株価チャート
株価
4/17
- 前日 (4/16)
- 5,620
- 始値
- 5,639
- 高値
- 5,643
- 安値
- 5,520
- 終値 -1.51%
- 5,535
- 出来高 -50.06%
- 197,100
乖離率
- 株価（5日）
移動平均値 - -2.67%
5,687 - 株価（25日）
移動平均値 - -0.04%
5,537 - 出来高（5日）
移動平均値 - -28.75%
276,640
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 | 5,639 | 5,643 | 5,520 | 5,535 | -1.51% | 197,100 | 8018億8810万 | -0.04% | 24.3 | 2.44 |
| 04/16 | 5,721 | 5,729 | 5,584 | 5,620 | -3.05% | 394,700 | 8142億255万 | +1.92% | 24.67 | 2.48 |
| 04/15 | 5,725 | 5,826 | 5,687 | 5,797 | +0.43% | 246,700 | 8398億4559万 | +5.69% | 25.45 | 2.56 |
| 04/12 | 5,762 | 5,812 | 5,711 | 5,772 | +1.1% | 309,900 | 8362億2369万 | +5.87% | 25.34 | 2.55 |
| 04/11 | 5,626 | 5,724 | 5,608 | 5,709 | +0.88% | 234,800 | 8270億9651万 | +5.33% | 25.06 | 2.52 |
| 04/10 | 5,590 | 5,680 | 5,590 | 5,659 | +1.13% | 205,700 | 8198億5271万 | +4.95% | 24.84 | 2.5 |
| 04/09 | 5,602 | 5,637 | 5,573 | 5,596 | -0.25% | 215,200 | 8107億2553万 | +4.25% | 24.57 | 2.47 |
| 04/08 | 5,541 | 5,652 | 5,506 | 5,610 | +1.43% | 268,500 | 8127億5379万 | +4.92% | 24.63 | 2.47 |
| 04/05 | 5,578 | 5,604 | 5,523 | 5,531 | -1.29% | 224,500 | 8013億860万 | +3.85% | 24.28 | 2.44 |
| 04/04 | 5,568 | 5,648 | 5,542 | 5,603 | +1.25% | 295,500 | 8117億3966万 | +5.54% | 24.6 | 2.47 |
| 04/03 | 5,613 | 5,633 | 5,520 | 5,534 | -2.52% | 355,100 | 8017億4323万 | +4.57% | 24.29 | 2.44 |
| 04/02 | 5,664 | 5,690 | 5,604 | 5,677 | +0.34% | 370,000 | 8224億6048万 | +7.58% | 24.92 | 2.5 |
| 04/01 | 5,644 | 5,715 | 5,634 | 5,658 | +0.62% | 327,700 | 8197億784万 | +7.67% | 24.84 | 2.5 |
| 03/29 | 5,504 | 5,635 | 5,500 | 5,623 | +2.18% | 292,900 | 8146億3718万 | +7.35% | 24.69 | 2.48 |
| 03/28 | 5,514 | 5,572 | 5,481 | 5,503 | -0.99% | 333,000 | 7972億5207万 | +5.38% | 24.16 | 2.43 |
| 03/27 | 5,516 | 5,597 | 5,499 | 5,558 | +1.26% | 454,900 | 8052億2025万 | +6.6% | 24.4 | 2.45 |
| 03/26 | 5,527 | 5,547 | 5,468 | 5,489 | -1.28% | 349,600 | 7952億2381万 | +5.38% | 24.1 | 2.42 |
| 03/25 | 5,580 | 5,616 | 5,537 | 5,560 | -0.23% | 337,900 | 8055億1000万 | +6.88% | 24.41 | 2.45 |
| 03/22 | 5,526 | 5,576 | 5,501 | 5,573 | +1.22% | 392,500 | 8073億9339万 | +7.42% | 24.47 | 2.46 |
| 03/21 | 5,582 | 5,639 | 5,459 | 5,506 | -0.02% | 571,800 | 7976億8670万 | +6.19% | 24.17 | 2.43 |
| 03/19 | 5,405 | 5,512 | 5,359 | 5,507 | +1.23% | 491,600 | 7978億3158万 | +6.09% | 24.18 | 2.43 |
| 03/18 | 5,248 | 5,444 | 5,223 | 5,440 | +4.15% | 554,400 | 7881億2489万 | +4.82% | 23.88 | 2.4 |
| 03/15 | 5,180 | 5,286 | 5,144 | 5,223 | +1.26% | 700,200 | 7566億8682万 | +0.64% | 22.93 | 2.3 |
| 03/14 | 5,039 | 5,173 | 5,013 | 5,158 | +3.51% | 587,500 | 7472億6989万 | -0.73% | 22.64 | 2.27 |
| 03/13 | 5,003 | 5,053 | 4,965 | 4,983 | +0.26% | 577,200 | 7219億1660万 | -4.27% | 21.88 | 2.2 |
| 03/12 | 4,874 | 4,972 | 4,868 | 4,970 | +1.87% | 373,800 | 7200億3322万 | -4.83% | 21.82 | 2.19 |
| 03/11 | 4,882 | 4,926 | 4,836 | 4,879 | -1.97% | 442,300 | 7068億4951万 | -6.85% | 21.42 | 2.15 |
| 03/08 | 4,914 | 5,013 | 4,891 | 4,977 | -0.14% | 488,100 | 7210億4735万 | -5.31% | 21.85 | 2.19 |
| 03/07 | 4,996 | 5,013 | 4,967 | 4,984 | -0.32% | 452,300 | 7220億6148万 | -5.46% | 21.88 | 2.2 |
| 03/06 | 5,042 | 5,061 | 4,992 | 5,000 | -1.26% | 423,000 | 7243億7950万 | -5.43% | 21.95 | 2.21 |
| 03/05 | 5,056 | 5,072 | 4,972 | 5,064 | -0.2% | 340,300 | 7336億5155万 | -4.47% | 22.23 | 2.23 |
| 03/04 | 5,093 | 5,123 | 5,049 | 5,074 | +0.12% | 353,400 | 7351億31万 | -4.46% | 22.28 | 2.24 |
| 03/01 | 5,100 | 5,100 | 5,043 | 5,068 | -0.74% | 314,400 | 7342億3106万 | -4.75% | 22.25 | 2.24 |
| 02/29 | 5,160 | 5,172 | 5,080 | 5,106 | -1.43% | 438,000 | 7397億3634万 | -4.26% | 22.42 | 2.25 |
| 02/28 | 5,228 | 5,280 | 5,166 | 5,180 | +0.33% | 354,400 | 7504億5716万 | -3.14% | 22.74 | 2.28 |
| 02/27 | 5,180 | 5,283 | 5,158 | 5,163 | +0.66% | 317,600 | 7479億9427万 | -3.69% | 22.67 | 2.28 |
| 02/26 | 5,303 | 5,312 | 5,125 | 5,129 | -1.82% | 402,100 | 7430億6849万 | -4.51% | 22.52 | 2.26 |
| 02/22 | 5,263 | 5,281 | 5,183 | 5,224 | -0.04% | 389,500 | 7568億3170万 | -2.94% | 22.93 | 2.3 |
| 02/21 | 5,287 | 5,296 | 5,147 | 5,226 | -1.64% | 326,200 | 7571億2145万 | -3.08% | 22.94 | 2.3 |
| 02/20 | 5,436 | 5,465 | 5,283 | 5,313 | -2.26% | 311,100 | 7697億2565万 | -1.67% | 23.32 | 2.34 |
| 02/19 | 5,329 | 5,446 | 5,329 | 5,436 | +2.47% | 295,100 | 7875億4539万 | +0.41% | 23.86 | 2.4 |
| 02/16 | 5,218 | 5,366 | 5,215 | 5,305 | +1.73% | 451,300 | 7685億6664万 | -2.07% | 23.29 | 2.34 |
| 02/15 | 5,532 | 5,536 | 5,175 | 5,215 | -4.91% | 621,000 | 7555億2781万 | -3.84% | 22.89 | 2.3 |
| 02/14 | 5,593 | 5,604 | 5,403 | 5,484 | -3.26% | 663,300 | 7944億9943万 | +1.01% | 24.08 | 2.42 |
| 02/13 | 5,515 | 5,712 | 5,509 | 5,669 | +3.68% | 671,100 | 8213億147万 | +4.59% | 24.89 | 2.5 |
| 02/09 | 5,448 | 5,513 | 5,439 | 5,468 | +0.46% | 244,200 | 7921億8142万 | +1.33% | 24 | 2.41 |
| 02/08 | 5,373 | 5,462 | 5,338 | 5,443 | +1.23% | 242,200 | 7885億5952万 | +1.11% | 23.9 | 2.4 |
| 02/07 | 5,353 | 5,377 | 5,313 | 5,377 | -0.2% | 190,100 | 7789億9771万 | +0.11% | 23.61 | 2.37 |
| 02/06 | 5,408 | 5,424 | 5,375 | 5,388 | -0.55% | 253,200 | 7805億9134万 | +0.48% | 23.65 | 2.38 |
| 02/05 | 5,407 | 5,420 | 5,371 | 5,418 | +1.03% | 137,200 | 7849億3762万 | +1.18% | 23.79 | 2.39 |
| 02/02 | 5,358 | 5,406 | 5,357 | 5,363 | +0.85% | 275,300 | 7769億6945万 | +0.37% | 23.54 | 2.37 |
| 02/01 | 5,340 | 5,363 | 5,297 | 5,318 | -1.41% | 208,300 | 7704億5003万 | -0.32% | 23.35 | 2.35 |
| 01/31 | 5,305 | 5,394 | 5,280 | 5,394 | +0.99% | 212,900 | 7814億6060万 | +1.26% | 23.68 | 2.38 |
| 01/30 | 5,355 | 5,391 | 5,325 | 5,341 | -0.45% | 218,000 | 7737億8218万 | +0.45% | 23.45 | 2.36 |
| 01/29 | 5,310 | 5,377 | 5,310 | 5,365 | +1.15% | 177,900 | 7772億5920万 | +1.13% | 23.55 | 2.37 |
| 01/26 | 5,290 | 5,337 | 5,276 | 5,304 | -0.67% | 206,800 | 7684億2177万 | +0.34% | 23.28 | 2.34 |
| 01/25 | 5,305 | 5,345 | 5,292 | 5,340 | -0.21% | 250,500 | 7736億3730万 | +1.37% | 23.44 | 2.36 |
| 01/24 | 5,459 | 5,460 | 5,337 | 5,351 | -2.6% | 341,000 | 7752億3094万 | +1.92% | 23.49 | 2.36 |
| 01/23 | 5,514 | 5,546 | 5,474 | 5,494 | -0.05% | 253,500 | 7959億4819万 | +4.97% | 24.12 | 2.42 |
| 01/22 | 5,420 | 5,509 | 5,419 | 5,497 | +1.51% | 289,500 | 7963億8282万 | +5.49% | 24.13 | 2.42 |
| 01/19 | 5,482 | 5,502 | 5,407 | 5,415 | +0.41% | 297,800 | 7845億299万 | +4.48% | 23.77 | 2.39 |
| 01/18 | 5,481 | 5,512 | 5,393 | 5,393 | -1.7% | 259,000 | 7813億1572万 | +4.54% | 23.68 | 2.38 |
| 01/17 | 5,530 | 5,561 | 5,471 | 5,486 | -0.42% | 378,200 | 7947億8918万 | +6.88% | 24.08 | 2.42 |
| 01/16 | 5,585 | 5,595 | 5,486 | 5,509 | -1.25% | 397,400 | 7981億2133万 | +7.96% | 24.18 | 2.43 |
| 01/15 | 5,543 | 5,587 | 5,518 | 5,579 | +1.12% | 261,400 | 8082億6264万 | +9.97% | 24.49 | 2.46 |
| 01/12 | 5,451 | 5,540 | 5,431 | 5,517 | +1.36% | 329,200 | 7992億8034万 | +9.55% | 24.22 | 2.43 |
| 01/11 | 5,398 | 5,447 | 5,382 | 5,443 | +1.57% | 299,500 | 7885億5952万 | +8.82% | 23.9 | 2.4 |
| 01/10 | 5,244 | 5,371 | 5,244 | 5,359 | +1.79% | 398,300 | 7763億8994万 | +7.78% | 23.53 | 2.36 |
| 01/09 | 5,154 | 5,296 | 5,137 | 5,265 | +3.54% | 418,100 | 7627億7161万 | +6.45% | 23.11 | 2.32 |
| 01/05 | 5,165 | 5,170 | 5,085 | 5,085 | -0.78% | 394,300 | 7366億9395万 | +3.29% | 22.32 | 2.24 |
| 01/04 | 5,110 | 5,155 | 5,031 | 5,125 | -0.7% | 360,900 | 7424億8898万 | +4.44% | 22.5 | 2.26 |
| 2023 | ||||||||||
| 12/29 | 5,140 | 5,173 | 5,127 | 5,161 | +0.29% | 187,400 | 7477億451万 | +5.56% | 22.77 | 2.28 |
| 12/28 | 5,130 | 5,168 | 5,119 | 5,146 | -0.94% | 174,500 | 7455億3138万 | +5.65% | 22.7 | 2.27 |
| 12/27 | 5,160 | 5,195 | 5,154 | 5,195 | +1.03% | 263,400 | 7526億3030万 | +7.07% | 22.92 | 2.29 |
| 12/26 | 5,158 | 5,195 | 5,130 | 5,142 | -0.21% | 233,300 | 7449億5187万 | +6.42% | 22.69 | 2.27 |
| 12/25 | 5,134 | 5,165 | 5,102 | 5,153 | +0.84% | 162,100 | 7465億4551万 | +7.02% | 22.74 | 2.27 |
| 12/22 | 5,167 | 5,168 | 5,092 | 5,110 | -0.72% | 310,900 | 7403億1584万 | +6.52% | 22.55 | 2.25 |
| 12/21 | 5,080 | 5,187 | 5,078 | 5,147 | +1.96% | 670,500 | 7456億7625万 | +7.7% | 22.71 | 2.27 |
| 12/20 | 4,962 | 5,078 | 4,944 | 5,048 | +3.1% | 659,800 | 7313億3354万 | +5.94% | 22.27 | 2.23 |
| 12/19 | 4,822 | 4,972 | 4,744 | 4,896 | +1.22% | 823,700 | 7093億1240万 | +2.94% | 21.6 | 2.16 |
| 12/18 | 4,877 | 4,877 | 4,778 | 4,837 | -1.47% | 238,500 | 7007億6472万 | +1.81% | 21.34 | 2.13 |
| 12/15 | 4,970 | 4,988 | 4,907 | 4,909 | -0.69% | 489,200 | 7111億9579万 | +3.3% | 21.66 | 2.16 |
| 12/14 | 4,920 | 4,964 | 4,888 | 4,943 | +0.67% | 381,200 | 7161億2157万 | +3.98% | 21.81 | 2.18 |
| 12/13 | 4,853 | 4,934 | 4,852 | 4,910 | +1.99% | 400,000 | 7113億4066万 | +3.35% | 21.66 | 2.17 |
| 12/12 | 4,846 | 4,867 | 4,801 | 4,814 | +0.1% | 253,400 | 6974億3258万 | +1.37% | 21.24 | 2.12 |
| 12/11 | 4,792 | 4,859 | 4,777 | 4,809 | +1.76% | 271,500 | 6967億820万 | +1.14% | 21.22 | 2.12 |
| 12/08 | 4,710 | 4,777 | 4,707 | 4,726 | -0.34% | 511,000 | 6846億8350万 | -0.67% | 20.85 | 2.08 |
| 12/07 | 4,780 | 4,795 | 4,714 | 4,742 | -0.67% | 370,600 | 6870億151万 | -0.48% | 20.92 | 2.09 |
| 12/06 | 4,654 | 4,782 | 4,654 | 4,774 | +2.58% | 236,000 | 6916億3754万 | +0.1% | 21.06 | 2.11 |
| 12/05 | 4,611 | 4,676 | 4,611 | 4,654 | +0.15% | 193,100 | 6742億5243万 | -2.43% | 20.53 | 2.05 |
| 12/04 | 4,698 | 4,698 | 4,616 | 4,647 | -1.42% | 291,700 | 6732億3830万 | -2.76% | 20.5 | 2.05 |
| 12/01 | 4,720 | 4,741 | 4,702 | 4,714 | +0.11% | 274,400 | 6829億4499万 | -1.48% | 20.8 | 2.08 |
| 11/30 | 4,646 | 4,712 | 4,627 | 4,709 | +0.45% | 526,400 | 6822億2061万 | -1.71% | 20.78 | 2.08 |
| 11/29 | 4,631 | 4,718 | 4,620 | 4,688 | +0.47% | 308,500 | 6791億7821万 | -2.27% | 20.68 | 2.07 |
| 11/28 | 4,686 | 4,689 | 4,620 | 4,666 | -0.45% | 297,100 | 6759億9094万 | -2.81% | 20.59 | 2.06 |
| 11/27 | 4,700 | 4,740 | 4,662 | 4,687 | -0.55% | 276,100 | 6790億3334万 | -2.5% | 20.68 | 2.07 |
| 11/24 | 4,740 | 4,770 | 4,694 | 4,713 | +0.83% | 245,800 | 6828億11万 | -2.1% | 20.79 | 2.08 |
| 11/22 | 4,641 | 4,694 | 4,635 | 4,674 | -0.34% | 223,500 | 6771億4995万 | -3.07% | 20.62 | 2.06 |
| 11/21 | 4,697 | 4,721 | 4,636 | 4,690 | -0.61% | 293,700 | 6794億6797万 | -2.92% | 20.69 | 2.07 |
| 11/20 | 4,730 | 4,756 | 4,680 | 4,719 | +0.17% | 284,700 | 6836億6937万 | -2.42% | 20.82 | 2.08 |
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 | 412 823 12/15 | 350 700 12/10 | 3,893,600 1,946,800 12/10 | - | - | +16.62% 1/23 | - |
| 2009年 12月期 | 705 1,410 8/3 | 387 774 1/9 | 2,682,200 1,341,100 1/29 | - | - | +24.57% 8/3 | -14.2% 11/24 |
| 2010年 12月期 | 820 1,639 7/23 | 587 1,174 2/19 | 877,200 438,600 5/10 | 1180億9322万 | 845億8904万 | +12.48% 5/12 | -8.36% 10/13 |
| 2011年 12月期 | 995 1,990 12/1 | 610 1,219 3/15 | 1,022,600 511,300 9/16 | 1433億8348万 | 878億3138万 | +8.63% 9/15 | -15.82% 3/15 |
| 2012年 12月期 | 1,195 2,390 12/18 | 842 1,683 1/24 | 612,600 306,300 7/30 | 1722億428万 | 1212億6351万 | +10.53% 2/1 | -4.7% 5/23 |
| 2013年 12月期 | 1,870 3,740 12/30 | 1,167 2,333 1/7 | 822,400 411,200 4/4 | 2694億7448万 | 1680億9731万 | +15.58% 4/8 | -15.88% 6/7 |
| 2014年 12月期 | 3,145 6,290 12/3 | 1,690 3,380 2/17 3,380 2/14 | 835,000 417,500 6/17 | 4548億5663万 | 2442億4978万 | +12.75% 11/25 | -9.6% 10/17 |
| 2015年 12月期 | 4,570 9,140 10/6 | 2,820 5,640 1/16 5,640 1/7 | 6,638,800 3,319,400 11/30 | 6617億172万 | 4079億6517万 | +12.96% 10/6 | -9.88% 5/13 |
| 2016年 12月期 | 5,315 10,630 5/31 | 3,595 7,190 2/12 | 2,279,600 1,139,800 8/18 | 7697億7410万 | 5206億6564万 | +10.17% 9/28 | -14.16% 8/19 |
| 2017年 12月期 | 5,670 11,340 11/8 | 4,220 8,440 2/14 | 4,110,000 2,055,000 4/27 | 8211億8893万 | 6111億8471万 | +8.21% 5/9 | -9.58% 8/24 |
| 2018年 12月期 | 5,945 11,890 6/22 | 2,975 5,950 12/17 | 7,216,400 3,608,200 12/17 | 8610億5299万 | 4308億8858万 | +9.81% 9/26 | -25.47% 12/17 |
| 2019年 12月期 | 5,095 10,190 12/16 | 3,340 6,680 3/11 | 2,929,400 1,464,700 3/11 | 7379億7661万 | 4837億5391万 | +12.49% 9/18 | -10.91% 2/13 |
| 2020年 12月期 | 5,435 10,870 11/27 | 3,565 7,130 4/6 | 1,845,800 922,900 11/27 | 7872億2333万 | 5163億6636万 | +17.61% 11/11 | -21.64% 3/16 |
| 2021年 12月期 | 5,500 11,000 9/16 | 4,215 8,430 12/6 | 1,175,000 587,500 5/27 | 7967億415万 | 6105億6508万 | +13.99% 2/8 | -7.9% 11/17 |
| 2022年 12月期 | 4,825 11/25 | 3,695 7,390 5/19 | 1,312,000 7/28 | 6989億6880万 | 5352億7248万 | +9.47% 11/25 | -8.89% 5/11 |
| 2023年 12月期 | 5,879 9/15 | 4,345 1/16 | 1,356,800 7/28 | 8517億2541万 | 6294億3408万 | +12.34% 5/15 | -10.18% 10/16 |
| 最新 | 5,535 2024/4/17 | 197,100 | 8018億8810万 | -0.04% 5,537 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 69%（1.69倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- 20%（1.2倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 63%（1.63倍）
- 2014/12/30 vs 2013/12/30
- 56%（1.56倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 46%（1.46倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/04/17 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
350円（2008/12/10） - 1481%（15.81倍）
5,535円（4/17）