株価チャート
株価
4/18
- 前日 (4/17)
- 5,590
- 始値
- 5,570
- 高値
- 5,585
- 安値
- 5,526
- 終値 -1%
- 5,534
- 出来高 +34.48%
- 1,430,300
乖離率
- 株価（5日）
移動平均値 - -0.95%
5,587 - 株価（25日）
移動平均値 - -1.74%
5,632 - 出来高（5日）
移動平均値 - +63.37%
875,500
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 | 5,570 | 5,585 | 5,526 | 5,534 | -1% | 1,430,300 | 7480億4152万 | -1.74% | 40.2 | 2.89 |
| 04/17 | 5,606 | 5,614 | 5,585 | 5,590 | -0.18% | 1,063,600 | 7556億1115万 | -0.87% | 40.61 | 2.92 |
| 04/16 | 5,591 | 5,613 | 5,591 | 5,600 | -0.11% | 730,600 | 7569億6287万 | -0.76% | 40.68 | 2.93 |
| 04/15 | 5,592 | 5,606 | 5,584 | 5,606 | +0.05% | 495,900 | 7577億7390万 | -0.71% | 40.72 | 2.93 |
| 04/12 | 5,602 | 5,610 | 5,589 | 5,603 | +0.23% | 657,100 | 7573億6839万 | -0.83% | 40.7 | 2.93 |
| 04/11 | 5,592 | 5,607 | 5,581 | 5,590 | -0.27% | 517,400 | 7556億1115万 | -1.1% | 40.61 | 2.92 |
| 04/10 | 5,593 | 5,608 | 5,591 | 5,605 | +0.21% | 361,700 | 7576億3873万 | -0.92% | 40.72 | 2.93 |
| 04/09 | 5,585 | 5,601 | 5,574 | 5,593 | +0.27% | 267,400 | 7560億1667万 | -1.2% | 40.63 | 2.92 |
| 04/08 | 5,600 | 5,607 | 5,562 | 5,578 | -0.43% | 529,100 | 7539億8909万 | -1.5% | 40.52 | 2.92 |
| 04/05 | 5,581 | 5,617 | 5,574 | 5,602 | +0.07% | 560,100 | 7572億3321万 | -1.01% | 40.7 | 2.93 |
| 04/04 | 5,582 | 5,611 | 5,578 | 5,598 | +0.61% | 483,000 | 7566億9253万 | -0.96% | 40.67 | 2.93 |
| 04/03 | 5,610 | 5,620 | 5,564 | 5,564 | -1.03% | 986,200 | 7520億9668万 | -1.45% | 40.42 | 2.91 |
| 04/02 | 5,650 | 5,652 | 5,611 | 5,622 | +0.21% | 603,400 | 7599億3665万 | -0.37% | 40.84 | 2.94 |
| 04/01 | 5,613 | 5,618 | 5,599 | 5,610 | -0.12% | 391,600 | 7583億1459万 | -0.48% | 40.75 | 2.93 |
| 03/29 | 5,618 | 5,644 | 5,606 | 5,617 | -0.46% | 569,200 | 7592億6079万 | -0.27% | 40.8 | 2.94 |
| 03/28 | 5,620 | 5,657 | 5,606 | 5,643 | +0.5% | 523,400 | 7627億7526万 | +0.28% | 40.99 | 2.95 |
| 03/27 | 5,666 | 5,671 | 5,590 | 5,615 | -0.8% | 1,030,500 | 7589億9045万 | -0.11% | 40.79 | 2.93 |
| 03/26 | 5,666 | 5,685 | 5,660 | 5,660 | -0.07% | 634,200 | 7650億7319万 | +0.78% | 41.12 | 2.96 |
| 03/25 | 5,715 | 5,722 | 5,655 | 5,664 | -0.89% | 926,100 | 7656億1387万 | +0.98% | 41.15 | 2.96 |
| 03/22 | 5,717 | 5,722 | 5,702 | 5,715 | -0.02% | 526,100 | 7725億764万 | +2.02% | 41.52 | 2.99 |
| 03/21 | 5,700 | 5,731 | 5,695 | 5,716 | +0.62% | 520,200 | 7726億4282万 | +2.18% | 41.52 | 2.99 |
| 03/19 | 5,702 | 5,720 | 5,671 | 5,681 | -0.89% | 1,016,100 | 7679億1180万 | +1.7% | 41.27 | 2.97 |
| 03/18 | 5,726 | 5,755 | 5,699 | 5,732 | +0.12% | 463,800 | 7748億557万 | +2.76% | 41.64 | 3 |
| 03/15 | 5,740 | 5,750 | 5,717 | 5,725 | -0.26% | 448,300 | 7738億5936万 | +2.82% | 41.59 | 2.99 |
| 03/14 | 5,680 | 5,741 | 5,673 | 5,740 | +0.7% | 933,200 | 7758億8694万 | +3.29% | 41.7 | 3 |
| 03/13 | 5,723 | 5,727 | 5,667 | 5,700 | -0.02% | 736,800 | 7704億8006万 | +2.81% | 41.41 | 2.98 |
| 03/12 | 5,675 | 5,709 | 5,648 | 5,701 | +0.64% | 640,000 | 7706億1524万 | +3.04% | 41.41 | 2.98 |
| 03/11 | 5,666 | 5,716 | 5,633 | 5,665 | -0.68% | 822,200 | 7657億4905万 | +2.59% | 41.15 | 2.96 |
| 03/08 | 5,660 | 5,728 | 5,651 | 5,704 | +0.88% | 1,034,900 | 7710億2075万 | +3.46% | 41.44 | 2.98 |
| 03/07 | 5,736 | 5,758 | 5,654 | 5,654 | -1.34% | 1,189,100 | 7642億6216万 | +2.69% | 41.07 | 2.96 |
| 03/06 | 5,657 | 5,731 | 5,621 | 5,731 | +0.81% | 1,009,300 | 7746億7039万 | +4.2% | 41.63 | 3 |
| 03/05 | 5,682 | 5,700 | 5,665 | 5,685 | +0.62% | 1,225,100 | 7684億5249万 | +3.55% | 41.3 | 2.97 |
| 03/04 | 5,552 | 5,663 | 5,517 | 5,650 | +3.01% | 2,201,700 | 7637億2147万 | +3.08% | 41.04 | 2.95 |
| 03/01 | 5,445 | 5,504 | 5,438 | 5,485 | +1.24% | 833,000 | 7414億1810万 | +0.15% | 39.85 | 2.87 |
| 02/29 | 5,442 | 5,453 | 5,416 | 5,418 | -0.59% | 818,800 | 7323億6158万 | -1.1% | 39.36 | 2.83 |
| 02/28 | 5,465 | 5,483 | 5,439 | 5,450 | -0.57% | 558,300 | 7366億8708万 | -0.57% | 39.59 | 2.85 |
| 02/27 | 5,481 | 5,491 | 5,447 | 5,481 | +0.16% | 461,100 | 7408億7741万 | -0.04% | 39.82 | 2.86 |
| 02/26 | 5,500 | 5,504 | 5,472 | 5,472 | -0.51% | 552,900 | 7396億6086万 | -0.15% | 39.75 | 2.86 |
| 02/22 | 5,502 | 5,514 | 5,465 | 5,500 | +0.27% | 655,800 | 7434億4568万 | +0.42% | 39.95 | 2.87 |
| 02/21 | 5,480 | 5,496 | 5,466 | 5,485 | -0.27% | 400,400 | 7414億1810万 | +0.22% | 39.85 | 2.87 |
| 02/20 | 5,497 | 5,503 | 5,482 | 5,500 | +0.46% | 456,700 | 7434億4568万 | +0.51% | 39.95 | 2.87 |
| 02/19 | 5,494 | 5,502 | 5,456 | 5,475 | -0.4% | 483,500 | 7400億6638万 | +0.07% | 39.77 | 2.86 |
| 02/16 | 5,507 | 5,518 | 5,491 | 5,497 | -0.05% | 1,104,900 | 7430億4016万 | +0.49% | 39.93 | 2.87 |
| 02/15 | 5,511 | 5,512 | 5,493 | 5,500 | 0% | 706,800 | 7434億4568万 | +0.57% | 39.95 | 2.87 |
| 02/14 | 5,510 | 5,521 | 5,496 | 5,500 | -0.31% | 723,800 | 7434億4568万 | +0.55% | 39.95 | 2.87 |
| 02/13 | 5,502 | 5,518 | 5,489 | 5,517 | +0.49% | 1,505,700 | 7457億4360万 | +0.84% | 40.08 | 2.88 |
| 02/09 | 5,469 | 5,499 | 5,463 | 5,490 | +0.31% | 485,100 | 7420億9396万 | +0.37% | 39.88 | 2.87 |
| 02/08 | 5,477 | 5,505 | 5,458 | 5,473 | +0.42% | 671,500 | 7397億9603万 | +0.05% | 39.76 | 2.86 |
| 02/07 | 5,425 | 5,456 | 5,416 | 5,450 | +0.52% | 655,900 | 7366億8708万 | -0.37% | 39.59 | 2.85 |
| 02/06 | 5,411 | 5,426 | 5,398 | 5,422 | +0.07% | 571,200 | 7329億226万 | -0.91% | 39.39 | 2.83 |
| 02/05 | 5,449 | 5,454 | 5,398 | 5,418 | 0% | 1,126,500 | 7323億6158万 | -1.02% | 39.36 | 2.83 |
| 02/02 | 5,461 | 5,475 | 5,412 | 5,418 | -0.44% | 890,000 | 7323億6158万 | -1% | 39.36 | 2.83 |
| 02/01 | 5,419 | 5,445 | 5,384 | 5,442 | -1.59% | 2,875,200 | 7356億570万 | -0.57% | 39.53 | 2.84 |
| 01/31 | 5,492 | 5,531 | 5,465 | 5,530 | +0.44% | 858,200 | 7475億83万 | +1.06% | 40.17 | 2.89 |
| 01/30 | 5,530 | 5,544 | 5,488 | 5,506 | +0.46% | 756,200 | 7442億5671万 | +0.66% | 40 | 2.88 |
| 01/29 | 5,435 | 5,559 | 5,435 | 5,481 | +0.24% | 684,900 | 7408億7741万 | +0.18% | 39.82 | 2.86 |
| 01/26 | 5,500 | 5,521 | 5,451 | 5,468 | -1.53% | 1,210,300 | 7391億2017万 | -0.07% | 39.72 | 2.86 |
| 01/25 | 5,487 | 5,553 | 5,485 | 5,553 | +1.04% | 1,259,900 | 7506億979万 | +1.46% | 40.34 | 2.9 |
| 01/24 | 5,515 | 5,515 | 5,466 | 5,496 | -0.07% | 517,700 | 7429億499万 | +0.51% | 39.93 | 2.87 |
| 01/23 | 5,500 | 5,532 | 5,477 | 5,500 | +0.18% | 1,343,700 | 7434億4568万 | +0.68% | 39.95 | 2.87 |
| 01/22 | 5,474 | 5,508 | 5,453 | 5,490 | +1.12% | 1,311,400 | 7420億9396万 | +0.53% | 39.88 | 2.87 |
| 01/19 | 5,450 | 5,453 | 5,376 | 5,429 | +0.85% | 1,129,700 | 7338億4847万 | -0.6% | 39.44 | 2.84 |
| 01/18 | 5,400 | 5,412 | 5,347 | 5,383 | -0.52% | 1,347,900 | 7276億3056万 | -1.32% | 39.1 | 2.81 |
| 01/17 | 5,440 | 5,453 | 5,388 | 5,411 | -0.55% | 1,819,200 | 7314億1537万 | -0.64% | 39.31 | 2.83 |
| 01/16 | 5,475 | 5,482 | 5,439 | 5,441 | -0.98% | 1,399,300 | 7354億7053万 | +0.07% | 39.53 | 2.84 |
| 01/15 | 5,449 | 5,499 | 5,449 | 5,495 | +1.09% | 889,700 | 7427億6982万 | +1.2% | 39.92 | 2.87 |
| 01/12 | 5,502 | 5,505 | 5,436 | 5,436 | -0.86% | 1,612,900 | 7347億9467万 | +0.31% | 39.49 | 2.84 |
| 01/11 | 5,528 | 5,529 | 5,424 | 5,483 | -0.58% | 1,907,900 | 7411億4775万 | +1.24% | 39.83 | 2.87 |
| 01/10 | 5,525 | 5,545 | 5,498 | 5,515 | -0.09% | 1,077,300 | 7454億7326万 | +1.85% | 40.06 | 2.88 |
| 01/09 | 5,502 | 5,533 | 5,495 | 5,520 | +0.45% | 1,091,300 | 7461億4911万 | +1.94% | 40.1 | 2.89 |
| 01/05 | 5,488 | 5,502 | 5,488 | 5,495 | +0.02% | 596,500 | 7427億6982万 | +1.48% | 39.92 | 2.87 |
| 01/04 | 5,385 | 5,505 | 5,371 | 5,494 | +0.18% | 907,200 | 7426億3464万 | +1.5% | 39.91 | 2.87 |
| 2023 | ||||||||||
| 12/29 | 5,488 | 5,503 | 5,479 | 5,484 | -0.07% | 418,900 | 7412億8292万 | +1.41% | 39.84 | 2.87 |
| 12/28 | 5,462 | 5,499 | 5,459 | 5,488 | +0.44% | 321,100 | 7418億2361万 | +1.48% | 39.87 | 2.87 |
| 12/27 | 5,406 | 5,464 | 5,400 | 5,464 | +1.17% | 779,000 | 7385億7949万 | +1.07% | 39.69 | 2.86 |
| 12/26 | 5,405 | 5,442 | 5,391 | 5,401 | -0.28% | 591,000 | 7300億6365万 | -0.09% | 39.23 | 2.82 |
| 12/25 | 5,413 | 5,444 | 5,351 | 5,416 | -0.26% | 808,900 | 7320億9123万 | +0.22% | 39.34 | 2.83 |
| 12/22 | 5,480 | 5,534 | 5,410 | 5,430 | -0.79% | 719,900 | 7339億8364万 | +0.44% | 39.45 | 2.84 |
| 12/21 | 5,474 | 5,519 | 5,454 | 5,473 | -0.85% | 1,057,300 | 7397億9603万 | +1.18% | 39.76 | 2.86 |
| 12/20 | 5,500 | 5,520 | 5,461 | 5,520 | +0.11% | 1,669,100 | 7461億4911万 | +2.05% | 40.1 | 2.89 |
| 12/19 | 5,500 | 5,518 | 5,470 | 5,514 | +0.25% | 1,273,700 | 7453億3808万 | +2.07% | 40.06 | 2.88 |
| 12/18 | 5,430 | 5,514 | 5,430 | 5,500 | +1.46% | 1,322,000 | 7434億4568万 | +2% | 39.95 | 2.87 |
| 12/15 | 5,361 | 5,474 | 5,357 | 5,421 | +1.14% | 1,944,900 | 7327億6709万 | +0.67% | 39.38 | 2.83 |
| 12/14 | 5,470 | 5,540 | 5,294 | 5,360 | -1.83% | 2,397,200 | 7245億2160万 | -0.3% | 38.94 | 2.8 |
| 12/13 | 5,528 | 5,649 | 5,425 | 5,460 | -1.23% | 5,463,900 | 7380億3880万 | +1.73% | 39.66 | 2.85 |
| 12/12 | 5,350 | 5,528 | 5,285 | 5,528 | +5.5% | 433,700 | 7472億3049万 | +3.31% | 40.16 | 2.89 |
| 12/11 | 5,280 | 5,280 | 5,190 | 5,240 | +1.39% | 378,700 | 7083億97万 | -1.95% | 38.07 | 2.74 |
| 12/08 | 5,191 | 5,256 | 5,141 | 5,168 | -0.44% | 740,000 | 6985億6859万 | -3.28% | 37.54 | 2.7 |
| 12/07 | 5,135 | 5,211 | 5,126 | 5,191 | -1.24% | 467,700 | 7016億7755万 | -2.75% | 37.71 | 2.71 |
| 12/06 | 5,235 | 5,290 | 5,224 | 5,256 | +0.96% | 661,000 | 7104億6372万 | -1.22% | 38.18 | 2.75 |
| 12/05 | 5,334 | 5,352 | 5,190 | 5,206 | -2.95% | 1,062,000 | 7037億513万 | -1.94% | 37.82 | 2.72 |
| 12/04 | 5,415 | 5,429 | 5,339 | 5,364 | -1.69% | 469,900 | 7250億6229万 | +1.07% | 38.97 | 2.8 |
| 12/01 | 5,522 | 5,540 | 5,443 | 5,456 | -1.14% | 571,500 | 7374億9811万 | +2.75% | 39.63 | 2.85 |
| 11/30 | 5,534 | 5,542 | 5,458 | 5,519 | -0.31% | 637,000 | 7460億1394万 | +3.8% | 40.09 | 2.88 |
| 11/29 | 5,408 | 5,553 | 5,389 | 5,536 | +1.78% | 836,800 | 7483億1187万 | +4.16% | 40.22 | 2.89 |
| 11/28 | 5,401 | 5,464 | 5,361 | 5,439 | +1.19% | 656,300 | 7352億19万 | +2.49% | 39.51 | 2.84 |
| 11/27 | 5,439 | 5,518 | 5,367 | 5,375 | -1.88% | 461,400 | 7265億4918万 | +1.24% | 39.05 | 2.81 |
| 11/24 | 5,520 | 5,572 | 5,455 | 5,478 | +0.83% | 514,300 | 7404億7189万 | +3.11% | 39.79 | 2.86 |
| 11/22 | 5,370 | 5,474 | 5,350 | 5,433 | -0.46% | 530,700 | 7343億8916万 | +2.01% | 39.47 | 2.84 |
| 11/21 | 5,406 | 5,461 | 5,354 | 5,458 | +2.02% | 633,100 | 7377億6845万 | +2.13% | 39.65 | 2.85 |
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 | 3,030 8/10 7/31 | 1,067 3/17 | 8,407,800 5/2 | - | - | +22.78% 4/28 | -27.3% 1/16 |
| 2009年 3月期 | 1,638 6/6 | 420 11/21 | 4,493,500 4/30 | - | - | +33.81% 1/7 | -40.13% 10/8 |
| 2010年 3月期 | 1,924 9/11 9/10 | 853 4/28 | 6,174,400 8/3 | - | - | +34.44% 8/3 | -19% 10/29 |
| 2011年 3月期 | 1,691 4/30 | 625 3/15 | 4,832,900 10/28 | 2285億7416万 | 844億8187万 | +12.78% 11/22 | -25.44% 3/15 |
| 2012年 3月期 | 887 4/6 | 492 8/22 | 4,306,000 10/27 | 1198億9667万 | 665億413万 | +16.78% 3/16 | -19.72% 8/22 |
| 2013年 3月期 | 834 3/21 | 446 11/9 | 4,144,200 5/1 | 1127億3261万 | 602億8626万 | +21.74% 1/4 | -15.83% 6/1 |
| 2014年 3月期 | 1,299 5/23 | 698 3/20 | 5,889,200 11/1 | 1755億8712万 | 943億5001万 | +24.7% 5/10 | -20.74% 11/1 |
| 2015年 3月期 | 975 7/17 | 595 10/23 | 5,772,300 5/1 | 1317億9264万 | 804億2730万 | +16.28% 11/21 | -19.1% 10/23 |
| 2016年 3月期 | 1,072 6/2 | 578 2/12 | 2,939,400 7/31 | 1449億432万 | 781億2938万 | +13.8% 5/19 | -18.65% 8/25 |
| 2017年 3月期 | 899 1/31 | 468 7/8 | 5,165,700 2/1 | 1215億1957万 | 632億6046万 | +20.52% 5/8 | -15.84% 2/2 |
| 2018年 3月期 | 1,023 7/21 | 667 4/13 | 4,877,000 7/28 | 1382億8089万 | 901億5968万 | +19.08% 5/1 | -16.3% 7/31 |
| 2019年 3月期 | 1,143 7/30 | 624 1/4 | 3,237,700 7/27 | 1545億152万 | 843億4729万 | +16.58% 2/14 | -19.23% 10/26 |
| 2020年 3月期 | 1,399 2/13 | 689 3/23 | 5,050,800 12/4 | 1891億554万 | 931億3346万 | +24.19% 4/28 | -34.59% 3/19 |
| 2021年 3月期 | 3,465 3/31 | 889 4/6 | 5,400,800 6/15 | 4683億7077万 | 1201億6785万 | +19.79% 12/1 | -8.74% 11/2 |
| 2022年 3月期 | 5,990 3/30 | 2,987 5/13 | 7,055,400 10/27 | 8096億7993万 | 4037億5859万 | +25.59% 11/4 | -13.24% 10/6 |
| 2023年 3月期 | 5,950 4/20 | 3,080 10/3 9/30 | 7,549,400 10/28 | 8042億7305万 | 4163億2958万 | +19.01% 11/11 | -22.06% 6/20 |
| 最新 | 5,534 2024/4/18 | 1,430,300 | 7480億4152万 | -1.74% 5,632 | |||
年間値上がり率
- 1985/12/28 vs 1984/12/28
- -51%（0.49倍）
- 1986/12/27 vs 1985/12/28
- -28%（0.72倍）
- 1987/12/28 vs 1986/12/27
- 5%（1.05倍）
- 1988/12/28 vs 1987/12/28
- -6%（0.94倍）
- 1989/12/28 vs 1988/12/28
- -6%（0.94倍）
- 1990/12/28 vs 1989/12/28
- 8%（1.08倍）
- 1991/12/30 vs 1990/12/28
- 57%（1.57倍）
- 1992/12/29 vs 1991/12/30
- 21%（1.21倍）
- 1993/12/30 vs 1992/12/29
- -5%（0.95倍）
- 1994/12/30 vs 1993/12/30
- -20%（0.8倍）
- 1995/12/29 vs 1994/12/30
- 76%（1.76倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- 16%（1.16倍）
- 1998/12/30 vs 1997/12/30
- 3%（1.03倍）
- 1999/12/30 vs 1998/12/30
- 14%（1.14倍）
- 2000/12/29 vs 1999/12/30
- -38%（0.62倍）
- 2001/12/28 vs 2000/12/29
- -20%（0.8倍）
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 52%（1.52倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 183%（2.83倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/30
- 85%（1.85倍）
- 2010/12/30 vs 2009/12/30
- -32%（0.68倍）
- 2011/12/30 vs 2010/12/30
- -42%（0.58倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 84%（1.84倍）
- 2020/12/30 vs 2019/12/30
- 83%（1.83倍）
- 2021/12/30 vs 2020/12/30
- 133%（2.33倍）
- 2022/12/30 vs 2021/12/30
- -38%（0.62倍）
- 2023/12/29 vs 2022/12/30
- 62%（1.62倍）
- 2024/04/18 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
283円（1987/03/30） - 1858%（19.58倍）
5,534円（4/18）