株価チャート
株価
4/18
- 前日 (4/17)
- 5,783
- 始値
- 5,850
- 高値
- 5,884
- 安値
- 5,808
- 終値 +1.66%
- 5,879
- 出来高 +37.89%
- 238,000
乖離率
- 株価（5日）
移動平均値 - -0.03%
5,881 - 株価（25日）
移動平均値 - +4.39%
5,632 - 出来高（5日）
移動平均値 - +17.83%
201,980
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 5,850 | 5,884 | 5,808 | 5,879 | +1.66% | 238,000 | 2082億8245万 | +4.39% | 20.65 | 1.55 |
| 04/17 | 5,800 | 5,850 | 5,742 | 5,783 | -1.15% | 172,600 | 2048億8134万 | +2.99% | 20.32 | 1.53 |
| 04/16 | 5,864 | 5,893 | 5,783 | 5,850 | -1.45% | 205,000 | 2072億5504万 | +4.41% | 20.55 | 1.54 |
| 04/15 | 5,960 | 5,992 | 5,849 | 5,936 | -0.34% | 175,300 | 2103億186万 | +6.21% | 20.85 | 1.57 |
| 04/12 | 5,920 | 5,995 | 5,911 | 5,956 | +1.79% | 219,000 | 2110億1043万 | +6.95% | 20.92 | 1.57 |
| 04/11 | 5,817 | 5,903 | 5,762 | 5,851 | +0.95% | 227,600 | 2072億9046万 | +5.35% | 20.56 | 1.54 |
| 04/10 | 5,686 | 5,878 | 5,681 | 5,796 | +2.97% | 228,400 | 2053億4191万 | +4.81% | 20.36 | 1.53 |
| 04/09 | 5,651 | 5,668 | 5,594 | 5,629 | -0.11% | 107,000 | 1994億2540万 | +2.72% | 19.78 | 1.48 |
| 04/08 | 5,697 | 5,744 | 5,625 | 5,635 | +0.04% | 142,800 | 1996億3797万 | +3.62% | 19.8 | 1.49 |
| 04/05 | 5,571 | 5,633 | 5,539 | 5,633 | +1.29% | 147,100 | 1995億6711万 | +4.31% | 19.79 | 1.49 |
| 04/04 | 5,513 | 5,561 | 5,486 | 5,561 | +1.39% | 132,500 | 1970億1628万 | +3.67% | 19.54 | 1.47 |
| 04/03 | 5,528 | 5,548 | 5,459 | 5,485 | +0.42% | 111,900 | 1943億2374万 | +2.89% | 19.27 | 1.45 |
| 04/02 | 5,600 | 5,613 | 5,425 | 5,462 | -1.85% | 125,200 | 1935億889万 | +3.04% | 19.19 | 1.44 |
| 04/01 | 5,503 | 5,613 | 5,471 | 5,565 | +0.71% | 101,900 | 1971億5799万 | +5.52% | 19.55 | 1.47 |
| 03/29 | 5,535 | 5,568 | 5,515 | 5,526 | +1.49% | 88,200 | 1957億7629万 | +5.46% | 19.41 | 1.46 |
| 03/28 | 5,529 | 5,534 | 5,439 | 5,445 | -1.36% | 109,300 | 1929億661万 | +4.57% | 19.13 | 1.44 |
| 03/27 | 5,516 | 5,555 | 5,444 | 5,520 | +1.12% | 99,100 | 1955億6373万 | +6.6% | 19.39 | 1.46 |
| 03/26 | 5,488 | 5,500 | 5,398 | 5,459 | -0.18% | 105,000 | 1934億260万 | +6.14% | 19.18 | 1.44 |
| 03/25 | 5,539 | 5,539 | 5,455 | 5,469 | -1.58% | 90,600 | 1937億5689万 | +7.19% | 19.21 | 1.44 |
| 03/22 | 5,555 | 5,621 | 5,521 | 5,557 | +0.74% | 165,200 | 1968億7457万 | +9.87% | 19.52 | 1.47 |
| 03/21 | 5,585 | 5,585 | 5,400 | 5,516 | -2.97% | 224,700 | 1954億2201万 | +9.81% | 19.38 | 1.45 |
| 03/19 | 5,670 | 5,786 | 5,623 | 5,685 | +1.26% | 324,600 | 2014億938万 | +13.79% | 19.97 | 1.5 |
| 03/18 | 5,572 | 5,654 | 5,539 | 5,614 | +1.72% | 195,000 | 1988億9398万 | +13.19% | 19.72 | 1.48 |
| 03/15 | 5,548 | 5,601 | 5,428 | 5,519 | +1.01% | 497,700 | 1955億2830万 | +12.06% | 19.39 | 1.46 |
| 03/14 | 5,456 | 5,493 | 5,372 | 5,464 | +0.15% | 148,800 | 1935億7975万 | +11.67% | 19.2 | 1.44 |
| 03/13 | 5,416 | 5,512 | 5,416 | 5,456 | -0.76% | 161,600 | 1932億9632万 | +12.12% | 19.17 | 1.44 |
| 03/12 | 5,438 | 5,508 | 5,310 | 5,498 | +0.04% | 205,900 | 1947億8430万 | +13.64% | 19.32 | 1.45 |
| 03/11 | 5,380 | 5,549 | 5,380 | 5,496 | +1.25% | 326,000 | 1947億1345万 | +14.33% | 19.31 | 1.45 |
| 03/08 | 5,500 | 5,579 | 5,352 | 5,428 | -2.85% | 364,700 | 1923億433万 | +13.56% | 19.07 | 1.43 |
| 03/07 | 5,346 | 5,988 | 5,280 | 5,587 | +6.5% | 1,345,600 | 1979億3742万 | +17.47% | 19.63 | 1.47 |
| 03/06 | 4,520 | 5,246 | 4,511 | 5,246 | +15.4% | 787,600 | 1858億5640万 | +10.98% | 18.43 | 1.38 |
| 03/05 | 4,560 | 4,598 | 4,529 | 4,546 | -0.87% | 158,700 | 1610億5665万 | -3.46% | 15.97 | 1.2 |
| 03/04 | 4,447 | 4,632 | 4,374 | 4,586 | -2.05% | 515,800 | 1624億7378万 | -2.72% | 16.11 | 1.21 |
| 03/01 | 4,720 | 4,747 | 4,640 | 4,682 | -1.18% | 248,600 | 1658億7488万 | -0.64% | 16.45 | 1.23 |
| 02/29 | 4,712 | 4,745 | 4,654 | 4,738 | +0.08% | 149,700 | 1678億5886万 | +0.66% | 16.65 | 1.25 |
| 02/28 | 4,733 | 4,791 | 4,703 | 4,734 | +0.06% | 209,000 | 1677億1715万 | +0.74% | 16.63 | 1.25 |
| 02/27 | 4,730 | 4,770 | 4,690 | 4,731 | -1.21% | 188,400 | 1676億1087万 | +0.85% | 16.62 | 1.25 |
| 02/26 | 4,724 | 4,815 | 4,695 | 4,789 | +1.96% | 178,100 | 1696億6570万 | +2.31% | 16.82 | 1.26 |
| 02/22 | 4,786 | 4,804 | 4,686 | 4,697 | -0.59% | 142,600 | 1664億631万 | +0.6% | 16.5 | 1.24 |
| 02/21 | 4,732 | 4,757 | 4,625 | 4,725 | +0.57% | 159,500 | 1673億9830万 | +1.37% | 16.6 | 1.25 |
| 02/20 | 4,650 | 4,710 | 4,631 | 4,698 | +0.92% | 180,000 | 1664億4173万 | +1.03% | 16.51 | 1.24 |
| 02/19 | 4,468 | 4,695 | 4,468 | 4,655 | +4.84% | 242,500 | 1649億1832万 | +0.26% | 16.35 | 1.23 |
| 02/16 | 4,371 | 4,448 | 4,353 | 4,440 | +1.63% | 228,500 | 1573億126万 | -4.27% | 15.6 | 1.17 |
| 02/15 | 4,613 | 4,614 | 4,356 | 4,369 | -6.63% | 303,400 | 1547億8585万 | -5.94% | 15.35 | 1.15 |
| 02/14 | 4,826 | 4,829 | 4,663 | 4,679 | -3.05% | 211,800 | 1657億6860万 | +0.47% | 16.44 | 1.23 |
| 02/13 | 4,823 | 4,847 | 4,785 | 4,826 | +0.58% | 129,900 | 1709億7655万 | +3.67% | 16.95 | 1.27 |
| 02/09 | 4,758 | 4,823 | 4,725 | 4,798 | +1.37% | 136,900 | 1699億8456万 | +3.34% | 16.86 | 1.27 |
| 02/08 | 4,723 | 4,796 | 4,723 | 4,733 | 0% | 117,800 | 1676億8172万 | +2.16% | 16.63 | 1.25 |
| 02/07 | 4,769 | 4,769 | 4,718 | 4,733 | -0.75% | 79,400 | 1676億8172万 | +2.4% | 16.63 | 1.25 |
| 02/06 | 4,783 | 4,829 | 4,765 | 4,769 | +0.1% | 103,300 | 1689億5714万 | +3.4% | 16.75 | 1.26 |
| 02/05 | 4,751 | 4,777 | 4,711 | 4,764 | +0.63% | 104,000 | 1687億8000万 | +3.54% | 16.74 | 1.26 |
| 02/02 | 4,807 | 4,820 | 4,734 | 4,734 | -1.52% | 90,900 | 1677億1715万 | +3.2% | 16.63 | 1.25 |
| 02/01 | 4,815 | 4,820 | 4,772 | 4,807 | -0.52% | 99,800 | 1703億341万 | +5.07% | 16.89 | 1.27 |
| 01/31 | 4,822 | 4,852 | 4,786 | 4,832 | -0.47% | 157,300 | 1711億8912万 | +5.92% | 16.98 | 1.27 |
| 01/30 | 4,840 | 4,895 | 4,800 | 4,855 | +0.79% | 238,600 | 1720億396万 | +6.8% | 17.06 | 1.28 |
| 01/29 | 4,685 | 4,835 | 4,685 | 4,817 | +3.17% | 281,100 | 1706億5769万 | +6.34% | 16.92 | 1.27 |
| 01/26 | 4,542 | 4,686 | 4,506 | 4,669 | +2.95% | 285,800 | 1654億1432万 | +3.37% | 16.4 | 1.23 |
| 01/25 | 4,510 | 4,546 | 4,496 | 4,535 | -0.33% | 101,100 | 1606億6694万 | +0.58% | 15.93 | 1.2 |
| 01/24 | 4,548 | 4,580 | 4,532 | 4,550 | +0.13% | 135,800 | 1611億9836万 | +0.95% | 15.99 | 1.2 |
| 01/23 | 4,555 | 4,569 | 4,502 | 4,544 | +0.42% | 112,800 | 1609億8579万 | +0.75% | 15.96 | 1.2 |
| 01/22 | 4,502 | 4,535 | 4,495 | 4,525 | +0.78% | 72,700 | 1603億1265万 | +0.15% | 15.9 | 1.19 |
| 01/19 | 4,525 | 4,534 | 4,466 | 4,490 | +0.11% | 103,800 | 1590億7267万 | -0.86% | 15.77 | 1.18 |
| 01/18 | 4,458 | 4,506 | 4,448 | 4,485 | -0.04% | 112,600 | 1588億9553万 | -1.23% | 15.76 | 1.18 |
| 01/17 | 4,510 | 4,545 | 4,486 | 4,487 | +0.54% | 132,900 | 1589億6638万 | -1.41% | 15.76 | 1.18 |
| 01/16 | 4,530 | 4,563 | 4,463 | 4,463 | -1.37% | 145,500 | 1581億1611万 | -2.13% | 15.68 | 1.18 |
| 01/15 | 4,508 | 4,540 | 4,475 | 4,525 | +0.18% | 147,100 | 1603億1265万 | -0.85% | 15.9 | 1.19 |
| 01/12 | 4,558 | 4,588 | 4,435 | 4,517 | -2.19% | 342,000 | 1600億2923万 | -0.99% | 15.87 | 1.19 |
| 01/11 | 4,680 | 4,680 | 4,605 | 4,618 | -0.86% | 142,000 | 1636億748万 | +1.29% | 16.22 | 1.22 |
| 01/10 | 4,650 | 4,680 | 4,600 | 4,658 | +0.3% | 137,300 | 1650億2461万 | +2.33% | 16.36 | 1.23 |
| 01/09 | 4,534 | 4,649 | 4,534 | 4,644 | +2.77% | 155,800 | 1645億2861万 | +2.16% | 16.32 | 1.22 |
| 01/05 | 4,562 | 4,562 | 4,500 | 4,519 | -0.57% | 105,200 | 1601億9万 | -0.44% | 15.88 | 1.19 |
| 01/04 | 4,473 | 4,549 | 4,441 | 4,545 | +1.59% | 131,600 | 1610億2122万 | +0.22% | 15.97 | 1.2 |
| 2023 | ||||||||||
| 12/29 | 4,497 | 4,497 | 4,448 | 4,474 | -0.13% | 82,300 | 1585億582万 | -1.13% | 15.72 | 1.18 |
| 12/28 | 4,455 | 4,497 | 4,446 | 4,480 | 0% | 65,100 | 1587億1838万 | -0.86% | 15.74 | 1.18 |
| 12/27 | 4,406 | 4,480 | 4,393 | 4,480 | +1.43% | 114,400 | 1587億1838万 | -0.64% | 15.74 | 1.18 |
| 12/26 | 4,470 | 4,476 | 4,407 | 4,417 | -0.74% | 119,000 | 1564億8641万 | -1.84% | 15.52 | 1.16 |
| 12/25 | 4,484 | 4,484 | 4,435 | 4,450 | -0.6% | 55,500 | 1576億5554万 | -1% | 15.63 | 1.17 |
| 12/22 | 4,450 | 4,485 | 4,430 | 4,477 | +0.97% | 115,100 | 1586億1210万 | -0.22% | 15.73 | 1.18 |
| 12/21 | 4,447 | 4,467 | 4,426 | 4,434 | -0.45% | 114,900 | 1570億8869万 | -0.94% | 15.58 | 1.17 |
| 12/20 | 4,510 | 4,533 | 4,448 | 4,454 | -0.96% | 120,400 | 1577億9725万 | -0.36% | 15.65 | 1.17 |
| 12/19 | 4,490 | 4,502 | 4,437 | 4,497 | +0.94% | 148,000 | 1593億2066万 | +0.85% | 15.8 | 1.19 |
| 12/18 | 4,416 | 4,469 | 4,396 | 4,455 | -0.69% | 241,500 | 1578億3268万 | +0.18% | 15.65 | 1.17 |
| 12/15 | 4,585 | 4,614 | 4,457 | 4,486 | -3.19% | 256,800 | 1589億3095万 | +1.1% | 15.76 | 1.18 |
| 12/14 | 4,711 | 4,745 | 4,618 | 4,634 | -2.13% | 192,300 | 1641億7433万 | +4.68% | 16.28 | 1.22 |
| 12/13 | 4,808 | 4,826 | 4,724 | 4,735 | -1.48% | 153,300 | 1677億5258万 | +7.39% | 16.64 | 1.25 |
| 12/12 | 4,829 | 4,872 | 4,765 | 4,806 | +0.27% | 245,500 | 1702億6798万 | +9.58% | 16.88 | 1.27 |
| 12/11 | 4,743 | 4,795 | 4,709 | 4,793 | +1.55% | 189,500 | 1698億742万 | +9.91% | 16.84 | 1.26 |
| 12/08 | 4,765 | 4,816 | 4,681 | 4,720 | +0.04% | 415,900 | 1672億2116万 | +8.81% | 16.58 | 1.24 |
| 12/07 | 4,777 | 4,990 | 4,707 | 4,718 | +3.31% | 1,762,800 | 1671億5030万 | +9.26% | 16.58 | 1.24 |
| 12/06 | 4,474 | 4,577 | 4,454 | 4,567 | +2.24% | 407,500 | 1618億64万 | +6.23% | 16.04 | 1.2 |
| 12/05 | 4,462 | 4,509 | 4,444 | 4,467 | +0.59% | 227,300 | 1582億5782万 | +4.25% | 15.69 | 1.18 |
| 12/04 | 4,440 | 4,458 | 4,397 | 4,441 | -0.13% | 287,400 | 1573億3668万 | +3.86% | 15.6 | 1.17 |
| 12/01 | 4,510 | 4,525 | 4,393 | 4,447 | -1.18% | 288,600 | 1575億4925万 | +4.24% | 15.62 | 1.17 |
| 11/30 | 4,459 | 4,508 | 4,442 | 4,500 | +0.65% | 335,100 | 1594億2695万 | +5.78% | 15.81 | 1.19 |
| 11/29 | 4,444 | 4,477 | 4,427 | 4,471 | +0.97% | 219,000 | 1583億9953万 | +5.45% | 15.71 | 1.18 |
| 11/28 | 4,322 | 4,479 | 4,282 | 4,428 | +2.9% | 404,200 | 1568億7612万 | +4.85% | 15.56 | 1.17 |
| 11/27 | 4,330 | 4,337 | 4,287 | 4,303 | -0.02% | 209,700 | 1524億4759万 | +2.23% | 15.12 | 1.13 |
| 11/24 | 4,279 | 4,315 | 4,254 | 4,304 | +1.46% | 131,900 | 1524億8302万 | +2.45% | 15.12 | 1.14 |
| 11/22 | 4,244 | 4,278 | 4,232 | 4,242 | -0.54% | 97,900 | 1502億8647万 | +1.1% | 14.9 | 1.12 |
| 11/21 | 4,267 | 4,286 | 4,246 | 4,265 | -0.28% | 107,200 | 1511億132万 | +1.72% | 14.98 | 1.12 |
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 | |
| 2009年 4月期 | 830 1,660 4/2 | 721 1,441 4/8 | 109,800 54,900 4/27 | - | - | +37.17% 6/8 | -5% 5/13 |
| 2010年 4月期 | 1,510 3,020 4/14 | 702 1,403 5/12 | 1,489,200 744,600 8/20 | - | - | +31.27% 6/9 | -16.28% 11/12 |
| 2011年 4月期 | 2,013 4,025 7/14 | 1,079 2,158 3/15 | 855,600 427,800 9/2 | 567億6902万 | 304億3666万 | +15.6% 6/14 | -19.39% 8/18 |
| 2012年 4月期 | 2,285 4,570 4/3 | 1,425 2,850 5/27 | 512,800 256,400 5/31 | 644億5576万 | 401億9670万 | +16.22% 9/9 | -9.02% 1/18 |
| 2013年 4月期 | 2,885 5,770 10/29 | 1,948 3,895 5/30 | 722,200 361,100 11/29 | 813億8069万 | 549億3549万 | +9.43% 7/2 | -14.61% 5/29 |
| 2014年 4月期 | 2,795 5,590 1/23 | 1,920 3,840 5/30 | 1,347,600 673,800 5/29 | 891億2755万 | 541億5976万 | +10.36% 12/2 | -10.65% 2/26 |
| 2015年 4月期 | 5,080 4/13 | 2,195 4,390 5/16 4,390 5/13 他2件 | 970,800 485,400 5/28 | 1619億9211万 | 699億9462万 | +15.88% 2/12 | -9.32% 5/1 |
| 2016年 4月期 | 6,880 8/18 | 4,150 5/7 | 683,700 5/28 | 2193億9089万 | 1323億3607万 | +23.67% 6/2 | -17.33% 9/8 |
| 2017年 4月期 | 8,700 2/17 | 5,080 5/2 | 624,100 5/30 | 2774億2744万 | 1619億9211万 | +19.01% 6/8 | -13.93% 8/26 |
| 2018年 4月期 | 9,110 6/5 | 6,410 2/19 1/15 | 1,695,100 9/7 | 2905億161万 | 2270億9483万 | +13.49% 3/7 | -9.03% 6/16 |
| 2019年 4月期 | 9,330 9/28 | 7,120 5/11 | 835,200 6/6 | 3305億4521万 | 2522億4886万 | +9.02% 6/20 | -16.98% 6/6 |
| 2020年 4月期 | 9,160 5/7 | 5,230 3/13 | 957,800 6/5 | 3245億2242万 | 1852億8954万 | +10.6% 5/27 | -18.01% 6/10 |
| 2021年 4月期 | 8,180 11/12 | 5,890 12/9 | 621,200 1/28 | 2898億277万 | 2086億7216万 | +11.12% 2/10 | -18.53% 12/7 |
| 2022年 4月期 | 7,660 9/14 9/2 | 5,480 4/20 | 427,000 4/26 | 2713億8010万 | 1941億4660万 | +15.55% 6/7 | -11.65% 10/7 |
| 2023年 4月期 | 8,350 8/30 | 5,210 4/10 | 735,800 6/6 | 2958億2557万 | 1845億8098万 | +21.53% 6/9 | -16.17% 9/6 |
| 最新 | 5,879 2024/4/18 | 238,000 | 2082億8245万 | +4.39% 5,632 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/30 vs 2010/12/30
- 30%（1.3倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- 68%（1.68倍）
- 2016/12/30 vs 2015/12/30
- 33%（1.33倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
- 2018/12/28 vs 2017/12/29
- 17%（1.17倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- -26%（0.74倍）
- 2024/04/18 vs 2023/12/29
- 31%（1.31倍）
- 過去安値
702円（2009/05/12） - 738%（8.38倍）
5,879円（4/18）