株価チャート
株価
4/17
- 前日 (4/16)
- 5,650
- 始値
- 5,590
- 高値
- 5,720
- 安値
- 5,560
- 終値 -0.88%
- 5,600
- 出来高 +17.85%
- 96,400
乖離率
- 株価（5日）
移動平均値 - -2.64%
5,752 - 株価（25日）
移動平均値 - +10.65%
5,061 - 出来高（5日）
移動平均値 - -11.66%
109,120
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 | 5,590 | 5,720 | 5,560 | 5,600 | -0.88% | 96,400 | 1092億 | +10.65% | 14.9 | 1.93 |
| 04/16 | 5,760 | 5,870 | 5,610 | 5,650 | -2.25% | 81,800 | 1101億7500万 | +12.73% | 15.04 | 1.94 |
| 04/15 | 5,660 | 5,850 | 5,630 | 5,780 | +0.35% | 108,400 | 1127億1000万 | +16.67% | 15.38 | 1.99 |
| 04/12 | 5,870 | 5,930 | 5,700 | 5,760 | -3.52% | 139,600 | 1123億2000万 | +17.6% | 15.33 | 1.98 |
| 04/11 | 5,840 | 5,990 | 5,730 | 5,970 | +5.11% | 119,400 | 1164億1500万 | +23.12% | 15.89 | 2.05 |
| 04/10 | 5,810 | 5,840 | 5,610 | 5,680 | -2.57% | 174,100 | 1107億6000万 | +18.75% | 15.12 | 1.95 |
| 04/09 | 5,620 | 5,830 | 5,620 | 5,830 | +4.67% | 145,500 | 1136億8500万 | +23.39% | 15.51 | 2.01 |
| 04/08 | 5,330 | 5,570 | 5,200 | 5,570 | +10.74% | 241,400 | 1086億1500万 | +19.71% | 14.82 | 1.92 |
| 04/05 | 4,975 | 5,040 | 4,950 | 5,030 | -0.4% | 51,100 | 980億8500万 | +9.71% | 13.39 | 1.73 |
| 04/04 | 4,990 | 5,060 | 4,970 | 5,050 | +1.81% | 57,400 | 984億7500万 | +11.31% | 13.44 | 1.74 |
| 04/03 | 4,940 | 5,000 | 4,855 | 4,960 | -1.39% | 86,800 | 967億2000万 | +10.54% | 13.2 | 1.71 |
| 04/02 | 4,935 | 5,090 | 4,915 | 5,030 | +2.65% | 112,100 | 980億8500万 | +13.16% | 13.39 | 1.73 |
| 04/01 | 4,995 | 5,000 | 4,855 | 4,900 | -1.71% | 55,800 | 955億5000万 | +11.39% | 13.04 | 1.69 |
| 03/29 | 5,010 | 5,070 | 4,940 | 4,985 | +0.2% | 86,800 | 972億750万 | +14.41% | 13.27 | 1.71 |
| 03/28 | 4,855 | 4,975 | 4,855 | 4,975 | +2.47% | 87,400 | 970億1250万 | +15.46% | 13.24 | 1.71 |
| 03/27 | 4,755 | 4,890 | 4,755 | 4,855 | +2.97% | 91,200 | 946億7250万 | +13.97% | 12.92 | 1.67 |
| 03/26 | 4,725 | 4,790 | 4,680 | 4,715 | -0.11% | 52,300 | 919億4250万 | +11.89% | 12.55 | 1.62 |
| 03/25 | 4,705 | 4,780 | 4,695 | 4,720 | +0.32% | 59,900 | 920億4000万 | +13.14% | 12.56 | 1.62 |
| 03/22 | 4,645 | 4,775 | 4,610 | 4,705 | +2.28% | 66,200 | 917億4750万 | +13.92% | 12.52 | 1.62 |
| 03/21 | 4,600 | 4,640 | 4,580 | 4,600 | +0.33% | 48,800 | 897億 | +12.5% | 12.24 | 1.58 |
| 03/19 | 4,515 | 4,615 | 4,515 | 4,585 | +2.12% | 91,900 | 894億750万 | +13.07% | 12.2 | 1.58 |
| 03/18 | 4,400 | 4,530 | 4,380 | 4,490 | +2.98% | 87,200 | 875億5500万 | +11.72% | 11.95 | 1.54 |
| 03/15 | 4,365 | 4,400 | 4,320 | 4,360 | -0.46% | 33,800 | 850億2000万 | +9.33% | 11.6 | 1.5 |
| 03/14 | 4,390 | 4,400 | 4,315 | 4,380 | +0.69% | 32,000 | 854億1000万 | +10.47% | 11.66 | 1.51 |
| 03/13 | 4,435 | 4,480 | 4,345 | 4,350 | -0.23% | 70,300 | 848億2500万 | +10.41% | 11.58 | 1.5 |
| 03/12 | 4,200 | 4,365 | 4,160 | 4,360 | +3.81% | 63,600 | 850億2000万 | +11.28% | 11.6 | 1.5 |
| 03/11 | 4,295 | 4,325 | 4,165 | 4,200 | -4.44% | 78,400 | 819億 | +7.89% | 11.18 | 1.44 |
| 03/08 | 4,500 | 4,545 | 4,375 | 4,395 | -2.87% | 153,400 | 857億250万 | +13.48% | 11.7 | 1.51 |
| 03/07 | 4,380 | 4,565 | 4,380 | 4,525 | +4.87% | 128,000 | 882億3750万 | +17.59% | 12.04 | 1.56 |
| 03/06 | 4,245 | 4,315 | 4,160 | 4,315 | +1.53% | 124,500 | 841億4250万 | +13.11% | 11.48 | 1.48 |
| 03/05 | 4,000 | 4,320 | 3,965 | 4,250 | +5.46% | 372,900 | 828億7500万 | +12.26% | 11.31 | 1.46 |
| 03/04 | 3,870 | 4,085 | 3,795 | 4,030 | +4.54% | 412,000 | 785億8500万 | +7.24% | 10.72 | 1.39 |
| 03/01 | 3,785 | 3,855 | 3,785 | 3,855 | +0.52% | 55,800 | 751億7250万 | +3.07% | 10.26 | 1.33 |
| 02/29 | 3,835 | 3,850 | 3,765 | 3,835 | +0.66% | 55,800 | 747億8250万 | +2.79% | 10.21 | 1.32 |
| 02/28 | 3,875 | 3,890 | 3,805 | 3,810 | -2.18% | 51,400 | 742億9500万 | +2.36% | 10.14 | 1.31 |
| 02/27 | 3,930 | 3,945 | 3,855 | 3,895 | +0.13% | 59,600 | 759億5250万 | +4.76% | 10.37 | 1.34 |
| 02/26 | 3,855 | 3,900 | 3,840 | 3,890 | +1.3% | 64,900 | 758億5500万 | +4.88% | 10.35 | 1.34 |
| 02/22 | 3,840 | 3,850 | 3,765 | 3,840 | +1.59% | 52,300 | 748億8000万 | +4.23% | 10.22 | 1.32 |
| 02/21 | 3,780 | 3,790 | 3,745 | 3,780 | +0.53% | 50,600 | 737億1000万 | +3.28% | 10.06 | 1.3 |
| 02/20 | 3,700 | 3,780 | 3,700 | 3,760 | +1.62% | 56,000 | 733億2000万 | +3.3% | 10.01 | 1.29 |
| 02/19 | 3,675 | 3,700 | 3,655 | 3,700 | +0.68% | 55,500 | 721億5000万 | +2.1% | 9.85 | 1.27 |
| 02/16 | 3,705 | 3,735 | 3,675 | 3,675 | +0.55% | 36,900 | 716億6250万 | +1.83% | 9.78 | 1.26 |
| 02/15 | 3,720 | 3,730 | 3,615 | 3,655 | -0.95% | 45,100 | 712億7250万 | +1.56% | 9.73 | 1.26 |
| 02/14 | 3,735 | 3,735 | 3,685 | 3,690 | -1.47% | 35,000 | 719億5500万 | +2.87% | 9.82 | 1.27 |
| 02/13 | 3,700 | 3,765 | 3,700 | 3,745 | +1.77% | 45,200 | 730億2750万 | +4.78% | 9.97 | 1.29 |
| 02/09 | 3,715 | 3,745 | 3,675 | 3,680 | -1.21% | 41,400 | 717億6000万 | +3.55% | 9.79 | 1.27 |
| 02/08 | 3,750 | 3,755 | 3,680 | 3,725 | -1.59% | 62,300 | 726億3750万 | +5.32% | 9.91 | 1.28 |
| 02/07 | 3,755 | 3,795 | 3,730 | 3,785 | +0.53% | 37,300 | 738億750万 | +7.62% | 10.07 | 1.3 |
| 02/06 | 3,785 | 3,810 | 3,760 | 3,765 | -0.53% | 35,400 | 734億1750万 | +7.73% | 10.02 | 1.29 |
| 02/05 | 3,770 | 3,840 | 3,760 | 3,785 | +1.34% | 72,500 | 738億750万 | +8.95% | 10.07 | 1.3 |
| 02/02 | 3,700 | 3,755 | 3,660 | 3,735 | +1.08% | 44,300 | 728億3250万 | +8.17% | 9.94 | 1.28 |
| 02/01 | 3,750 | 3,760 | 3,690 | 3,695 | -1.99% | 47,000 | 720億5250万 | +7.51% | 9.83 | 1.27 |
| 01/31 | 3,700 | 3,800 | 3,690 | 3,770 | +1.89% | 93,800 | 735億1500万 | +9.94% | 10.03 | 1.3 |
| 01/30 | 3,630 | 3,700 | 3,630 | 3,700 | +2.49% | 105,300 | 721億5000万 | +8.28% | 9.85 | 1.17 |
| 01/29 | 3,540 | 3,620 | 3,540 | 3,610 | +1.98% | 59,300 | 703億9500万 | +5.87% | 9.61 | 1.15 |
| 01/26 | 3,560 | 3,575 | 3,515 | 3,540 | -1.39% | 59,900 | 690億3000万 | +3.96% | 9.42 | 1.12 |
| 01/25 | 3,575 | 3,625 | 3,575 | 3,590 | -0.55% | 51,200 | 700億500万 | +5.59% | 9.55 | 1.14 |
| 01/24 | 3,610 | 3,650 | 3,585 | 3,610 | -0.55% | 60,400 | 703億9500万 | +6.36% | 9.61 | 1.15 |
| 01/23 | 3,690 | 3,725 | 3,625 | 3,630 | -1.63% | 76,000 | 707億8500万 | +7.17% | 9.66 | 1.15 |
| 01/22 | 3,695 | 3,745 | 3,635 | 3,690 | 0% | 164,300 | 719億5500万 | +9.27% | 9.82 | 1.17 |
| 01/19 | 3,400 | 3,690 | 3,350 | 3,690 | +13.71% | 354,200 | 719億5500万 | +9.56% | 9.82 | 1.17 |
| 01/18 | 3,250 | 3,280 | 3,225 | 3,245 | -0.15% | 39,600 | 632億7750万 | -3.37% | 8.64 | 1.03 |
| 01/17 | 3,280 | 3,305 | 3,250 | 3,250 | -0.91% | 83,200 | 633億7500万 | -3.25% | 8.65 | 1.03 |
| 01/16 | 3,350 | 3,350 | 3,280 | 3,280 | -2.24% | 59,400 | 639億6000万 | -2.29% | 8.73 | 1.04 |
| 01/15 | 3,330 | 3,360 | 3,305 | 3,355 | +0.6% | 58,500 | 654億2250万 | -0.18% | 8.93 | 1.06 |
| 01/12 | 3,395 | 3,400 | 3,280 | 3,335 | -2.2% | 112,100 | 650億3250万 | -0.66% | 8.88 | 1.06 |
| 01/11 | 3,415 | 3,485 | 3,395 | 3,410 | +1.04% | 127,000 | 664億9500万 | +1.61% | 9.07 | 1.08 |
| 01/10 | 3,360 | 3,395 | 3,345 | 3,375 | +0.45% | 77,500 | 658億1250万 | +0.63% | 8.98 | 1.07 |
| 01/09 | 3,255 | 3,380 | 3,255 | 3,360 | +3.86% | 94,200 | 655億2000万 | +0.15% | 8.94 | 1.07 |
| 01/05 | 3,275 | 3,295 | 3,225 | 3,235 | -0.46% | 81,300 | 630億8250万 | -3.58% | 8.61 | 1.03 |
| 01/04 | 3,235 | 3,250 | 3,160 | 3,250 | +0.31% | 118,800 | 682億5000万 | -3.27% | 8.65 | 1.13 |
| 2023 | ||||||||||
| 12/29 | 3,250 | 3,265 | 3,225 | 3,240 | +0.31% | 55,300 | 680億4000万 | -3.66% | 8.62 | 1.12 |
| 12/28 | 3,220 | 3,230 | 3,180 | 3,230 | -0.31% | 64,200 | 678億3000万 | -4.07% | 8.6 | 1.12 |
| 12/27 | 3,260 | 3,270 | 3,225 | 3,240 | -0.31% | 72,100 | 680億4000万 | -3.86% | 8.62 | 1.12 |
| 12/26 | 3,345 | 3,360 | 3,250 | 3,250 | -3.13% | 70,200 | 682億5000万 | -3.59% | 8.65 | 1.13 |
| 12/25 | 3,500 | 3,500 | 3,335 | 3,355 | -3.73% | 71,500 | 704億5500万 | -0.45% | 8.93 | 1.16 |
| 12/22 | 3,465 | 3,500 | 3,445 | 3,485 | +0.29% | 44,500 | 731億8500万 | +3.57% | 9.27 | 1.21 |
| 12/21 | 3,480 | 3,515 | 3,415 | 3,475 | -1.42% | 68,600 | 729億7500万 | +3.64% | 9.25 | 1.2 |
| 12/20 | 3,475 | 3,565 | 3,450 | 3,525 | +1.59% | 123,900 | 740億2500万 | +5.48% | 9.38 | 1.22 |
| 12/19 | 3,365 | 3,475 | 3,365 | 3,470 | +1.02% | 87,400 | 728億7000万 | +4.24% | 9.23 | 1.2 |
| 12/18 | 3,395 | 3,440 | 3,380 | 3,435 | +0.29% | 44,800 | 721億3500万 | +3.5% | 9.14 | 1.19 |
| 12/15 | 3,425 | 3,460 | 3,425 | 3,425 | -0.15% | 44,200 | 719億2500万 | +3.51% | 9.11 | 1.19 |
| 12/14 | 3,385 | 3,470 | 3,385 | 3,430 | +1.18% | 80,200 | 720億3000万 | +3.97% | 9.13 | 1.19 |
| 12/13 | 3,465 | 3,465 | 3,360 | 3,390 | -2.16% | 77,200 | 711億9000万 | +3.13% | 9.02 | 1.17 |
| 12/12 | 3,440 | 3,465 | 3,390 | 3,465 | +0.43% | 92,600 | 727億6500万 | +5.74% | 9.22 | 1.2 |
| 12/11 | 3,315 | 3,460 | 3,280 | 3,450 | +5.5% | 166,700 | 724億5000万 | +5.7% | 9.18 | 1.2 |
| 12/08 | 3,200 | 3,355 | 3,100 | 3,270 | +2.19% | 236,800 | 686億7000万 | +0.62% | 8.7 | 1.13 |
| 12/07 | 3,360 | 3,390 | 3,050 | 3,200 | -4.76% | 454,000 | 672億 | -1.3% | 8.52 | 1.11 |
| 12/06 | 3,290 | 3,360 | 3,285 | 3,360 | +2.91% | 117,100 | 705億6000万 | +3.8% | 8.94 | 1.16 |
| 12/05 | 3,280 | 3,310 | 3,265 | 3,265 | -1.21% | 54,500 | 685億6500万 | +1.21% | 8.69 | 1.13 |
| 12/04 | 3,380 | 3,380 | 3,290 | 3,305 | -1.93% | 68,100 | 694億500万 | +2.54% | 8.8 | 1.15 |
| 12/01 | 3,410 | 3,430 | 3,370 | 3,370 | -0.74% | 72,800 | 707億7000万 | +4.69% | 8.97 | 1.17 |
| 11/30 | 3,360 | 3,405 | 3,340 | 3,395 | +1.34% | 86,400 | 712億9500万 | +5.66% | 9.03 | 1.18 |
| 11/29 | 3,360 | 3,380 | 3,335 | 3,350 | -0.3% | 40,100 | 703億5000万 | +4.49% | 8.91 | 1.16 |
| 11/28 | 3,330 | 3,380 | 3,330 | 3,360 | +1.05% | 50,200 | 705億6000万 | +5.07% | 8.94 | 1.16 |
| 11/27 | 3,370 | 3,395 | 3,320 | 3,325 | -0.75% | 62,900 | 698億2500万 | +4.1% | 8.85 | 1.15 |
| 11/24 | 3,350 | 3,355 | 3,330 | 3,350 | +1.21% | 66,600 | 703億5000万 | +4.95% | 8.91 | 1.16 |
| 11/22 | 3,230 | 3,330 | 3,230 | 3,310 | +1.69% | 96,300 | 695億1000万 | +3.76% | 8.81 | 1.15 |
| 11/21 | 3,260 | 3,270 | 3,240 | 3,255 | +0.46% | 39,100 | 683億5500万 | +2.1% | 8.66 | 1.13 |
| 11/20 | 3,230 | 3,265 | 3,230 | 3,240 | +0.31% | 59,700 | 680億4000万 | +1.63% | 8.62 | 1.12 |
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 10月期 | 1,640 3,280 7/20 3,280 7/19 | 1,063 2,125 10/29 | 262,000 131,000 6/13 | - | - | +12.63% 12/14 | -19.3% 8/10 |
| 2008年 10月期 | 1,125 2,250 11/1 | 446 891 10/7 | 252,600 126,300 1/18 | - | - | +20.18% 5/20 | -34.97% 10/8 |
| 2009年 10月期 | 625 1,250 8/7 | 370 740 3/19 | 64,800 32,400 11/18 | - | - | +25.87% 7/31 | -20.66% 3/18 |
| 2010年 10月期 | 575 1,150 4/27 1,150 4/14 | 337 674 8/26 | 131,800 65,900 5/28 | - | - | +15.98% 3/23 | -18.29% 5/26 |
| 2011年 10月期 | 620 1,240 7/4 | 350 701 11/2 700 11/1 | 227,800 113,900 9/5 | 133億9200万 | 75億6000万 | +15.55% 12/17 | -25.9% 3/15 |
| 2012年 10月期 | 590 1,179 4/4 | 431 861 11/14 | 100,000 50,000 12/13 | 127億3320万 | 92億9880万 | +10.38% 3/22 | -8.97% 5/16 |
| 2013年 10月期 | 728 1,455 5/8 | 450 900 11/8 | 330,000 165,000 10/28 | 157億1400万 | 97億2000万 | +23.73% 3/25 | -15.93% 6/7 |
| 2014年 10月期 | 980 1,959 9/29 | 551 1,101 12/12 | 132,800 66,400 10/28 | 211億5720万 | 118億9080万 | +12.13% 9/1 | -9.05% 10/30 |
| 2015年 10月期 | 1,095 2,190 7/2 | 729 1,457 8/25 | 230,400 115,200 10/27 | 236億5200万 | 157億3560万 | +9.57% 7/1 | -15.28% 8/24 |
| 2016年 10月期 | 884 1,767 6/24 | 700 1,400 2/12 | 287,400 143,700 10/26 | 190億8360万 | 151億2000万 | +10.85% 3/7 | -13.09% 2/12 |
| 2017年 10月期 | 1,300 2,600 10/18 | 794 1,588 11/9 | 229,400 114,700 10/26 | 280億8000万 | 171億5040万 | +27.01% 11/7 | -5.12% 8/14 |
| 2018年 10月期 | 1,950 3,900 1/4 | 1,243 2,485 11/2 | 1,904,200 952,100 12/28 | 421億2000万 | 268億3800万 | +13.96% 1/4 | -15.57% 2/9 |
| 2019年 10月期 | 1,475 2,950 7/4 | 1,133 2,265 5/14 | 342,000 171,000 3/18 | 318億6000万 | 244億6200万 | +12.42% 6/17 | -11.42% 5/10 |
| 2020年 10月期 | 1,788 3,575 1/7 | 898 1,795 3/17 | 277,200 138,600 10/29 | 386億1000万 | 193億8600万 | +17.04% 12/17 | -31.67% 3/13 |
| 2021年 10月期 | 2,690 5,380 9/17 | 1,410 2,820 11/19 | 247,800 123,900 10/8 | 581億400万 | 304億5600万 | +19.06% 9/17 | -8.9% 5/13 |
| 2022年 10月期 | 3,350 6,700 1/12 | 2,240 4,480 11/29 | 382,400 191,200 3/18 | 703億5000万 | 483億8400万 | +17.64% 12/14 | -12.82% 4/12 |
| 2023年 10月期 | 4,155 9/5 | 2,564 11/14 | 820,200 9/27 | 872億5500万 | 538億4400万 | +16.81% 12/15 | -15.13% 9/20 |
| 最新 | 5,600 2024/4/17 | 96,400 | 1092億 | +10.65% 5,061 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/25
- 70%（1.7倍）
- 2004/12/30 vs 2003/12/30
- 112%（2.12倍）
- 2005/12/30 vs 2004/12/30
- 76%（1.76倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 82%（1.82倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 87%（1.87倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/04/17 vs 2023/12/29
- 73%（1.73倍）
- 過去安値
160円（2002/12/18） - 3400%（35倍）
5,600円（4/17）