株価チャート
株価
4/18
- 前日 (4/17)
- 5,857
- 始値
- 5,839
- 高値
- 5,956
- 安値
- 5,839
- 終値 +1.11%
- 5,922
- 出来高 -17.51%
- 314,600
乖離率
- 株価（5日）
移動平均値 - -0.65%
5,961 - 株価（25日）
移動平均値 - -5.26%
6,251 - 出来高（5日）
移動平均値 - -13.34%
363,020
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 | 5,839 | 5,956 | 5,839 | 5,922 | +1.11% | 314,600 | 9518億6215万 | -5.26% | 30.93 | 4.87 |
| 04/17 | 5,915 | 5,925 | 5,814 | 5,857 | -1.16% | 381,400 | 9414億1449万 | -6.48% | 30.59 | 4.81 |
| 04/16 | 5,984 | 6,015 | 5,904 | 5,926 | -1.71% | 372,400 | 9525億509万 | -5.64% | 30.95 | 4.87 |
| 04/15 | 6,020 | 6,059 | 5,994 | 6,029 | -0.66% | 242,100 | 9690億6061万 | -4.2% | 31.48 | 4.95 |
| 04/12 | 5,962 | 6,095 | 5,936 | 6,069 | +1.79% | 504,600 | 9754億8994万 | -3.73% | 31.69 | 4.99 |
| 04/11 | 6,168 | 6,188 | 5,952 | 5,962 | -4.18% | 924,400 | 9582億9148万 | -5.54% | 31.13 | 4.9 |
| 04/10 | 6,290 | 6,317 | 6,186 | 6,222 | -0.67% | 368,100 | 1兆8212万 | -1.6% | 32.49 | 5.11 |
| 04/09 | 6,242 | 6,288 | 6,211 | 6,264 | +0.11% | 266,300 | 1兆68億 | -1.06% | 32.71 | 5.15 |
| 04/08 | 6,270 | 6,292 | 6,227 | 6,257 | -0.46% | 329,000 | 1兆57億 | -1.25% | 32.68 | 5.14 |
| 04/05 | 6,250 | 6,345 | 6,247 | 6,286 | -0.6% | 277,900 | 1兆103億 | -0.98% | 32.83 | 5.16 |
| 04/04 | 6,291 | 6,403 | 6,238 | 6,324 | +0.83% | 372,800 | 1兆164億 | -0.53% | 33.02 | 5.2 |
| 04/03 | 6,280 | 6,328 | 6,214 | 6,272 | -0.65% | 462,400 | 1兆81億 | -1.52% | 32.75 | 5.15 |
| 04/02 | 6,673 | 6,696 | 6,313 | 6,313 | -5.39% | 782,000 | 1兆147億 | -1.03% | 32.97 | 5.19 |
| 04/01 | 6,531 | 6,788 | 6,455 | 6,673 | +3.62% | 1,200,300 | 1兆725億 | +4.45% | 34.85 | 5.48 |
| 03/29 | 6,320 | 6,445 | 6,319 | 6,440 | +2.3% | 477,300 | 1兆351億 | +0.89% | 33.63 | 5.29 |
| 03/28 | 6,338 | 6,338 | 6,222 | 6,295 | -1.08% | 667,300 | 1兆118億 | -1.39% | 32.87 | 5.17 |
| 03/27 | 6,330 | 6,444 | 6,328 | 6,364 | +0.81% | 1,433,000 | 1兆229億 | -0.53% | 33.23 | 5.23 |
| 03/26 | 6,323 | 6,384 | 6,296 | 6,313 | -0.58% | 594,100 | 1兆147億 | -1.56% | 32.97 | 5.19 |
| 03/25 | 6,492 | 6,494 | 6,350 | 6,350 | -2.08% | 721,300 | 1兆206億 | -1.17% | 33.16 | 5.22 |
| 03/22 | 6,488 | 6,507 | 6,391 | 6,485 | +0.97% | 678,800 | 1兆423億 | +0.87% | 33.87 | 5.33 |
| 03/21 | 6,419 | 6,467 | 6,355 | 6,423 | -0.57% | 842,900 | 1兆323億 | -0.05% | 33.54 | 5.28 |
| 03/19 | 6,296 | 6,480 | 6,290 | 6,460 | +2.43% | 730,700 | 1兆383億 | +0.54% | 33.74 | 5.31 |
| 03/18 | 6,227 | 6,329 | 6,174 | 6,307 | +1.99% | 588,100 | 1兆137億 | -2.34% | 32.94 | 5.18 |
| 03/15 | 6,221 | 6,241 | 6,138 | 6,184 | -1.65% | 1,113,700 | 9939億7426万 | -4.8% | 32.29 | 5.08 |
| 03/14 | 6,220 | 6,312 | 6,215 | 6,288 | +1.06% | 394,500 | 1兆106億 | -3.9% | 32.84 | 5.17 |
| 03/13 | 6,282 | 6,366 | 6,208 | 6,222 | -0.78% | 410,300 | 1兆8212万 | -5.35% | 32.49 | 5.11 |
| 03/12 | 6,230 | 6,273 | 6,151 | 6,271 | +0.4% | 432,900 | 1兆79億 | -5.21% | 32.75 | 5.15 |
| 03/11 | 6,245 | 6,267 | 6,172 | 6,246 | -0.98% | 531,600 | 1兆39億 | -6.13% | 32.62 | 5.13 |
| 03/08 | 6,243 | 6,373 | 6,220 | 6,308 | +0.46% | 534,300 | 1兆139億 | -5.75% | 32.94 | 5.18 |
| 03/07 | 6,244 | 6,387 | 6,244 | 6,279 | +0.63% | 602,800 | 1兆92億 | -6.7% | 32.79 | 5.16 |
| 03/06 | 6,327 | 6,346 | 6,237 | 6,240 | -2.62% | 1,128,900 | 1兆29億 | -7.77% | 32.59 | 5.13 |
| 03/05 | 6,354 | 6,438 | 6,335 | 6,408 | +0.19% | 459,100 | 1兆299億 | -5.82% | 33.46 | 5.26 |
| 03/04 | 6,489 | 6,518 | 6,366 | 6,396 | -2.26% | 913,800 | 1兆280億 | -6.4% | 33.4 | 5.25 |
| 03/01 | 6,546 | 6,555 | 6,446 | 6,544 | -0.14% | 491,400 | 1兆518億 | -4.68% | 34.17 | 5.38 |
| 02/29 | 6,575 | 6,609 | 6,531 | 6,553 | -0.53% | 776,300 | 1兆532億 | -4.92% | 34.22 | 5.38 |
| 02/28 | 6,520 | 6,622 | 6,516 | 6,588 | +1.15% | 451,400 | 1兆589億 | -4.98% | 34.4 | 5.41 |
| 02/27 | 6,575 | 6,655 | 6,464 | 6,513 | -0.85% | 530,600 | 1兆468億 | -6.6% | 34.01 | 5.35 |
| 02/26 | 6,529 | 6,616 | 6,503 | 6,569 | +0.61% | 445,800 | 1兆558億 | -6.42% | 34.3 | 5.4 |
| 02/22 | 6,498 | 6,594 | 6,472 | 6,529 | +0.88% | 495,200 | 1兆494億 | -7.7% | 34.1 | 5.36 |
| 02/21 | 6,610 | 6,627 | 6,450 | 6,472 | -2.35% | 712,100 | 1兆402億 | -9.23% | 33.8 | 5.32 |
| 02/20 | 6,755 | 6,817 | 6,605 | 6,628 | -1.68% | 578,300 | 1兆653億 | -7.52% | 34.61 | 5.45 |
| 02/19 | 6,610 | 6,769 | 6,558 | 6,741 | +1.97% | 488,200 | 1兆835億 | -6.39% | 35.2 | 5.54 |
| 02/16 | 6,448 | 6,659 | 6,422 | 6,611 | +2.43% | 933,400 | 1兆626億 | -8.5% | 34.52 | 5.43 |
| 02/15 | 6,375 | 6,494 | 6,256 | 6,454 | +0.55% | 1,371,400 | 1兆373億 | -10.98% | 33.7 | 5.3 |
| 02/14 | 6,441 | 6,595 | 6,354 | 6,419 | +0.3% | 1,834,500 | 1兆317億 | -11.85% | 33.52 | 5.27 |
| 02/13 | 6,977 | 6,982 | 6,280 | 6,400 | -12.05% | 4,400,900 | 1兆286億 | -12.57% | 33.42 | 5.26 |
| 02/09 | 7,229 | 7,307 | 7,148 | 7,277 | +0.39% | 738,800 | 1兆1696億 | -1.09% | 38 | 5.98 |
| 02/08 | 7,361 | 7,361 | 7,229 | 7,249 | -1.52% | 472,400 | 1兆1651億 | -1.51% | 37.86 | 5.96 |
| 02/07 | 7,183 | 7,376 | 7,138 | 7,361 | +4.03% | 910,900 | 1兆1831億 | -0.07% | 38.44 | 6.05 |
| 02/06 | 7,247 | 7,335 | 7,048 | 7,076 | -2.59% | 690,300 | 1兆1373億 | -3.88% | 36.95 | 5.81 |
| 02/05 | 7,297 | 7,297 | 7,179 | 7,264 | +0.47% | 352,200 | 1兆1675億 | -1.42% | 37.93 | 5.97 |
| 02/02 | 7,290 | 7,304 | 7,156 | 7,230 | +0.24% | 382,000 | 1兆1621億 | -1.86% | 37.76 | 5.94 |
| 02/01 | 7,195 | 7,294 | 7,195 | 7,213 | -0.47% | 340,100 | 1兆1593億 | -2.13% | 37.67 | 5.93 |
| 01/31 | 7,176 | 7,249 | 7,165 | 7,247 | +1.27% | 506,100 | 1兆1648億 | -1.64% | 37.85 | 5.95 |
| 01/30 | 7,250 | 7,250 | 7,146 | 7,156 | -0.74% | 415,300 | 1兆1502億 | -2.81% | 37.37 | 5.88 |
| 01/29 | 7,129 | 7,251 | 7,129 | 7,209 | +1.15% | 359,600 | 1兆1587億 | -2.14% | 37.65 | 5.92 |
| 01/26 | 7,151 | 7,218 | 7,118 | 7,127 | -0.88% | 424,000 | 1兆1455億 | -3.19% | 37.22 | 5.86 |
| 01/25 | 7,208 | 7,299 | 7,171 | 7,190 | -0.35% | 576,400 | 1兆1556億 | -2.34% | 37.55 | 5.91 |
| 01/24 | 7,550 | 7,576 | 7,212 | 7,215 | -4.83% | 1,193,500 | 1兆1596億 | -1.84% | 37.68 | 5.93 |
| 01/23 | 7,571 | 7,694 | 7,550 | 7,581 | -0.12% | 587,500 | 1兆2185億 | +3.28% | 39.59 | 6.23 |
| 01/22 | 7,691 | 7,706 | 7,504 | 7,590 | -1.22% | 678,400 | 1兆2199億 | +3.67% | 39.64 | 6.24 |
| 01/19 | 8,001 | 8,035 | 7,676 | 7,684 | -3.04% | 781,000 | 1兆2350億 | +5.13% | 40.13 | 6.31 |
| 01/18 | 7,891 | 7,949 | 7,790 | 7,925 | +0.08% | 867,400 | 1兆2738億 | +8.61% | 41.39 | 6.51 |
| 01/17 | 7,498 | 7,940 | 7,480 | 7,919 | +6.78% | 1,830,800 | 1兆2728億 | +8.91% | 41.35 | 6.51 |
| 01/16 | 7,462 | 7,569 | 7,378 | 7,416 | -0.62% | 522,100 | 1兆1919億 | +2.35% | 38.73 | 6.09 |
| 01/15 | 7,346 | 7,490 | 7,346 | 7,462 | +1.63% | 488,900 | 1兆1993億 | +3.01% | 38.97 | 6.13 |
| 01/12 | 7,290 | 7,372 | 7,270 | 7,342 | +1.38% | 619,800 | 1兆1801億 | +1.32% | 38.34 | 6.03 |
| 01/11 | 7,382 | 7,383 | 7,189 | 7,242 | -0.28% | 908,700 | 1兆1593億 | -0.33% | 37.82 | 5.95 |
| 01/10 | 7,325 | 7,386 | 7,260 | 7,262 | -1.24% | 777,100 | 1兆1625億 | -0.49% | 37.92 | 5.97 |
| 01/09 | 7,400 | 7,544 | 7,353 | 7,353 | +0.34% | 856,200 | 1兆1770億 | +0.22% | 38.4 | 6.04 |
| 01/05 | 7,367 | 7,444 | 7,277 | 7,328 | -0.58% | 598,100 | 1兆1730億 | -0.58% | 38.27 | 6.02 |
| 01/04 | 7,375 | 7,379 | 7,239 | 7,371 | -0.24% | 638,600 | 1兆1799億 | -0.55% | 38.49 | 6.06 |
| 2023 | ||||||||||
| 12/29 | 7,250 | 7,398 | 7,247 | 7,389 | +1.72% | 628,000 | 1兆1828億 | -0.83% | 38.59 | 6.05 |
| 12/28 | 7,249 | 7,307 | 7,233 | 7,264 | +0.11% | 335,000 | 1兆1628億 | -3.21% | 37.93 | 5.94 |
| 12/27 | 7,151 | 7,258 | 7,151 | 7,256 | +0.57% | 415,000 | 1兆1615億 | -4.15% | 37.89 | 5.94 |
| 12/26 | 7,265 | 7,265 | 7,152 | 7,215 | -1.22% | 480,900 | 1兆1549億 | -5.48% | 37.68 | 5.9 |
| 12/25 | 7,200 | 7,320 | 7,176 | 7,304 | +2.15% | 498,900 | 1兆1692億 | -5.11% | 38.14 | 5.98 |
| 12/22 | 7,146 | 7,219 | 7,117 | 7,150 | +0.34% | 458,900 | 1兆1445億 | -7.85% | 37.34 | 5.85 |
| 12/21 | 7,170 | 7,196 | 7,107 | 7,126 | -1.86% | 525,500 | 1兆1407億 | -8.91% | 37.21 | 5.83 |
| 12/20 | 7,200 | 7,333 | 7,174 | 7,261 | +2.41% | 1,099,500 | 1兆1623億 | -8.05% | 37.92 | 5.94 |
| 12/19 | 7,150 | 7,199 | 7,028 | 7,090 | -0.24% | 819,800 | 1兆1349億 | -11.03% | 37.03 | 5.8 |
| 12/18 | 6,979 | 7,134 | 6,952 | 7,107 | +3.1% | 957,900 | 1兆1376億 | -11.6% | 37.11 | 5.81 |
| 12/15 | 6,935 | 6,969 | 6,834 | 6,893 | -0.98% | 1,678,300 | 1兆1034億 | -14.69% | 36 | 5.64 |
| 12/14 | 7,035 | 7,110 | 6,906 | 6,961 | -2% | 1,009,900 | 1兆1143億 | -14.34% | 36.35 | 5.7 |
| 12/13 | 7,401 | 7,405 | 7,103 | 7,103 | -2.73% | 1,156,800 | 1兆1370億 | -13.02% | 37.09 | 5.81 |
| 12/12 | 7,340 | 7,470 | 7,233 | 7,302 | -0.95% | 4,389,300 | 1兆1689億 | -10.97% | 38.13 | 5.97 |
| 12/11 | 7,295 | 7,377 | 7,288 | 7,372 | +1.26% | 1,640,400 | 1兆1416億 | -10.46% | 38.5 | 5.83 |
| 12/08 | 7,270 | 7,402 | 7,224 | 7,280 | -0.14% | 1,415,500 | 1兆1274億 | -11.81% | 38.02 | 5.76 |
| 12/07 | 7,340 | 7,372 | 7,285 | 7,290 | -1.3% | 2,000,600 | 1兆1289億 | -12.06% | 38.07 | 5.76 |
| 12/06 | 7,440 | 7,499 | 7,345 | 7,386 | -1.66% | 2,594,900 | 1兆1438億 | -11.17% | 38.57 | 5.84 |
| 12/05 | 7,755 | 7,804 | 7,475 | 7,511 | -4.22% | 2,658,000 | 1兆1631億 | -9.81% | 39.22 | 5.94 |
| 12/04 | 7,901 | 7,968 | 7,838 | 7,842 | -2.54% | 912,000 | 1兆2144億 | -5.88% | 40.95 | 6.2 |
| 12/01 | 8,230 | 8,230 | 8,029 | 8,046 | -2.05% | 742,200 | 1兆2460億 | -3.29% | 42.02 | 6.36 |
| 11/30 | 8,210 | 8,334 | 8,095 | 8,214 | +0.04% | 1,467,200 | 1兆2720億 | -1.02% | 42.89 | 6.5 |
| 11/29 | 8,360 | 8,408 | 8,195 | 8,211 | -1.83% | 736,500 | 1兆2715億 | -0.57% | 42.88 | 6.49 |
| 11/28 | 8,388 | 8,461 | 8,280 | 8,364 | +0.31% | 847,500 | 1兆2952億 | +1.85% | 43.68 | 6.61 |
| 11/27 | 8,481 | 8,566 | 8,221 | 8,338 | -4.62% | 2,005,300 | 1兆2912億 | +2.21% | 43.54 | 6.59 |
| 11/24 | 8,938 | 8,950 | 8,742 | 8,742 | -1.55% | 431,500 | 1兆3538億 | +7.87% | 45.65 | 6.91 |
| 11/22 | 8,777 | 8,888 | 8,751 | 8,880 | +0.61% | 370,400 | 1兆3751億 | +10.49% | 46.37 | 7.02 |
| 11/21 | 8,896 | 8,984 | 8,777 | 8,826 | +0.1% | 464,900 | 1兆3668億 | +10.85% | 46.09 | 6.98 |
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 | 1,363 4/2 | 516 3/18 | 7,323,800 2/13 | - | - | +17.21% 5/7 | -29.7% 2/13 |
| 2009年 3月期 | 798 5/15 | 301 10/10 | 3,261,100 8/14 | - | - | +29.86% 11/13 | -26.24% 10/8 |
| 2010年 3月期 | 734 3/17 3/16 | 461 4/28 | 1,523,800 3/26 | - | - | +17.64% 8/13 | -9.54% 10/2 |
| 2011年 3月期 | 921 6/16 | 650 3/15 | 2,539,500 5/13 | 1115億3310万 | 787億1500万 | +14.39% 5/13 | -17.77% 3/15 |
| 2012年 3月期 | 1,099 10/4 10/3 | 775 4/6 | 2,002,700 2/13 | 1330億8890万 | 938億5250万 | +12.88% 5/20 | -8.4% 10/14 |
| 2013年 3月期 | 1,310 3/22 | 947 6/12 | 1,305,500 3/26 | 1586億4100万 | 1146億8170万 | +11.39% 2/20 | -7.32% 4/1 |
| 2014年 3月期 | 1,310 5/10 | 982 3/27 | 10,822,000 3/13 | 1586億4100万 | 1432億2470万 | +7.72% 7/2 | -12.95% 6/7 |
| 2015年 3月期 | 1,285 3/23 | 906 8/7 | 3,957,800 11/11 | 1909億5100万 | 1346億3160万 | +14.67% 3/23 | -9.17% 8/7 |
| 2016年 3月期 | 1,568 12/22 | 1,014 8/25 | 3,439,500 11/9 | 2330億480万 | 1506億8040万 | +24.15% 11/12 | -11.37% 1/21 |
| 2017年 3月期 | 2,060 11/15 | 1,291 4/6 | 2,272,000 3/28 | 3082億5931万 | 1931億8581万 | +12.21% 8/15 | -5.42% 4/6 |
| 2018年 3月期 | 2,465 3/22 | 1,765 4/12 | 2,513,400 2/8 | 3688億6369万 | 2641億1538万 | +11.41% 2/13 | -11.48% 11/15 |
| 2019年 3月期 | 2,934 12/7 | 2,023 10/16 | 2,902,500 9/25 | 4390億4506万 | 3027億2262万 | +21% 11/12 | -11.65% 8/9 |
| 2020年 3月期 | 2,608 4/1 | 1,677 3/13 | 3,129,900 9/26 | 3902億6228万 | 2597億495万 | +8% 11/15 | -20.79% 3/13 |
| 2021年 3月期 | 3,125 3/18 | 1,731 4/6 | 2,141,000 9/28 | 4839億4632万 | 2680億6755万 | +13.4% 11/17 | -9.95% 7/30 |
| 2022年 3月期 | 3,005 4/7 | 2,528 10/14 | 2,736,000 9/28 | 4653億6278万 | 3914億9322万 | +6.59% 4/6 | -7.58% 10/7 |
| 2023年 3月期 | 4,160 3/29 | 2,835 4/1 | 2,726,800 9/28 | 6442億2935万 | 4390億3610万 | +13.4% 2/20 | -9.68% 11/11 |
| 最新 | 5,922 2024/4/18 | 314,600 | 9518億6215万 | -5.26% 6,251 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -70%（0.3倍）
- 2001/12/28 vs 2000/12/29
- 65%（1.65倍）
- 2002/12/30 vs 2001/12/28
- 76%（1.76倍）
- 2003/12/30 vs 2002/12/30
- -10%（0.9倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 403%（5.03倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/30
- 29%（1.29倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 54%（1.54倍）
- 2016/12/30 vs 2015/12/30
- 27%（1.27倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- 37%（1.37倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- 123%（2.23倍）
- 2024/04/18 vs 2023/12/29
- -20%（0.8倍）
- 過去安値
96円（2001/02/02） - 6093%（61.93倍）
5,922円（4/18）