%
- 5,800
- 出来高 -8.04%
- 65,200
乖離率
- 株価（5日）
移動平均値 - -1.93%
5,914 - 株価（25日）
移動平均値 - -3.43%
6,006 - 出来高（5日）
移動平均値 - +25.38%
52,000
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 | 5,870 | 5,870 | 5,770 | 5,800 | -1.02% | 65,200 | 1667億3646万 | -3.43% | 9.87 | 0.9 |
| 04/16 | 5,950 | 5,960 | 5,840 | 5,860 | -2.01% | 70,900 | 1684億6132万 | -2.54% | 9.98 | 0.91 |
| 04/15 | 5,930 | 5,980 | 5,890 | 5,980 | +0.5% | 44,100 | 1719億1104万 | -0.66% | 10.18 | 0.92 |
| 04/12 | 6,000 | 6,010 | 5,940 | 5,950 | -0.5% | 44,600 | 1710億4861万 | -1.24% | 10.13 | 0.92 |
| 04/11 | 5,900 | 5,990 | 5,900 | 5,980 | +0.34% | 35,200 | 1719億1104万 | -0.8% | 10.18 | 0.92 |
| 04/10 | 5,920 | 5,960 | 5,920 | 5,960 | +0.68% | 29,100 | 1713億3609万 | -1.18% | 10.15 | 0.92 |
| 04/09 | 5,950 | 5,970 | 5,900 | 5,920 | -0.17% | 43,000 | 1701億8618万 | -1.91% | 10.08 | 0.91 |
| 04/08 | 5,940 | 5,960 | 5,900 | 5,930 | -0.17% | 39,600 | 1704億7366万 | -1.82% | 10.1 | 0.92 |
| 04/05 | 5,910 | 5,940 | 5,880 | 5,940 | +0.34% | 105,800 | 1707億6114万 | -1.74% | 10.11 | 0.92 |
| 04/04 | 5,990 | 6,000 | 5,910 | 5,920 | -0.67% | 56,000 | 1701億8618万 | -2.2% | 10.08 | 0.91 |
| 04/03 | 5,950 | 6,020 | 5,910 | 5,960 | +0.17% | 76,400 | 1713億3609万 | -1.62% | 10.15 | 0.92 |
| 04/02 | 5,970 | 5,990 | 5,920 | 5,950 | -0.34% | 77,500 | 1710億4861万 | -1.85% | 10.13 | 0.92 |
| 04/01 | 6,060 | 6,070 | 5,930 | 5,970 | -1.49% | 81,000 | 1716億2357万 | -1.58% | 10.16 | 0.92 |
| 03/29 | 6,080 | 6,100 | 6,040 | 6,060 | +0.33% | 61,800 | 1742億1086万 | -0.12% | 10.32 | 0.94 |
| 03/28 | 6,110 | 6,140 | 6,020 | 6,040 | -2.89% | 74,100 | 1736億3590万 | -0.36% | 10.28 | 0.93 |
| 03/27 | 6,210 | 6,250 | 6,190 | 6,220 | +0.81% | 70,700 | 1788億1048万 | +2.67% | 10.59 | 0.96 |
| 03/26 | 6,160 | 6,220 | 6,160 | 6,170 | +0.16% | 32,100 | 1773億7310万 | +2.02% | 10.5 | 0.95 |
| 03/25 | 6,260 | 6,260 | 6,160 | 6,160 | -1.44% | 51,800 | 1770億8562万 | +2.07% | 10.49 | 0.95 |
| 03/22 | 6,200 | 6,270 | 6,150 | 6,250 | +1.46% | 71,900 | 1796億7291万 | +3.82% | 10.64 | 0.97 |
| 03/21 | 6,110 | 6,170 | 6,080 | 6,160 | +1.32% | 62,600 | 1770億8562万 | +2.6% | 10.49 | 0.95 |
| 03/19 | 6,030 | 6,120 | 6,020 | 6,080 | +0.83% | 37,600 | 1747億8581万 | +1.49% | 10.35 | 0.94 |
| 03/18 | 6,050 | 6,050 | 5,990 | 6,030 | +1.01% | 42,400 | 1733億4843万 | +0.9% | 10.27 | 0.93 |
| 03/15 | 5,990 | 6,010 | 5,940 | 5,970 | -0.17% | 42,300 | 1716億2357万 | +0.1% | 10.16 | 0.92 |
| 03/14 | 5,940 | 5,980 | 5,920 | 5,980 | +1.01% | 33,800 | 1719億1104万 | +0.4% | 10.18 | 0.92 |
| 03/13 | 6,030 | 6,050 | 5,910 | 5,920 | -0.84% | 45,200 | 1701億8618万 | -0.42% | 10.08 | 0.91 |
| 03/12 | 5,970 | 5,980 | 5,910 | 5,970 | -0.83% | 57,100 | 1716億2357万 | +0.56% | 10.16 | 0.92 |
| 03/11 | 6,100 | 6,100 | 5,970 | 6,020 | -1.47% | 66,900 | 1730億6095万 | +1.6% | 10.25 | 0.93 |
| 03/08 | 6,000 | 6,130 | 6,000 | 6,110 | +1.33% | 63,700 | 1756億4824万 | +3.35% | 10.4 | 0.94 |
| 03/07 | 6,140 | 6,140 | 6,010 | 6,030 | -0.5% | 55,300 | 1733億4843万 | +2.27% | 10.27 | 0.93 |
| 03/06 | 6,040 | 6,090 | 6,040 | 6,060 | +0.17% | 50,300 | 1742億1086万 | +3.04% | 10.32 | 0.94 |
| 03/05 | 6,050 | 6,090 | 5,980 | 6,050 | -0.17% | 54,200 | 1739億2338万 | +3.08% | 10.3 | 0.93 |
| 03/04 | 6,130 | 6,130 | 6,060 | 6,060 | +0.33% | 62,900 | 1742億1086万 | +3.47% | 10.32 | 0.94 |
| 03/01 | 6,110 | 6,130 | 6,030 | 6,040 | -1.63% | 80,500 | 1736億3590万 | +3.3% | 10.28 | 0.93 |
| 02/29 | 6,080 | 6,150 | 6,060 | 6,140 | +1.32% | 84,300 | 1765億1067万 | +5.23% | 10.45 | 0.95 |
| 02/28 | 6,040 | 6,100 | 6,020 | 6,060 | +0.17% | 50,000 | 1742億1086万 | +4.14% | 10.32 | 0.94 |
| 02/27 | 6,040 | 6,110 | 6,030 | 6,050 | +0.17% | 69,500 | 1739億2338万 | +4.15% | 10.3 | 0.93 |
| 02/26 | 6,020 | 6,080 | 6,010 | 6,040 | +0.67% | 55,100 | 1736億3590万 | +4.16% | 10.28 | 0.93 |
| 02/22 | 6,000 | 6,010 | 5,960 | 6,000 | +0.84% | 49,900 | 1724億8600万 | +3.7% | 10.22 | 0.93 |
| 02/21 | 5,930 | 5,970 | 5,900 | 5,950 | +0.34% | 38,300 | 1710億4861万 | +3.05% | 10.13 | 0.92 |
| 02/20 | 5,980 | 5,980 | 5,930 | 5,930 | -0.5% | 44,700 | 1704億7366万 | +2.88% | 10.1 | 0.92 |
| 02/19 | 5,850 | 5,960 | 5,850 | 5,960 | +1.88% | 54,200 | 1713億3609万 | +3.53% | 10.15 | 0.92 |
| 02/16 | 5,830 | 5,890 | 5,810 | 5,850 | +1.04% | 56,600 | 1681億7385万 | +1.83% | 9.96 | 0.9 |
| 02/15 | 5,860 | 5,900 | 5,750 | 5,790 | -1.03% | 68,800 | 1664億4899万 | +0.87% | 9.86 | 0.89 |
| 02/14 | 5,850 | 5,910 | 5,810 | 5,850 | +0.34% | 111,000 | 1681億7385万 | +1.99% | 9.96 | 0.9 |
| 02/13 | 5,800 | 5,840 | 5,670 | 5,830 | +2.1% | 129,200 | 1675億9889万 | +1.76% | 9.93 | 0.9 |
| 02/09 | 5,720 | 5,760 | 5,690 | 5,710 | -0.17% | 96,300 | 1641億4917万 | -0.16% | 9.72 | 0.88 |
| 02/08 | 5,730 | 5,750 | 5,650 | 5,720 | -0.87% | 84,100 | 1644億3665万 | +0.16% | 9.74 | 0.88 |
| 02/07 | 5,680 | 5,770 | 5,680 | 5,770 | +1.05% | 58,300 | 1658億7403万 | +1.23% | 9.82 | 0.89 |
| 02/06 | 5,720 | 5,750 | 5,690 | 5,710 | -0.17% | 59,700 | 1641億4917万 | +0.42% | 9.72 | 0.88 |
| 02/05 | 5,730 | 5,730 | 5,680 | 5,720 | +0.88% | 41,000 | 1644億3665万 | +0.76% | 9.74 | 0.88 |
| 02/02 | 5,730 | 5,730 | 5,650 | 5,670 | -0.35% | 75,900 | 1629億9927万 | +0.11% | 9.65 | 0.88 |
| 02/01 | 5,700 | 5,700 | 5,660 | 5,690 | -0.52% | 48,600 | 1635億7422万 | +0.64% | 9.69 | 0.88 |
| 01/31 | 5,670 | 5,720 | 5,600 | 5,720 | +1.06% | 103,700 | 1644億3665万 | +1.29% | 9.74 | 0.88 |
| 01/30 | 5,790 | 5,790 | 5,630 | 5,660 | -1.74% | 117,300 | 1627億1179万 | +0.43% | 9.64 | 0.87 |
| 01/29 | 5,770 | 5,790 | 5,720 | 5,760 | +0.17% | 123,100 | 1655億8656万 | +2.38% | 9.81 | 0.89 |
| 01/26 | 5,800 | 5,810 | 5,740 | 5,750 | -1.03% | 54,100 | 1652億9908万 | +2.48% | 9.79 | 0.89 |
| 01/25 | 5,730 | 5,820 | 5,730 | 5,810 | +1.4% | 45,800 | 1670億2394万 | +3.81% | 9.89 | 0.9 |
| 01/24 | 5,740 | 5,760 | 5,720 | 5,730 | -0.35% | 40,500 | 1647億2413万 | +2.69% | 9.76 | 0.89 |
| 01/23 | 5,810 | 5,820 | 5,750 | 5,750 | -1.03% | 59,600 | 1652億9908万 | +3.34% | 9.79 | 0.89 |
| 01/22 | 5,820 | 5,850 | 5,780 | 5,810 | +0.35% | 48,100 | 1670億2394万 | +4.68% | 9.89 | 0.9 |
| 01/19 | 5,740 | 5,810 | 5,740 | 5,790 | +1.05% | 61,400 | 1664億4899万 | +4.66% | 9.86 | 0.89 |
| 01/18 | 5,680 | 5,750 | 5,670 | 5,730 | +0.7% | 50,500 | 1647億2413万 | +3.92% | 9.76 | 0.89 |
| 01/17 | 5,750 | 5,780 | 5,690 | 5,690 | -0.35% | 70,100 | 1635億7422万 | +3.53% | 9.69 | 0.88 |
| 01/16 | 5,760 | 5,760 | 5,700 | 5,710 | -0.52% | 52,900 | 1641億4917万 | +4.1% | 9.72 | 0.88 |
| 01/15 | 5,650 | 5,770 | 5,650 | 5,740 | +1.41% | 61,100 | 1650億1160万 | +4.84% | 9.77 | 0.89 |
| 01/12 | 5,750 | 5,760 | 5,640 | 5,660 | -1.22% | 74,800 | 1627億1179万 | +3.68% | 9.64 | 0.87 |
| 01/11 | 5,720 | 5,780 | 5,720 | 5,730 | +0.7% | 74,100 | 1647億2413万 | +5.21% | 9.76 | 0.89 |
| 01/10 | 5,670 | 5,720 | 5,650 | 5,690 | +0.35% | 63,600 | 1635億7422万 | +4.81% | 9.69 | 0.88 |
| 01/09 | 5,620 | 5,670 | 5,600 | 5,670 | +1.61% | 76,800 | 1629億9927万 | +4.71% | 9.65 | 0.88 |
| 01/05 | 5,550 | 5,580 | 5,530 | 5,580 | +1.09% | 61,400 | 1604億1198万 | +3.31% | 9.5 | 0.86 |
| 01/04 | 5,430 | 5,520 | 5,370 | 5,520 | +1.66% | 64,600 | 1586億8712万 | +2.39% | 9.4 | 0.85 |
| 2023 | ||||||||||
| 12/29 | 5,430 | 5,470 | 5,390 | 5,430 | -0.18% | 41,600 | 1560億9983万 | +0.91% | 9.24 | 0.84 |
| 12/28 | 5,460 | 5,480 | 5,430 | 5,440 | -0.55% | 43,200 | 1563億8730万 | +1.17% | 9.26 | 0.84 |
| 12/27 | 5,460 | 5,470 | 5,430 | 5,470 | +1.11% | 42,200 | 1572億4973万 | +1.84% | 9.31 | 0.85 |
| 12/26 | 5,400 | 5,440 | 5,390 | 5,410 | 0% | 39,200 | 1555億2487万 | +0.91% | 9.21 | 0.84 |
| 12/25 | 5,580 | 5,580 | 5,400 | 5,410 | -1.81% | 39,000 | 1555億2487万 | +1.05% | 9.21 | 0.84 |
| 12/22 | 5,450 | 5,510 | 5,450 | 5,510 | +1.29% | 52,600 | 1583億9964万 | +2.95% | 9.38 | 0.86 |
| 12/21 | 5,380 | 5,440 | 5,380 | 5,440 | +0.37% | 53,200 | 1563億8730万 | +1.85% | 9.26 | 0.84 |
| 12/20 | 5,380 | 5,450 | 5,380 | 5,420 | +0.74% | 50,000 | 1558億1235万 | +1.61% | 9.23 | 0.84 |
| 12/19 | 5,400 | 5,400 | 5,350 | 5,380 | -0.55% | 51,600 | 1546億6244万 | +0.99% | 9.16 | 0.84 |
| 12/18 | 5,320 | 5,430 | 5,310 | 5,410 | +0.74% | 57,100 | 1555億2487万 | +1.65% | 9.21 | 0.84 |
| 12/15 | 5,350 | 5,410 | 5,350 | 5,370 | +0.37% | 87,500 | 1543億7497万 | +1.02% | 9.14 | 0.83 |
| 12/14 | 5,430 | 5,430 | 5,330 | 5,350 | -0.56% | 72,800 | 1538億1万 | +0.77% | 9.11 | 0.83 |
| 12/13 | 5,390 | 5,420 | 5,360 | 5,380 | 0% | 54,800 | 1546億6244万 | +1.43% | 9.16 | 0.84 |
| 12/12 | 5,380 | 5,410 | 5,350 | 5,380 | +0.94% | 65,000 | 1546億6244万 | +1.39% | 9.16 | 0.84 |
| 12/11 | 5,360 | 5,360 | 5,290 | 5,330 | +0.95% | 67,600 | 1532億2506万 | +0.4% | 9.07 | 0.83 |
| 12/08 | 5,390 | 5,420 | 5,260 | 5,280 | -2.4% | 129,300 | 1517億8768万 | -0.6% | 8.99 | 0.82 |
| 12/07 | 5,450 | 5,450 | 5,380 | 5,410 | -1.1% | 55,900 | 1555億2487万 | +1.69% | 9.21 | 0.84 |
| 12/06 | 5,390 | 5,470 | 5,380 | 5,470 | +2.63% | 87,600 | 1572億4973万 | +2.86% | 9.31 | 0.85 |
| 12/05 | 5,340 | 5,380 | 5,320 | 5,330 | -0.19% | 80,000 | 1532億2506万 | +0.36% | 9.07 | 0.83 |
| 12/04 | 5,320 | 5,340 | 5,250 | 5,340 | +0.56% | 104,200 | 1535億1254万 | +0.51% | 9.09 | 0.83 |
| 12/01 | 5,370 | 5,370 | 5,280 | 5,310 | -0.56% | 60,600 | 1526億5011万 | +0.04% | 9.04 | 0.82 |
| 11/30 | 5,320 | 5,360 | 5,270 | 5,340 | +0.38% | 110,400 | 1535億1254万 | +0.64% | 9.09 | 0.83 |
| 11/29 | 5,290 | 5,330 | 5,280 | 5,320 | 0% | 56,200 | 1529億3758万 | +0.26% | 9.06 | 0.83 |
| 11/28 | 5,290 | 5,330 | 5,290 | 5,320 | +0.76% | 55,100 | 1529億3758万 | +0.23% | 9.06 | 0.83 |
| 11/27 | 5,350 | 5,350 | 5,270 | 5,280 | -0.94% | 67,800 | 1517億8768万 | -0.6% | 8.99 | 0.82 |
| 11/24 | 5,350 | 5,360 | 5,320 | 5,330 | +0.76% | 46,100 | 1532億2506万 | +0.26% | 9.07 | 0.83 |
| 11/22 | 5,250 | 5,290 | 5,240 | 5,290 | +1.54% | 66,600 | 1520億7515万 | -0.6% | 9.01 | 0.82 |
| 11/21 | 5,250 | 5,250 | 5,190 | 5,210 | -0.76% | 76,200 | 1497億7534万 | -2.18% | 8.87 | 0.81 |
| 11/20 | 5,360 | 5,360 | 5,230 | 5,250 | -1.87% | 77,500 | 1509億2525万 | -1.54% | 8.94 | 0.82 |
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 | 2,990 598 10/24 | 1,445 289 3/17 | 1,675,600 8,378,000 7/30 | - | - | +13.69% 4/23 | -19.86% 1/22 |
| 2009年 3月期 | 2,730 546 9/2 | 1,065 213 10/28 | 2,639,000 13,195,000 7/31 | - | - | +35.29% 8/6 | -37.35% 10/10 |
| 2010年 3月期 | 2,470 494 6/12 | 1,355 271 4/1 | 1,460,000 7,300,000 2/2 | - | - | +19.15% 6/1 | -16.82% 11/27 |
| 2011年 3月期 | 2,260 452 2/17 | 1,295 259 3/15 | 1,043,000 5,215,000 10/20 | 697億5156万 | 399億6826万 | +17.28% 9/27 | -29.8% 3/15 |
| 2012年 3月期 | 1,970 394 3/9 | 1,480 296 6/6 | 828,400 4,142,000 11/1 | 608億114万 | 456億7801万 | +11.13% 6/30 | -10.95% 9/6 |
| 2013年 3月期 | 2,385 477 3/25 | 1,375 275 6/5 | 814,600 4,073,000 3/8 | 736億950万 | 424億3734万 | +11.98% 3/21 | -11.12% 6/5 |
| 2014年 3月期 | 3,380 676 11/18 | 2,015 403 4/16 | 694,400 3,472,000 5/23 | 1043億1871万 | 621億9000万 | +20.39% 5/22 | -13.61% 2/4 |
| 2015年 3月期 | 3,755 751 3/23 | 2,550 510 6/16 | 697,800 3,489,000 12/12 | 1158億9254万 | 787億199万 | +11.57% 12/4 | -7.35% 5/21 |
| 2016年 3月期 | 4,830 966 10/23 | 2,340 468 2/12 | 1,090,400 5,452,000 10/20 | 1503億4489万 | 728億3789万 | +27.28% 10/21 | -22.64% 2/12 |
| 2017年 3月期 | 3,405 681 2/22 | 1,920 384 7/8 | 6,526,600 32,633,000 9/30 | 1059億8848万 | 597億6442万 | +16.95% 2/15 | -14.98% 6/24 |
| 2018年 3月期 | 4,045 809 1/15 | 2,790 558 5/19 | 614,600 3,073,000 8/7 | 1259億995万 | 868億4518万 | +13.41% 11/8 | -16.97% 2/7 |
| 2019年 3月期 | 3,685 737 9/20 | 2,464 12/21 | 324,200 10/30 | 1147億412万 | 766億9768万 | +14% 9/21 | -14.54% 10/26 |
| 2020年 3月期 | 3,460 2/6 | 2,185 3/19 | 453,800 2/5 | 1077億48万 | 680億1316万 | +13.46% 2/6 | -22.31% 3/16 |
| 2021年 3月期 | 3,855 3/19 | 2,477 4/2 | 215,800 11/5 | 1133億541万 | 771億233万 | +14.83% 2/9 | -8.06% 4/28 |
| 2022年 3月期 | 3,810 9/14 | 3,065 7/9 | 231,400 10/28 | 1097億7260万 | 900億8588万 | +8.7% 8/2 | -6.62% 10/7 |
| 2023年 3月期 | 4,990 3/9 | 3,205 4/18 | 539,300 8/3 | 1434億5085万 | 923億4152万 | +13.45% 6/9 | -6.63% 11/14 |
| 最新 | 5,800 2024/4/17 | 65,200 | 1667億3646万 | -3.43% 6,006 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -26%（0.74倍）
- 1985/12/28 vs 1984/12/28
- -3%（0.97倍）
- 1986/12/27 vs 1985/12/28
- -4%（0.96倍）
- 1987/12/28 vs 1986/12/27
- 21%（1.21倍）
- 1988/12/28 vs 1987/12/28
- 38%（1.38倍）
- 1989/12/29 vs 1988/12/28
- 89%（1.89倍）
- 1990/12/28 vs 1989/12/29
- -44%（0.56倍）
- 1991/12/30 vs 1990/12/28
- 20%（1.2倍）
- 1992/12/30 vs 1991/12/30
- -41%（0.59倍）
- 1993/12/30 vs 1992/12/30
- -28%（0.72倍）
- 1994/12/30 vs 1993/12/30
- 94%（1.94倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- 33%（1.33倍）
- 1997/12/30 vs 1996/12/30
- 29%（1.29倍）
- 1998/12/30 vs 1997/12/30
- -46%（0.54倍）
- 1999/12/30 vs 1998/12/30
- -65%（0.35倍）
- 2000/12/29 vs 1999/12/30
- 38%（1.38倍）
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- -37%（0.63倍）
- 2003/12/30 vs 2002/12/30
- 46%（1.46倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 26%（1.26倍）
- 2006/12/29 vs 2005/12/30
- 11%（1.11倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -22%（0.78倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 70%（1.7倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 31%（1.31倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/04/17 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
740円（2002/11/19） - 684%（7.84倍）
5,800円（4/17）