株価チャート
株価
4/17
- 前日 (4/16)
- 7,080
- 始値
- 7,100
- 高値
- 7,120
- 安値
- 6,860
- 終値 -3.11%
- 6,860
- 出来高 -42.51%
- 75,200
乖離率
- 株価（5日）
移動平均値 - -6.56%
7,342 - 株価（25日）
移動平均値 - -5.99%
7,297 - 出来高（5日）
移動平均値 - -30.01%
107,440
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 | 7,100 | 7,120 | 6,860 | 6,860 | -3.11% | 75,200 | 837億4292万 | -5.99% | 15.51 | 3.17 |
| 04/16 | 7,250 | 7,420 | 7,000 | 7,080 | -3.41% | 130,800 | 864億2856万 | -2.64% | 16.01 | 3.27 |
| 04/15 | 7,800 | 7,900 | 7,260 | 7,330 | -7.33% | 128,400 | 894億8041万 | +1.33% | 16.58 | 3.38 |
| 04/12 | 7,580 | 7,910 | 7,560 | 7,910 | +5.05% | 147,500 | 965億6072万 | +10.08% | 17.89 | 3.65 |
| 04/11 | 7,460 | 7,580 | 7,410 | 7,530 | +0.27% | 55,300 | 919億2190万 | +5.82% | 17.03 | 3.47 |
| 04/10 | 7,230 | 7,560 | 7,160 | 7,510 | +4.6% | 103,000 | 916億7775万 | +6.59% | 16.98 | 3.47 |
| 04/09 | 7,370 | 7,390 | 7,160 | 7,180 | -1.51% | 71,800 | 876億4930万 | +2.87% | 16.24 | 3.31 |
| 04/08 | 7,360 | 7,460 | 7,200 | 7,290 | -1.75% | 86,900 | 889億9212万 | +5.29% | 16.49 | 3.36 |
| 04/05 | 7,500 | 7,560 | 7,350 | 7,420 | -3.01% | 78,400 | 905億7908万 | +8.01% | 16.78 | 3.42 |
| 04/04 | 7,670 | 7,690 | 7,400 | 7,650 | +1.32% | 85,000 | 933億8679万 | +12.22% | 17.3 | 3.53 |
| 04/03 | 7,620 | 7,620 | 7,400 | 7,550 | -1.56% | 106,500 | 921億6605万 | +11.7% | 17.07 | 3.48 |
| 04/02 | 7,450 | 7,720 | 7,450 | 7,670 | +4.07% | 110,400 | 936億3094万 | +14.24% | 17.34 | 3.54 |
| 04/01 | 7,400 | 7,510 | 7,300 | 7,370 | -0.27% | 64,900 | 899億6871万 | +10.41% | 16.67 | 3.4 |
| 03/29 | 7,290 | 7,500 | 7,290 | 7,390 | +1.37% | 67,800 | 902億1286万 | +11.03% | 16.71 | 3.41 |
| 03/28 | 7,300 | 7,400 | 7,260 | 7,290 | +0.55% | 67,700 | 889億9212万 | +9.95% | 16.49 | 3.36 |
| 03/27 | 7,150 | 7,270 | 7,090 | 7,250 | +1.54% | 98,200 | 885億382万 | +9.82% | 16.39 | 3.35 |
| 03/26 | 7,520 | 7,570 | 7,140 | 7,140 | -5.05% | 116,600 | 871億6100万 | +8.41% | 16.15 | 3.29 |
| 03/25 | 7,530 | 7,650 | 7,480 | 7,520 | -0.13% | 87,700 | 917億9982万 | +14.81% | 17.01 | 3.47 |
| 03/22 | 7,390 | 7,590 | 7,370 | 7,530 | +0.4% | 89,900 | 919億2190万 | +15.81% | 17.03 | 3.47 |
| 03/21 | 7,480 | 7,610 | 7,370 | 7,500 | +0.94% | 134,300 | 915億5568万 | +16.03% | 16.96 | 3.46 |
| 03/19 | 7,260 | 7,430 | 7,190 | 7,430 | +2.34% | 153,300 | 907億116万 | +15.52% | 16.8 | 3.43 |
| 03/18 | 6,970 | 7,310 | 6,880 | 7,260 | +4.61% | 157,600 | 886億2589万 | +13.44% | 16.42 | 3.35 |
| 03/15 | 6,630 | 6,940 | 6,580 | 6,940 | +4.68% | 127,600 | 847億1952万 | +8.85% | 15.69 | 3.2 |
| 03/14 | 6,210 | 6,640 | 6,210 | 6,630 | +7.11% | 107,200 | 809億3522万 | +4.15% | 14.99 | 3.06 |
| 03/13 | 6,320 | 6,350 | 6,100 | 6,190 | -0.96% | 60,600 | 755億6395万 | -2.78% | 14 | 2.86 |
| 03/12 | 6,100 | 6,290 | 6,100 | 6,250 | +2.12% | 65,700 | 762億9640万 | -2.16% | 14.13 | 2.88 |
| 03/11 | 6,140 | 6,220 | 5,990 | 6,120 | -0.33% | 67,400 | 747億943万 | -4.49% | 13.84 | 2.82 |
| 03/08 | 6,090 | 6,160 | 6,050 | 6,140 | -0.32% | 73,600 | 749億5358万 | -4.48% | 13.88 | 2.83 |
| 03/07 | 5,800 | 6,210 | 5,800 | 6,160 | +6.57% | 130,800 | 751億9773万 | -4.51% | 13.93 | 2.84 |
| 03/06 | 5,820 | 5,860 | 5,740 | 5,780 | -1.03% | 73,900 | 705億5891万 | -10.77% | 13.07 | 2.67 |
| 03/05 | 5,670 | 5,960 | 5,640 | 5,840 | +1.04% | 210,600 | 712億9135万 | -10.29% | 13.21 | 2.69 |
| 03/04 | 5,930 | 5,940 | 5,760 | 5,780 | -2.69% | 302,000 | 705億5891万 | -11.46% | 13.07 | 2.67 |
| 03/01 | 6,090 | 6,090 | 5,930 | 5,940 | -2.78% | 255,100 | 725億1209万 | -9.29% | 13.43 | 2.74 |
| 02/29 | 6,050 | 6,250 | 6,050 | 6,110 | -1.29% | 135,900 | 745億8736万 | -6.86% | 13.82 | 2.82 |
| 02/28 | 6,300 | 6,480 | 6,190 | 6,190 | -3.73% | 116,300 | 755億6395万 | -5.73% | 14 | 2.86 |
| 02/27 | 6,570 | 6,620 | 6,430 | 6,430 | -4.03% | 111,700 | 784億9373万 | -2.19% | 14.54 | 2.97 |
| 02/26 | 6,820 | 6,870 | 6,640 | 6,700 | -2.76% | 100,100 | 817億8974万 | +2.01% | 15.15 | 3.09 |
| 02/22 | 6,820 | 6,930 | 6,750 | 6,890 | +2.23% | 76,300 | 841億915万 | +5.14% | 15.58 | 3.18 |
| 02/21 | 6,550 | 6,750 | 6,550 | 6,740 | +2.28% | 100,100 | 822億7803万 | +3.23% | 15.24 | 3.11 |
| 02/20 | 6,880 | 7,030 | 6,590 | 6,590 | -3.8% | 130,100 | 804億4692万 | +1.23% | 14.9 | 3.04 |
| 02/19 | 6,260 | 6,880 | 6,220 | 6,850 | +9.78% | 157,500 | 836億2085万 | +5.56% | 15.49 | 3.16 |
| 02/16 | 6,330 | 6,330 | 6,140 | 6,240 | -1.42% | 155,400 | 761億7432万 | -3.38% | 14.11 | 2.88 |
| 02/15 | 6,560 | 6,770 | 6,160 | 6,330 | -3.65% | 241,300 | 772億7299万 | -1.83% | 14.31 | 2.92 |
| 02/14 | 6,690 | 6,690 | 6,510 | 6,570 | -1.94% | 91,700 | 802億277万 | +2.18% | 14.86 | 3.03 |
| 02/13 | 6,660 | 6,800 | 6,580 | 6,700 | +0.9% | 71,400 | 817億8974万 | +4.59% | 15.15 | 3.09 |
| 02/09 | 6,600 | 6,880 | 6,580 | 6,640 | 0% | 138,700 | 810億5729万 | +4.16% | 15.02 | 3.06 |
| 02/08 | 6,690 | 6,730 | 6,630 | 6,640 | -0.9% | 41,000 | 810億5729万 | +4.6% | 15.02 | 3.06 |
| 02/07 | 6,610 | 6,720 | 6,590 | 6,700 | +0.6% | 45,300 | 817億8974万 | +6.05% | 15.15 | 3.09 |
| 02/06 | 6,710 | 6,760 | 6,650 | 6,660 | -0.6% | 39,600 | 813億144万 | +6.12% | 15.06 | 3.07 |
| 02/05 | 6,820 | 6,820 | 6,610 | 6,700 | -0.74% | 63,900 | 817億8974万 | +7.65% | 15.15 | 3.09 |
| 02/02 | 6,650 | 6,800 | 6,560 | 6,750 | +1.81% | 53,600 | 824億11万 | +9.35% | 15.26 | 3.11 |
| 02/01 | 6,620 | 6,720 | 6,600 | 6,630 | -1.34% | 60,800 | 809億3522万 | +8.23% | 14.99 | 3.06 |
| 01/31 | 6,830 | 6,890 | 6,650 | 6,720 | -1.61% | 92,400 | 820億3388万 | +10.65% | 15.2 | 3.1 |
| 01/30 | 6,680 | 6,910 | 6,580 | 6,830 | +3.8% | 141,300 | 833億7670万 | +13.85% | 15.45 | 3.15 |
| 01/29 | 6,300 | 6,580 | 6,300 | 6,580 | +4.44% | 97,500 | 803億2484万 | +11.11% | 14.88 | 3.04 |
| 01/26 | 6,250 | 6,350 | 6,240 | 6,300 | +0.48% | 63,100 | 769億677万 | +7.69% | 14.25 | 2.91 |
| 01/25 | 6,260 | 6,320 | 6,220 | 6,270 | +0.32% | 67,200 | 765億4054万 | +8.5% | 14.18 | 2.89 |
| 01/24 | 6,250 | 6,330 | 6,210 | 6,250 | -0.16% | 77,100 | 762億9640万 | +9.48% | 14.13 | 2.88 |
| 01/23 | 6,390 | 6,390 | 6,240 | 6,260 | -2.03% | 62,800 | 764億1847万 | +11.07% | 14.16 | 2.89 |
| 01/22 | 6,260 | 6,400 | 6,260 | 6,390 | +1.75% | 70,500 | 780億543万 | +14.85% | 14.45 | 2.95 |
| 01/19 | 6,320 | 6,340 | 6,250 | 6,280 | -0.63% | 62,600 | 766億6262万 | +14.45% | 14.2 | 2.9 |
| 01/18 | 6,310 | 6,370 | 6,250 | 6,320 | +0.48% | 83,000 | 771億5091万 | +16.8% | 14.29 | 2.92 |
| 01/17 | 6,310 | 6,440 | 6,260 | 6,290 | +0.32% | 90,000 | 767億8469万 | +18.01% | 14.22 | 2.9 |
| 01/16 | 6,050 | 6,290 | 6,050 | 6,270 | +3.64% | 129,100 | 765億4054万 | +19.5% | 14.18 | 2.89 |
| 01/15 | 6,050 | 6,070 | 5,940 | 6,050 | -0.49% | 87,700 | 738億5491万 | +17.13% | 13.68 | 2.79 |
| 01/12 | 5,980 | 6,080 | 5,940 | 6,080 | +1.33% | 98,300 | 742億2113万 | +19.57% | 13.75 | 2.81 |
| 01/11 | 5,940 | 6,090 | 5,930 | 6,000 | +2.39% | 166,200 | 732億4454万 | +19.93% | 13.57 | 2.77 |
| 01/10 | 6,010 | 6,020 | 5,790 | 5,860 | -2.17% | 165,300 | 715億3550万 | +19.13% | 13.25 | 2.7 |
| 01/09 | 5,870 | 6,010 | 5,820 | 5,990 | +1.35% | 133,500 | 731億2246万 | +23.68% | 13.55 | 2.76 |
| 01/05 | 5,960 | 6,030 | 5,850 | 5,910 | -0.84% | 183,400 | 721億4587万 | +24.03% | 13.36 | 2.73 |
| 01/04 | 5,740 | 5,990 | 5,700 | 5,960 | +1.02% | 223,000 | 727億5624万 | +27% | 13.48 | 2.75 |
| 2023 | ||||||||||
| 12/29 | 5,580 | 5,900 | 5,500 | 5,900 | +4.61% | 171,900 | 720億2380万 | +27.73% | 8.71 | 2.72 |
| 12/28 | 5,310 | 5,670 | 5,280 | 5,640 | +5.03% | 283,000 | 688億4987万 | +24.09% | 8.33 | 2.6 |
| 12/27 | 5,410 | 5,500 | 5,330 | 5,370 | -0.92% | 274,900 | 655億5386万 | +19.87% | 7.93 | 2.48 |
| 12/26 | 5,520 | 5,610 | 5,370 | 5,420 | -2.87% | 197,000 | 661億6423万 | +22.43% | 8.01 | 2.5 |
| 12/25 | 5,250 | 5,600 | 5,240 | 5,580 | +5.28% | 279,100 | 681億1742万 | +27.63% | 8.24 | 2.57 |
| 12/22 | 5,000 | 5,300 | 4,995 | 5,300 | +8.72% | 382,300 | 646億9934万 | +23.03% | 7.83 | 2.45 |
| 12/21 | 4,895 | 4,895 | 4,765 | 4,875 | -0.41% | 133,000 | 595億1119万 | +14.6% | 7.2 | 2.25 |
| 12/20 | 4,780 | 4,900 | 4,755 | 4,895 | +2.41% | 116,300 | 597億5534万 | +16.11% | 7.23 | 2.26 |
| 12/19 | 4,585 | 4,780 | 4,530 | 4,780 | +5.64% | 195,400 | 583億5148万 | +14.44% | 7.06 | 2.21 |
| 12/18 | 4,590 | 4,615 | 4,460 | 4,525 | +0.11% | 158,300 | 552億3859万 | +9.22% | 6.68 | 2.09 |
| 12/15 | 4,480 | 4,535 | 4,425 | 4,520 | +1.92% | 132,300 | 551億7755万 | +9.76% | 6.68 | 2.09 |
| 12/14 | 4,600 | 4,610 | 4,420 | 4,435 | -0.56% | 198,800 | 541億3992万 | +8.38% | 6.55 | 2.05 |
| 12/13 | 4,490 | 4,595 | 4,445 | 4,460 | +0.11% | 146,400 | 544億4511万 | +9.58% | 6.59 | 2.06 |
| 12/12 | 4,410 | 4,510 | 4,385 | 4,455 | +1.6% | 128,800 | 543億8407万 | +9.86% | 6.58 | 2.06 |
| 12/11 | 4,330 | 4,400 | 4,290 | 4,385 | +1.98% | 114,300 | 535億2955万 | +8.51% | 6.48 | 2.02 |
| 12/08 | 4,225 | 4,300 | 4,205 | 4,300 | +1.78% | 116,700 | 524億9192万 | +6.67% | 6.35 | 1.98 |
| 12/07 | 4,220 | 4,260 | 4,205 | 4,225 | +0.24% | 90,500 | 515億7636万 | +4.97% | 6.24 | 1.95 |
| 12/06 | 4,050 | 4,215 | 4,045 | 4,215 | +4.2% | 115,000 | 514億5429万 | +4.82% | 6.23 | 1.95 |
| 12/05 | 4,090 | 4,165 | 4,025 | 4,045 | +0.37% | 89,200 | 493億7903万 | +0.8% | 5.97 | 1.87 |
| 12/04 | 3,920 | 4,030 | 3,905 | 4,030 | +3.33% | 85,600 | 491億9591万 | +0.37% | 5.95 | 1.86 |
| 12/01 | 3,970 | 3,985 | 3,900 | 3,900 | -1.76% | 92,200 | 476億895万 | -2.84% | 5.76 | 1.8 |
| 11/30 | 4,030 | 4,045 | 3,950 | 3,970 | -1.49% | 117,500 | 484億6347万 | -1.24% | 5.86 | 1.83 |
| 11/29 | 4,130 | 4,190 | 4,030 | 4,030 | -1.95% | 117,500 | 491億9591万 | +0.15% | 5.95 | 1.86 |
| 11/28 | 4,100 | 4,195 | 4,065 | 4,110 | -0.12% | 150,600 | 501億7251万 | +2.16% | 6.07 | 1.9 |
| 11/27 | 4,100 | 4,120 | 4,035 | 4,115 | +1.86% | 84,000 | 502億3354万 | +2.39% | 6.08 | 1.9 |
| 11/24 | 4,060 | 4,125 | 4,025 | 4,040 | +0.25% | 83,000 | 493億1799万 | +0.57% | 5.97 | 1.86 |
| 11/22 | 4,020 | 4,050 | 4,005 | 4,030 | 0% | 64,700 | 491億9591万 | +0.17% | 5.95 | 1.86 |
| 11/21 | 4,045 | 4,070 | 4,015 | 4,030 | -0.37% | 52,100 | 491億9591万 | +0.1% | 5.95 | 1.86 |
| 11/20 | 4,060 | 4,125 | 3,985 | 4,045 | +1.38% | 137,100 | 493億7903万 | +0.5% | 5.97 | 1.87 |
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 | |
| 2007年 12月期 | 10,680 1,068 2/21 | 8,310 831 11/22 | 50,600 506,000 3/14 | - | - | +8.87% 2/14 | -22.06% 1/22 |
| 2008年 12月期 | 8,450 845 1/4 | 4,400 440 12/25 | 58,300 583,000 7/30 | - | - | +13.82% 7/28 | -26.23% 1/14 |
| 2009年 12月期 | 4,850 485 1/5 | 3,450 345 10/9 | 61,500 615,000 6/24 | - | - | +8.35% 2/27 | -11.04% 7/14 |
| 2010年 12月期 | 4,050 405 12/13 405 12/10 他2件 | 3,240 324 7/22 | 43,300 433,000 6/25 | 494億4006万 | 395億5205万 | +8.16% 8/31 | -9.48% 5/26 |
| 2011年 12月期 | 3,890 389 1/28 389 1/27 他2件 | 2,390 239 8/9 | 107,100 1,071,000 6/27 | 474億8687万 | 291億7574万 | +9.55% 9/30 | -18.6% 3/15 |
| 2012年 12月期 | 3,240 324 12/25 324 4/3 | 2,370 237 6/4 | 96,700 967,000 12/25 | 395億5205万 | 289億3159万 | +10.8% 2/29 | -13.61% 6/4 |
| 2013年 12月期 | 5,740 574 4/23 | 2,830 283 2/15 | 211,800 2,118,000 4/22 | 700億7061万 | 345億4700万 | +41.08% 3/15 | -20.59% 6/7 |
| 2014年 12月期 | 4,010 401 1/6 | 3,050 305 3/20 | 139,200 1,392,000 7/30 | 489億5177万 | 372億3264万 | +26.54% 1/28 | -10.94% 2/14 |
| 2015年 12月期 | 6,400 640 12/2 | 3,370 337 8/25 | 438,300 4,383,000 1/23 | 781億2751万 | 411億3901万 | +23.22% 11/24 | -18.01% 1/21 |
| 2016年 12月期 | 6,260 626 1/7 | 2,920 292 11/9 | 428,200 4,282,000 11/9 | 764億1847万 | 356億4567万 | +11.28% 12/20 | -21.4% 7/8 |
| 2017年 12月期 | 4,350 7/20 | 3,280 328 4/17 | 338,600 11/8 | 531億229万 | 400億4035万 | +12.13% 7/19 | -10.46% 8/16 |
| 2018年 12月期 | 3,620 1/12 | 2,615 12/26 | 360,600 2/14 | 441億9087万 | 319億2241万 | +6.22% 8/14 8/8 | -13.44% 2/14 |
| 2019年 12月期 | 3,025 11/11 | 2,537 6/4 | 150,500 12/26 | 369億2745万 | 309億7023万 | +6.42% 6/20 | -6% 2/15 |
| 2020年 12月期 | 2,834 1/10 | 1,289 8/3 | 440,400 3/13 | 345億9583万 | 157億3536万 | +16.01% 5/11 | -36.4% 3/13 |
| 2021年 12月期 | 2,780 9/30 | 1,287 1/8 | 296,400 2/17 | 339億3663万 | 157億1095万 | +23.77% 2/17 | -11.61% 12/2 |
| 2022年 12月期 | 3,240 10/19 | 2,092 3/8 | 320,700 6/10 | 395億5205万 | 255億3793万 | +19.48% 6/10 | -9.63% 3/8 |
| 2023年 12月期 | 5,900 12/29 | 2,842 1/5 | 418,900 8/14 | 720億2380万 | 346億9349万 | +27.73% 12/29 | -15.46% 10/6 |
| 最新 | 6,860 2024/4/17 | 75,200 | 837億4292万 | -5.99% 7,297 | |||
年間値上がり率
- 1984/12/25 vs 1983/12/28
- 49%（1.49倍）
- 1985/12/28 vs 1984/12/25
- 52%（1.52倍）
- 1986/12/27 vs 1985/12/28
- 33%（1.33倍）
- 1987/12/28 vs 1986/12/27
- 15%（1.15倍）
- 1988/12/28 vs 1987/12/28
- 23%（1.23倍）
- 1989/12/29 vs 1988/12/28
- 114%（2.14倍）
- 1990/12/28 vs 1989/12/29
- -38%（0.62倍）
- 1991/12/27 vs 1990/12/28
- -28%（0.72倍）
- 1992/12/29 vs 1991/12/27
- -7%（0.93倍）
- 1993/12/30 vs 1992/12/29
- 12%（1.12倍）
- 1994/12/29 vs 1993/12/30
- 6%（1.06倍）
- 1995/12/29 vs 1994/12/29
- 5%（1.05倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/30 vs 1996/12/30
- -35%（0.65倍）
- 1998/12/30 vs 1997/12/30
- -28%（0.72倍）
- 1999/12/30 vs 1998/12/30
- -38%（0.62倍）
- 2000/12/29 vs 1999/12/30
- -15%（0.85倍）
- 2001/12/28 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- -17%（0.83倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 153%（2.53倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 65%（1.65倍）
- 2016/12/30 vs 2015/12/30
- -42%（0.58倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -50%（0.5倍）
- 2021/12/30 vs 2020/12/30
- 73%（1.73倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- 97%（1.97倍）
- 2024/04/17 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
1,287円（2021/01/08） - 433%（5.33倍）
6,860円（4/17）