株価チャート
株価
4/18
- 前日 (4/17)
- 5,710
- 始値
- 5,700
- 高値
- 5,700
- 安値
- 5,700
- 終値 -0.18%
- 5,700
- 出来高 -33.33%
- 400
乖離率
- 株価（5日）
移動平均値 - -0.07%
5,704 - 株価（25日）
移動平均値 - +1.8%
5,599 - 出来高（5日）
移動平均値 - -83.19%
2,380
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 | 5,700 | 5,700 | 5,700 | 5,700 | -0.18% | 400 | 288億8760万 | +1.8% | 17.15 | 1.13 |
| 04/17 | 5,710 | 5,720 | 5,710 | 5,710 | -0.17% | 600 | 289億3828万 | +1.95% | 17.18 | 1.13 |
| 04/16 | 5,630 | 5,720 | 5,620 | 5,720 | +0.53% | 1,400 | 289億8896万 | +2.12% | 17.21 | 1.13 |
| 04/15 | 5,630 | 5,720 | 5,630 | 5,690 | -0.18% | 800 | 288億3692万 | +1.61% | 17.12 | 1.13 |
| 04/12 | 5,790 | 5,800 | 5,700 | 5,700 | -1.55% | 8,700 | 288億8760万 | +1.77% | 17.15 | 1.13 |
| 04/11 | 5,710 | 5,810 | 5,710 | 5,790 | +1.4% | 15,900 | 293億4372万 | +3.34% | 17.42 | 1.14 |
| 04/10 | 5,550 | 5,710 | 5,490 | 5,710 | +4.01% | 10,000 | 289億3828万 | +1.96% | 17.18 | 1.13 |
| 04/09 | 5,500 | 5,550 | 5,470 | 5,490 | +0.18% | 1,400 | 278億2332万 | -2% | 16.52 | 1.09 |
| 04/08 | 5,630 | 5,660 | 5,480 | 5,480 | -1.97% | 4,300 | 277億7264万 | -2.33% | 16.49 | 1.08 |
| 04/05 | 5,440 | 5,590 | 5,440 | 5,590 | +2.57% | 2,200 | 283億3012万 | -0.53% | 16.82 | 1.11 |
| 04/04 | 5,410 | 5,450 | 5,410 | 5,450 | +0.18% | 600 | 276億2060万 | -3.2% | 16.4 | 1.08 |
| 04/03 | 5,400 | 5,440 | 5,370 | 5,440 | +0.74% | 1,000 | 275億6992万 | -3.6% | 16.37 | 1.08 |
| 04/02 | 5,480 | 5,480 | 5,360 | 5,400 | -1.46% | 5,600 | 273億6720万 | -4.49% | 16.25 | 1.07 |
| 04/01 | 5,480 | 5,480 | 5,460 | 5,480 | +0.37% | 700 | 277億7264万 | -3.35% | 16.49 | 1.08 |
| 03/29 | 5,450 | 5,470 | 5,450 | 5,460 | +0.18% | 600 | 276億7128万 | -3.91% | 16.43 | 1.08 |
| 03/28 | 5,450 | 5,450 | 5,440 | 5,450 | -0.37% | 600 | 276億2060万 | -4.32% | 16.4 | 1.08 |
| 03/27 | 5,490 | 5,500 | 5,430 | 5,470 | +0.55% | 1,500 | 277億2196万 | -4.24% | 16.46 | 1.08 |
| 03/26 | 5,420 | 5,490 | 5,420 | 5,440 | -1.63% | 3,400 | 275億6992万 | -4.88% | 16.37 | 1.08 |
| 03/25 | 5,670 | 5,670 | 5,500 | 5,530 | -2.81% | 3,500 | 280億2604万 | -3.39% | 16.64 | 1.09 |
| 03/22 | 5,690 | 5,690 | 5,610 | 5,690 | -0.18% | 600 | 288億3692万 | -0.65% | 17.12 | 1.13 |
| 03/21 | 5,630 | 5,700 | 5,570 | 5,700 | +0.35% | 3,700 | 288億8760万 | -0.38% | 17.15 | 1.13 |
| 03/19 | 5,690 | 5,690 | 5,630 | 5,680 | -0.7% | 600 | 287億8624万 | -1.22% | 17.09 | 1.12 |
| 03/18 | 5,720 | 5,750 | 5,700 | 5,720 | -0.52% | 1,300 | 289億8896万 | -1.02% | 17.21 | 1.13 |
| 03/15 | 5,740 | 5,750 | 5,690 | 5,750 | +0.35% | 1,200 | 291億4100万 | -0.96% | 17.3 | 1.14 |
| 03/14 | 5,750 | 5,750 | 5,710 | 5,730 | -0.35% | 2,000 | 290億3964万 | -1.75% | 17.24 | 1.13 |
| 03/13 | 5,710 | 5,750 | 5,710 | 5,750 | +0.7% | 500 | 291億4100万 | -1.88% | 17.3 | 1.14 |
| 03/12 | 5,680 | 5,730 | 5,680 | 5,710 | 0% | 1,300 | 289億3828万 | -2.99% | 17.18 | 1.13 |
| 03/11 | 5,710 | 5,750 | 5,710 | 5,710 | 0% | 1,900 | 289億3828万 | -3.45% | 17.18 | 1.13 |
| 03/08 | 5,750 | 5,750 | 5,700 | 5,710 | -0.7% | 1,400 | 289億3828万 | -3.9% | 17.18 | 1.13 |
| 03/07 | 5,700 | 5,750 | 5,700 | 5,750 | +0.88% | 600 | 291億4100万 | -3.7% | 17.3 | 1.14 |
| 03/06 | 5,760 | 5,760 | 5,700 | 5,700 | -1.04% | 2,000 | 288億8760万 | -4.98% | 17.15 | 1.13 |
| 03/05 | 5,730 | 5,770 | 5,720 | 5,760 | +0.52% | 2,300 | 291億9168万 | -4.45% | 17.33 | 1.14 |
| 03/04 | 5,710 | 5,750 | 5,680 | 5,730 | +0.35% | 8,900 | 290億3964万 | -5.37% | 17.24 | 1.13 |
| 03/01 | 5,820 | 5,830 | 5,670 | 5,710 | -1.89% | 4,000 | 289億3828万 | -6.12% | 17.18 | 1.13 |
| 02/29 | 5,780 | 5,820 | 5,750 | 5,820 | +0.69% | 1,200 | 294億9576万 | -4.75% | 17.51 | 1.15 |
| 02/28 | 5,730 | 5,780 | 5,730 | 5,780 | +0.87% | 2,200 | 292億9304万 | -5.77% | 17.39 | 1.14 |
| 02/27 | 5,720 | 5,770 | 5,710 | 5,730 | -1.04% | 2,700 | 290億3964万 | -7% | 17.24 | 1.13 |
| 02/26 | 5,810 | 5,840 | 5,750 | 5,790 | +0.35% | 2,200 | 293億4372万 | -6.48% | 17.42 | 1.14 |
| 02/22 | 5,800 | 5,810 | 5,750 | 5,770 | -1.03% | 2,700 | 292億4236万 | -7.18% | 17.36 | 1.14 |
| 02/21 | 5,840 | 5,850 | 5,780 | 5,830 | -0.17% | 1,000 | 295億4644万 | -6.63% | 17.54 | 1.15 |
| 02/20 | 5,930 | 5,930 | 5,680 | 5,840 | +3.55% | 6,600 | 295億9712万 | -6.87% | 17.57 | 1.15 |
| 02/19 | 5,600 | 5,670 | 5,580 | 5,640 | +1.08% | 3,500 | 285億8352万 | -10.42% | 16.97 | 1.12 |
| 02/16 | 5,660 | 5,660 | 5,550 | 5,580 | -0.18% | 6,600 | 282億7944万 | -11.83% | 16.79 | 1.1 |
| 02/15 | 5,610 | 5,610 | 5,550 | 5,590 | +0.54% | 5,000 | 283億3012万 | -12.2% | 16.82 | 1.11 |
| 02/14 | 5,410 | 5,680 | 5,410 | 5,560 | -13.26% | 34,600 | 281億7808万 | -13.18% | 16.73 | 1.1 |
| 02/13 | 6,400 | 6,480 | 6,400 | 6,410 | +0.16% | 4,800 | 324億8588万 | -0.45% | 19.29 | 1.27 |
| 02/09 | 6,400 | 6,410 | 6,360 | 6,400 | -0.16% | 2,800 | 324億3520万 | -0.61% | 19.26 | 1.27 |
| 02/08 | 6,400 | 6,410 | 6,370 | 6,410 | +0.16% | 3,200 | 324億8588万 | -0.43% | 19.29 | 1.27 |
| 02/07 | 6,430 | 6,430 | 6,380 | 6,400 | -0.16% | 2,700 | 324億3520万 | -0.7% | 19.26 | 1.27 |
| 02/06 | 6,410 | 6,430 | 6,390 | 6,410 | +0.16% | 2,200 | 324億8588万 | -0.71% | 19.29 | 1.27 |
| 02/05 | 6,410 | 6,440 | 6,400 | 6,400 | -0.16% | 3,900 | 324億3520万 | -1.31% | 19.26 | 1.27 |
| 02/02 | 6,440 | 6,440 | 6,390 | 6,410 | 0% | 3,600 | 324億8588万 | -1.64% | 19.29 | 1.27 |
| 02/01 | 6,430 | 6,450 | 6,410 | 6,410 | -0.62% | 1,900 | 324億8588万 | -2.11% | 19.29 | 1.27 |
| 01/31 | 6,450 | 6,450 | 6,450 | 6,450 | 0% | 500 | 326億8860万 | -1.98% | 19.41 | 1.28 |
| 01/30 | 6,470 | 6,470 | 6,440 | 6,450 | +0.31% | 2,200 | 326億8860万 | -2.42% | 19.41 | 1.28 |
| 01/29 | 6,440 | 6,440 | 6,400 | 6,430 | +0.16% | 2,500 | 325億8724万 | -3.13% | 19.35 | 1.27 |
| 01/26 | 6,410 | 6,430 | 6,410 | 6,420 | +0.16% | 1,200 | 325億3656万 | -3.66% | 19.32 | 1.27 |
| 01/25 | 6,400 | 6,430 | 6,390 | 6,410 | +0.16% | 2,000 | 324億8588万 | -4.14% | 19.29 | 1.27 |
| 01/24 | 6,450 | 6,450 | 6,390 | 6,400 | -0.62% | 4,600 | 324億3520万 | -4.66% | 19.26 | 1.27 |
| 01/23 | 6,450 | 6,470 | 6,420 | 6,440 | -0.16% | 3,200 | 326億3792万 | -4.47% | 19.38 | 1.27 |
| 01/22 | 6,490 | 6,490 | 6,450 | 6,450 | -0.46% | 1,600 | 326億8860万 | -4.75% | 19.41 | 1.28 |
| 01/19 | 6,500 | 6,500 | 6,440 | 6,480 | +0.93% | 1,100 | 328億4064万 | -4.72% | 19.5 | 1.28 |
| 01/18 | 6,450 | 6,450 | 6,420 | 6,420 | -0.47% | 1,000 | 325億3656万 | -6.03% | 19.32 | 1.27 |
| 01/17 | 6,520 | 6,550 | 6,420 | 6,450 | -1.07% | 3,400 | 326億8860万 | -5.98% | 19.41 | 1.28 |
| 01/16 | 6,590 | 6,590 | 6,480 | 6,520 | +0.93% | 3,300 | 330億4336万 | -5.32% | 19.62 | 1.29 |
| 01/15 | 6,450 | 6,470 | 6,380 | 6,460 | 0% | 9,500 | 327億3928万 | -6.46% | 19.44 | 1.28 |
| 01/12 | 6,530 | 6,530 | 6,460 | 6,460 | -1.07% | 2,800 | 327億3928万 | -6.76% | 19.44 | 1.28 |
| 01/11 | 6,540 | 6,570 | 6,530 | 6,530 | 0% | 2,000 | 330億9404万 | -6.03% | 19.65 | 1.29 |
| 01/10 | 6,420 | 6,580 | 6,420 | 6,530 | +1.71% | 4,600 | 330億9404万 | -6.23% | 19.65 | 1.29 |
| 01/09 | 6,420 | 6,480 | 6,330 | 6,420 | +0.16% | 8,600 | 325億3656万 | -7.98% | 19.32 | 1.27 |
| 01/05 | 6,420 | 6,440 | 6,410 | 6,410 | +0.31% | 3,600 | 324億8588万 | -8.38% | 19.29 | 1.27 |
| 01/04 | 6,510 | 6,530 | 6,370 | 6,390 | -2.74% | 13,300 | 323億8452万 | -8.91% | 19.23 | 1.26 |
| 2023 | ||||||||||
| 12/29 | 6,600 | 6,670 | 6,570 | 6,570 | -1.5% | 6,100 | 332億9676万 | -6.58% | 17.24 | 1.3 |
| 12/28 | 6,440 | 6,780 | 6,370 | 6,670 | -6.71% | 25,300 | 338億356万 | -5.34% | 17.5 | 1.32 |
| 12/27 | 7,180 | 7,190 | 7,100 | 7,150 | -0.56% | 15,100 | 362億3620万 | +1.38% | 18.76 | 1.41 |
| 12/26 | 7,200 | 7,250 | 7,170 | 7,190 | -0.14% | 6,700 | 364億3892万 | +2.12% | 18.87 | 1.42 |
| 12/25 | 7,280 | 7,290 | 7,150 | 7,200 | 0% | 7,500 | 364億8960万 | +2.43% | 18.89 | 1.42 |
| 12/22 | 7,160 | 7,200 | 7,150 | 7,200 | 0% | 2,900 | 364億8960万 | +2.62% | 18.89 | 1.42 |
| 12/21 | 7,150 | 7,200 | 7,140 | 7,200 | +0.7% | 3,600 | 364億8960万 | +2.8% | 18.89 | 1.42 |
| 12/20 | 7,090 | 7,150 | 7,090 | 7,150 | +1.13% | 2,000 | 362億3620万 | +2.26% | 18.76 | 1.41 |
| 12/19 | 6,950 | 7,070 | 6,950 | 7,070 | +1% | 2,700 | 358億3076万 | +1.26% | 18.55 | 1.4 |
| 12/18 | 7,020 | 7,080 | 6,890 | 7,000 | -0.85% | 5,100 | 354億7600万 | +0.4% | 18.37 | 1.38 |
| 12/15 | 7,060 | 7,130 | 7,010 | 7,060 | -0.56% | 3,600 | 357億8008万 | +1.32% | 18.53 | 1.4 |
| 12/14 | 7,060 | 7,180 | 7,060 | 7,100 | -1.53% | 4,100 | 359億8280万 | +1.98% | 18.63 | 1.4 |
| 12/13 | 7,200 | 7,210 | 7,140 | 7,210 | +0.42% | 3,600 | 365億4028万 | +3.64% | 18.92 | 1.43 |
| 12/12 | 7,290 | 7,300 | 7,070 | 7,180 | -0.97% | 6,200 | 363億8824万 | +3.35% | 18.84 | 1.42 |
| 12/11 | 7,340 | 7,340 | 7,190 | 7,250 | +1.83% | 9,600 | 367億4300万 | +4.47% | 19.03 | 1.43 |
| 12/08 | 7,090 | 7,200 | 7,020 | 7,120 | +0.28% | 6,300 | 360億8416万 | +2.83% | 18.68 | 1.41 |
| 12/07 | 7,050 | 7,130 | 7,050 | 7,100 | +1% | 4,800 | 359億8280万 | +2.73% | 18.63 | 1.4 |
| 12/06 | 7,320 | 7,320 | 7,020 | 7,030 | +0.14% | 12,700 | 356億2804万 | +1.94% | 18.45 | 1.39 |
| 12/05 | 7,050 | 7,070 | 6,970 | 7,020 | +0.72% | 7,300 | 355億7736万 | +2.02% | 18.42 | 1.39 |
| 12/04 | 6,940 | 7,040 | 6,920 | 6,970 | +1.01% | 8,400 | 353億2396万 | +1.51% | 18.29 | 1.38 |
| 12/01 | 6,880 | 6,940 | 6,810 | 6,900 | +0.44% | 7,900 | 349億6920万 | +0.57% | 18.11 | 1.36 |
| 11/30 | 6,950 | 6,960 | 6,860 | 6,870 | -0.29% | 5,400 | 348億1716万 | +0.16% | 18.03 | 1.36 |
| 11/29 | 6,970 | 7,020 | 6,840 | 6,890 | +0.15% | 9,200 | 349億1852万 | +0.48% | 18.08 | 1.36 |
| 11/28 | 6,860 | 6,880 | 6,790 | 6,880 | +0.58% | 6,000 | 348億6784万 | +0.35% | 18.05 | 1.36 |
| 11/27 | 6,890 | 6,900 | 6,840 | 6,840 | -0.73% | 3,700 | 346億6512万 | -0.22% | 17.95 | 1.35 |
| 11/24 | 6,860 | 6,910 | 6,840 | 6,890 | +0.58% | 5,400 | 349億1852万 | +0.5% | 18.08 | 1.36 |
| 11/22 | 6,890 | 6,890 | 6,810 | 6,850 | 0% | 1,700 | 347億1580万 | -0.12% | 17.98 | 1.35 |
| 11/21 | 6,890 | 6,900 | 6,840 | 6,850 | -0.58% | 3,100 | 347億1580万 | -0.15% | 17.98 | 1.35 |
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 12月期 | 990 1/8 | 657 10/30 | 14,300 4/28 | - | - | +12.63% 8/14 | -20.74% 10/14 |
| 2009年 12月期 | 946 11/11 11/10 | 700 2/9 2/5 | 37,200 8/25 | - | - | +14.65% 4/24 | -4.26% 7/14 |
| 2010年 12月期 | 1,123 12/2 | 846 10/21 | 10,000 3/15 3/12 | 100億5534万 | 75億7508万 | +19.76% 12/2 | -9.31% 10/4 |
| 2011年 12月期 | 1,240 4/15 | 990 1/5 | 10,800 4/25 | 111億296万 | 88億6446万 | +12.96% 2/17 | -7.72% 9/28 |
| 2012年 12月期 | 1,880 8/15 | 981 1/6 | 33,200 11/22 | 168億3352万 | 87億8387万 | +21.72% 6/4 | -9.41% 12/21 |
| 2013年 12月期 | 2,199 9/19 | 1,400 2/15 | 34,600 9/12 | 196億8984万 | 125億3560万 | +14.36% 4/25 | -17.4% 6/7 |
| 2014年 12月期 | 4,385 9/16 | 2,038 1/6 | 83,700 8/13 | 392億6329万 | 182億4825万 | +25.53% 8/13 | -15.97% 12/15 |
| 2015年 12月期 | 3,800 6/15 | 2,634 2/16 | 75,200 2/16 | 340億2520万 | 235億8483万 | +10.59% 3/30 | -15.81% 2/13 |
| 2016年 12月期 | 3,195 1/4 | 2,428 5/20 | 14,100 1/22 | 286億803万 | 217億4031万 | +8.53% 8/18 | -12.5% 2/15 |
| 2017年 12月期 | 4,525 12/27 | 2,800 2/28 | 26,200 5/25 | 405億1685万 | 250億7120万 | +15.65% 5/25 | -5.94% 2/28 |
| 2018年 12月期 | 7,020 12/28 12/27 | 4,250 2/5 | 148,100 11/15 | 628億5708万 | 380億5450万 | +15.6% 12/27 | -3.79% 2/21 |
| 2019年 12月期 | 7,480 12/2 | 6,150 3/6 | 75,300 6/7 | 379億864万 | 550億6710万 | +6.2% 11/6 | -4.72% 3/6 |
| 2020年 12月期 | 7,160 2/17 | 5,680 4/16 | 17,000 4/10 | 362億8688万 | 287億8624万 | +7.03% 5/25 | -12.92% 4/15 |
| 2021年 12月期 | 6,410 12/28 | 4,830 6/21 | 14,400 12/29 | 324億8588万 | 244億7844万 | +8.31% 9/28 | -11.24% 6/21 |
| 2022年 12月期 | 6,550 4/14 | 5,330 6/23 | 11,600 4/11 | 331億9540万 | 270億1244万 | +7.25% 3/29 | -10.4% 5/30 |
| 2023年 12月期 | 7,340 12/11 9/26 | 5,330 3/15 | 25,300 12/28 | 371億9912万 | 270億1244万 | +16.72% 8/15 | -8.91% 1/4 |
| 最新 | 5,700 2024/4/18 | 400 | 288億8760万 | +1.8% 5,599 | |||
年間値上がり率
- 1988/12/27 vs 1987/12/17
- 49%（1.49倍）
- 1989/12/29 vs 1988/12/27
- 62%（1.62倍）
- 1990/12/21 vs 1989/12/29
- -15%（0.85倍）
- 1991/12/25 vs 1990/12/21
- -5%（0.95倍）
- 1992/12/18 vs 1991/12/25
- -36%（0.64倍）
- 1993/12/22 vs 1992/12/18
- 13%（1.13倍）
- 1994/12/30 vs 1993/12/22
- 82%（1.82倍）
- 1995/12/29 vs 1994/12/30
- 68%（1.68倍）
- 1996/12/30 vs 1995/12/29
- -34%（0.66倍）
- 1997/12/29 vs 1996/12/30
- -65%（0.35倍）
- 1998/12/30 vs 1997/12/29
- -34%（0.66倍）
- 1999/12/28 vs 1998/12/30
- 33%（1.33倍）
- 2000/12/26 vs 1999/12/28
- -21%（0.79倍）
- 2001/12/27 vs 2000/12/26
- 38%（1.38倍）
- 2002/12/25 vs 2001/12/27
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/25
- 25%（1.25倍）
- 2004/12/30 vs 2003/12/30
- 43%（1.43倍）
- 2005/12/30 vs 2004/12/30
- 57%（1.57倍）
- 2006/12/29 vs 2005/12/30
- 12%（1.12倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/26 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/28 vs 2008/12/26
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/28
- 14%（1.14倍）
- 2011/12/28 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/28
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 57%（1.57倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/29 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/29
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- 56%（1.56倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/04/18 vs 2023/12/29
- -13%（0.87倍）
- 過去安値
305円（2000/11/17） - 1769%（18.69倍）
5,700円（4/18）