株価チャート
株価
4/15
- 前日 (4/12)
- 5,880
- 始値
- 5,870
- 高値
- 5,960
- 安値
- 5,810
- 終値 +0.17%
- 5,890
- 出来高 -25%
- 3,000
乖離率
- 株価（5日）
移動平均値 - +1.55%
5,800 - 株価（25日）
移動平均値 - +0.61%
5,854 - 出来高（5日）
移動平均値 - -6.25%
3,200
2023/11/14～2024/04/15
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 | ||||||||||
| 04/15 | 5,870 | 5,960 | 5,810 | 5,890 | +0.17% | 3,000 | 531億6644万 | +0.61% | 10.81 | 1.39 |
| 04/12 | 5,910 | 5,910 | 5,760 | 5,880 | +0.86% | 4,000 | 530億7617万 | +0.24% | 10.79 | 1.39 |
| 04/11 | 5,800 | 5,910 | 5,730 | 5,830 | +0.52% | 2,700 | 526億2485万 | -0.78% | 10.7 | 1.38 |
| 04/10 | 5,680 | 5,850 | 5,600 | 5,800 | +3.57% | 5,100 | 523億5405万 | -1.49% | 10.64 | 1.37 |
| 04/09 | 5,570 | 5,660 | 5,560 | 5,600 | +0.18% | 1,200 | 505億4874万 | -5.08% | 10.28 | 1.33 |
| 04/08 | 5,600 | 5,680 | 5,520 | 5,590 | +1.64% | 2,400 | 504億5847万 | -5.61% | 10.26 | 1.32 |
| 04/05 | 5,540 | 5,630 | 5,400 | 5,500 | -2.83% | 6,700 | 496億4608万 | -7.44% | 10.09 | 1.3 |
| 04/04 | 5,730 | 5,730 | 5,530 | 5,660 | +0.53% | 3,100 | 510億9033万 | -5.18% | 10.39 | 1.34 |
| 04/03 | 5,460 | 5,660 | 5,460 | 5,630 | +1.62% | 2,100 | 508億1953万 | -6.07% | 10.33 | 1.33 |
| 04/02 | 5,700 | 5,700 | 5,490 | 5,540 | -1.25% | 7,000 | 500億714万 | -7.76% | 10.17 | 1.31 |
| 04/01 | 5,810 | 5,810 | 5,550 | 5,610 | -3.94% | 11,300 | 506億3900万 | -6.93% | 10.3 | 1.33 |
| 03/29 | 6,000 | 6,000 | 5,840 | 5,840 | -2.34% | 4,500 | 527億1511万 | -3.28% | 10.72 | 1.38 |
| 03/28 | 6,080 | 6,080 | 5,940 | 5,980 | -3.7% | 6,100 | 539億7883万 | -1.01% | 10.97 | 1.42 |
| 03/27 | 6,100 | 6,220 | 6,050 | 6,210 | +1.8% | 7,500 | 560億5494万 | +2.9% | 11.4 | 1.47 |
| 03/26 | 6,020 | 6,120 | 6,000 | 6,100 | +1.84% | 6,300 | 550億6202万 | +1.5% | 11.2 | 1.44 |
| 03/25 | 5,960 | 6,040 | 5,960 | 5,990 | +0.5% | 3,600 | 540億6910万 | +0.07% | 10.99 | 1.42 |
| 03/22 | 6,050 | 6,050 | 5,920 | 5,960 | -0.5% | 5,800 | 537億9830万 | -0.13% | 10.94 | 1.41 |
| 03/21 | 5,990 | 5,990 | 5,850 | 5,990 | +1.18% | 8,800 | 540億6910万 | +0.69% | 10.99 | 1.42 |
| 03/19 | 6,050 | 6,050 | 5,920 | 5,920 | -2.63% | 5,000 | 534億3724万 | -0.12% | 10.86 | 1.4 |
| 03/18 | 5,880 | 6,100 | 5,880 | 6,080 | +4.65% | 5,200 | 548億8149万 | +2.84% | 11.16 | 1.44 |
| 03/15 | 5,910 | 5,910 | 5,790 | 5,810 | -1.36% | 1,800 | 524億4431万 | -1.29% | 10.66 | 1.37 |
| 03/14 | 5,900 | 5,910 | 5,710 | 5,890 | -1.83% | 4,200 | 531億6644万 | +0.24% | 10.81 | 1.39 |
| 03/12 | 5,900 | 6,000 | 5,620 | 6,000 | +1.52% | 7,200 | 541億5936万 | +2.23% | 11.01 | 1.42 |
| 03/11 | 6,070 | 6,070 | 5,790 | 5,910 | -3.59% | 12,300 | 533億4697万 | +0.9% | 10.85 | 1.4 |
| 03/08 | 6,220 | 6,240 | 6,110 | 6,130 | -1.13% | 7,700 | 553億3281万 | +4.86% | 11.25 | 1.45 |
| 03/07 | 6,220 | 6,240 | 6,120 | 6,200 | +1.14% | 4,100 | 559億6467万 | +6.49% | 11.38 | 1.47 |
| 03/06 | 6,100 | 6,130 | 6,050 | 6,130 | -0.16% | 3,500 | 553億3281万 | +5.87% | 11.25 | 1.45 |
| 03/05 | 6,090 | 6,200 | 6,060 | 6,140 | +0.66% | 5,600 | 554億2308万 | +6.56% | 11.27 | 1.45 |
| 03/04 | 6,140 | 6,170 | 6,010 | 6,100 | -0.81% | 8,900 | 550億6202万 | +6.49% | 11.2 | 1.44 |
| 03/01 | 6,180 | 6,180 | 6,060 | 6,150 | +0.99% | 3,500 | 555億1335万 | +8.03% | 11.29 | 1.46 |
| 02/29 | 6,200 | 6,200 | 5,880 | 6,090 | -1.3% | 9,300 | 549億7175万 | +7.73% | 11.18 | 1.44 |
| 02/28 | 6,290 | 6,380 | 6,120 | 6,170 | -1.91% | 7,700 | 556億9388万 | +9.92% | 11.32 | 1.46 |
| 02/27 | 6,050 | 6,290 | 5,940 | 6,290 | +6.25% | 12,600 | 567億7706万 | +12.97% | 11.54 | 1.49 |
| 02/26 | 6,190 | 6,460 | 5,890 | 5,920 | -2.95% | 34,700 | 534億3724万 | +7.29% | 10.86 | 1.4 |
| 02/22 | 5,950 | 6,100 | 5,860 | 6,100 | +4.27% | 13,100 | 550億6202万 | +11.27% | 11.2 | 1.44 |
| 02/21 | 5,930 | 5,950 | 5,740 | 5,850 | -1.18% | 5,600 | 528億538万 | +7.54% | 10.74 | 1.38 |
| 02/20 | 5,830 | 5,940 | 5,820 | 5,920 | +1.54% | 9,000 | 534億3724万 | +9.47% | 10.86 | 1.4 |
| 02/19 | 5,630 | 5,830 | 5,570 | 5,830 | +4.29% | 13,000 | 526億2485万 | +8.51% | 10.7 | 1.38 |
| 02/16 | 5,550 | 5,590 | 5,460 | 5,590 | +2.01% | 4,100 | 504億5847万 | +4.62% | 10.26 | 1.32 |
| 02/15 | 5,560 | 5,560 | 5,480 | 5,480 | -1.44% | 3,500 | 494億6555万 | +2.95% | 10.06 | 1.3 |
| 02/14 | 5,470 | 5,620 | 5,440 | 5,560 | +1.65% | 9,300 | 501億8767万 | +4.91% | 10.2 | 1.32 |
| 02/13 | 5,420 | 5,510 | 5,420 | 5,470 | +0.55% | 2,900 | 493億7528万 | +3.74% | 10.04 | 1.29 |
| 02/09 | 5,550 | 5,550 | 5,440 | 5,440 | -1.81% | 1,800 | 491億449万 | +3.66% | 9.98 | 1.29 |
| 02/08 | 5,470 | 5,630 | 5,320 | 5,540 | +1.65% | 5,300 | 500億714万 | +6.09% | 10.17 | 1.31 |
| 02/07 | 5,450 | 5,510 | 5,380 | 5,450 | -1.8% | 6,000 | 491億9475万 | +4.97% | 10 | 1.29 |
| 02/06 | 5,640 | 5,670 | 5,550 | 5,550 | -2.8% | 3,900 | 500億9741万 | +7.43% | 10.19 | 1.31 |
| 02/05 | 5,690 | 5,720 | 5,630 | 5,710 | 0% | 5,500 | 515億4166万 | +11.28% | 10.48 | 1.35 |
| 02/02 | 5,660 | 5,710 | 5,520 | 5,710 | +1.24% | 11,200 | 515億4166万 | +12.14% | 10.48 | 1.35 |
| 02/01 | 5,500 | 5,700 | 5,430 | 5,640 | +2.36% | 9,200 | 509億980万 | +11.62% | 10.35 | 1.33 |
| 01/31 | 5,700 | 5,700 | 5,350 | 5,510 | +1.66% | 31,700 | 497億3635万 | +9.8% | 10.11 | 1.3 |
| 01/30 | 5,450 | 5,550 | 5,390 | 5,420 | -0.18% | 12,800 | 489億2396万 | +8.68% | 9.95 | 1.28 |
| 01/29 | 5,360 | 5,480 | 5,270 | 5,430 | +3.04% | 8,100 | 490億1422万 | +9.5% | 9.97 | 1.28 |
| 01/26 | 5,310 | 5,320 | 5,260 | 5,270 | +0.76% | 2,400 | 475億6997万 | +6.87% | 9.67 | 1.25 |
| 01/25 | 5,190 | 5,270 | 5,150 | 5,230 | +1.55% | 3,300 | 472億891万 | +6.52% | 9.6 | 1.24 |
| 01/24 | 5,100 | 5,150 | 5,070 | 5,150 | +0.98% | 2,200 | 464億8678万 | +5.23% | 9.45 | 1.22 |
| 01/23 | 5,100 | 5,130 | 5,100 | 5,100 | +0.99% | 1,400 | 460億3546万 | +4.42% | 9.36 | 1.21 |
| 01/22 | 5,030 | 5,070 | 4,950 | 5,050 | +0.6% | 3,300 | 455億8413万 | +3.59% | 9.27 | 1.19 |
| 01/19 | 5,030 | 5,060 | 5,020 | 5,020 | 0% | 2,100 | 453億1333万 | +3.19% | 9.21 | 1.19 |
| 01/18 | 5,050 | 5,060 | 5,000 | 5,020 | -0.59% | 2,400 | 453億1333万 | +3.53% | 9.21 | 1.19 |
| 01/17 | 5,050 | 5,100 | 5,000 | 5,050 | 0% | 3,500 | 455億8413万 | +4.43% | 9.27 | 1.19 |
| 01/16 | 5,060 | 5,130 | 5,050 | 5,050 | -0.2% | 1,800 | 455億8413万 | +4.82% | 9.27 | 1.19 |
| 01/15 | 5,080 | 5,100 | 5,050 | 5,060 | -0.39% | 3,200 | 456億7439万 | +5.5% | 9.29 | 1.2 |
| 01/12 | 5,090 | 5,120 | 4,925 | 5,080 | -0.2% | 8,700 | 458億5492万 | +6.37% | 9.32 | 1.2 |
| 01/11 | 4,910 | 5,110 | 4,910 | 5,090 | +3.88% | 4,900 | 459億4519万 | +7.02% | 9.34 | 1.2 |
| 01/10 | 4,900 | 5,000 | 4,900 | 4,900 | +0.1% | 4,600 | 442億3014万 | +3.46% | 8.99 | 1.16 |
| 01/09 | 4,900 | 4,905 | 4,880 | 4,895 | +1.45% | 1,100 | 441億8501万 | +3.73% | 8.98 | 1.16 |
| 01/05 | 4,850 | 4,940 | 4,815 | 4,825 | +0.42% | 2,600 | 435億5315万 | +2.51% | 8.86 | 1.14 |
| 01/04 | 4,815 | 4,820 | 4,750 | 4,805 | +0.21% | 3,900 | 433億7262万 | +2.23% | 8.82 | 1.14 |
| 2023 | ||||||||||
| 12/29 | 4,770 | 4,795 | 4,735 | 4,795 | +0.21% | 1,300 | 432億8235万 | +2.17% | 8.8 | 1.13 |
| 12/28 | 4,685 | 4,785 | 4,660 | 4,785 | +2.13% | 3,600 | 431億9209万 | +2.05% | 8.78 | 1.13 |
| 12/27 | 4,745 | 4,745 | 4,685 | 4,685 | -1.06% | 2,800 | 422億8943万 | -0.06% | 8.6 | 1.11 |
| 12/26 | 4,780 | 4,790 | 4,735 | 4,735 | +0.32% | 1,900 | 427億4076万 | +0.89% | 8.69 | 1.12 |
| 12/25 | 4,785 | 4,785 | 4,710 | 4,720 | -1.36% | 1,100 | 426億536万 | +0.49% | 8.66 | 1.12 |
| 12/22 | 4,730 | 4,785 | 4,730 | 4,785 | +1.27% | 1,200 | 431億9209万 | +1.83% | 8.78 | 1.13 |
| 12/20 | 4,730 | 4,780 | 4,725 | 4,725 | 0% | 600 | 426億5050万 | +0.55% | 8.67 | 1.12 |
| 12/19 | 4,710 | 4,725 | 4,700 | 4,725 | +0.21% | 1,000 | 426億5050万 | +0.51% | 8.67 | 1.12 |
| 12/18 | 4,705 | 4,740 | 4,705 | 4,715 | -0.84% | 800 | 425億6023万 | +0.34% | 8.65 | 1.12 |
| 12/15 | 4,840 | 4,840 | 4,755 | 4,755 | -1.76% | 700 | 429億2129万 | +1.26% | 8.73 | 1.13 |
| 12/14 | 4,820 | 4,850 | 4,725 | 4,840 | -1.02% | 3,400 | 436億8855万 | +3.2% | 8.88 | 1.15 |
| 12/13 | 4,900 | 4,900 | 4,880 | 4,890 | +0.2% | 2,800 | 441億3988万 | +4.42% | 8.97 | 1.16 |
| 12/12 | 4,955 | 4,955 | 4,775 | 4,880 | +1.99% | 6,300 | 440億4961万 | +4.43% | 8.96 | 1.15 |
| 12/11 | 4,690 | 4,790 | 4,655 | 4,785 | +3.57% | 2,500 | 431億9209万 | +2.59% | 8.78 | 1.13 |
| 12/08 | 4,715 | 4,780 | 4,620 | 4,620 | -2.01% | 7,100 | 417億271万 | -0.84% | 8.48 | 1.09 |
| 12/07 | 4,630 | 4,725 | 4,630 | 4,715 | +2.5% | 6,200 | 425億6023万 | +1.16% | 8.65 | 1.12 |
| 12/06 | 4,580 | 4,685 | 4,530 | 4,600 | +2.68% | 15,400 | 415億2218万 | -1.33% | 8.44 | 1.09 |
| 12/05 | 4,575 | 4,580 | 4,435 | 4,480 | -2.08% | 2,400 | 404億3899万 | -3.74% | 8.22 | 1.06 |
| 12/04 | 4,550 | 4,580 | 4,540 | 4,575 | -0.11% | 1,900 | 412億9651万 | -1.59% | 8.4 | 1.08 |
| 12/01 | 4,655 | 4,655 | 4,550 | 4,580 | -0.11% | 1,700 | 413億4164万 | -1.19% | 8.41 | 1.08 |
| 11/30 | 4,485 | 4,585 | 4,435 | 4,585 | +2.23% | 900 | 413億8678万 | -0.74% | 8.41 | 1.08 |
| 11/29 | 4,635 | 4,635 | 4,400 | 4,485 | -2.29% | 4,200 | 404億8412万 | -2.54% | 8.23 | 1.06 |
| 11/28 | 4,645 | 4,645 | 4,560 | 4,590 | -1.18% | 1,700 | 414億3191万 | 0% | 8.42 | 1.09 |
| 11/27 | 4,670 | 4,670 | 4,645 | 4,645 | +0.22% | 1,000 | 419億2837万 | +1.55% | 8.52 | 1.1 |
| 11/24 | 4,700 | 4,700 | 4,615 | 4,635 | -1.38% | 1,600 | 418億3811万 | +1.69% | 8.51 | 1.1 |
| 11/22 | 4,730 | 4,770 | 4,680 | 4,700 | -1.05% | 1,100 | 424億2483万 | +3.43% | 8.63 | 1.11 |
| 11/21 | 4,730 | 4,770 | 4,685 | 4,750 | -1.04% | 1,800 | 428億7616万 | +4.95% | 8.72 | 1.12 |
| 11/20 | 4,790 | 4,860 | 4,790 | 4,800 | -1.03% | 3,400 | 433億2749万 | +6.52% | 8.81 | 1.14 |
| 11/17 | 4,770 | 4,890 | 4,770 | 4,850 | +1.78% | 3,400 | 437億7882万 | +8.14% | 8.9 | 1.15 |
| 11/16 | 4,790 | 4,795 | 4,750 | 4,765 | -0.52% | 2,500 | 430億1156万 | +6.74% | 8.74 | 1.13 |
| 11/15 | 4,710 | 4,825 | 4,710 | 4,790 | +0.21% | 10,400 | 432億3722万 | +7.69% | 8.79 | 1.13 |
| 11/14 | 4,730 | 4,820 | 4,700 | 4,780 | +2.25% | 9,600 | 431億4696万 | +7.9% | 8.77 | 1.13 |
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 | 2,390 478 7/12 | 605 121 1/16 | 1,391,800 6,959,000 7/11 | - | - | +93.2% 7/11 | -21.39% 1/16 |
| 2009年 3月期 | 1,450 290 6/4 | 520 104 3/13 | 269,200 1,346,000 4/3 | - | - | +35.75% 6/4 | -22.33% 10/10 |
| 2010年 3月期 | 1,050 210 5/22 | 605 121 4/3 | 202,400 1,012,000 2/25 | - | - | +18.48% 5/22 | -17.83% 10/5 |
| 2011年 3月期 | 990 198 4/26 | 465 93 3/15 | 126,000 630,000 4/14 | 89億3629万 | 41億9735万 | +21.09% 3/29 | -25.64% 3/15 |
| 2012年 3月期 | 975 195 6/20 | 615 123 11/24 | 100,600 503,000 6/20 | 88億89万 | 55億5133万 | +28.13% 5/1 | -18.03% 8/9 |
| 2013年 3月期 | 1,280 256 3/25 | 745 149 4/18 | 179,800 899,000 4/26 | 115億5399万 | 67億2478万 | +18.72% 7/2 | -12.39% 10/15 |
| 2014年 3月期 | 1,650 330 1/20 | 1,025 205 8/7 | 204,000 1,020,000 1/17 | 148億9382万 | 92億5222万 | +24.24% 1/17 | -11.73% 6/6 |
| 2015年 3月期 | 1,700 340 3/24 | 1,145 229 4/15 | 129,200 646,000 12/8 | 153億4515万 | 103億3541万 | +11.38% 12/9 | -7.66% 10/10 |
| 2016年 3月期 | 1,755 351 6/15 351 6/12 他2件 | 1,300 260 2/12 | 25,800 129,000 7/9 | 158億4161万 | 117億3453万 | +7.26% 3/22 | -11.16% 8/25 |
| 2017年 3月期 | 1,775 355 2/24 355 2/23 | 1,300 260 6/24 | 51,800 259,000 10/27 | 160億2214万 | 117億3453万 | +12.58% 10/28 | -6.53% 4/4 |
| 2018年 3月期 | 2,050 410 1/15 410 6/5 | 1,530 306 4/17 | 42,800 214,000 4/27 | 185億445万 | 138億1063万 | +9.78% 5/30 | -6.84% 2/6 |
| 2019年 3月期 | 2,195 439 6/19 | 1,515 12/25 | 33,800 169,000 4/26 | 198億1330万 | 136億7523万 | +6.96% 2/4 | -11.28% 12/26 |
| 2020年 3月期 | 2,189 1/31 | 1,280 3/17 | 27,000 12/5 | 197億5914万 | 115億5399万 | +20.02% 5/8 | -30.03% 3/17 |
| 2021年 3月期 | 2,516 3/29 | 1,300 4/6 | 44,100 1/29 | 227億1082万 | 117億3452万 | +19.3% 5/11 | -2.93% 7/3 |
| 2022年 3月期 | 2,999 5/27 | 2,400 4/26 4/21 | 18,100 7/30 | 270億7065万 | 216億6374万 | +13.23% 5/27 | -7.85% 1/28 |
| 2023年 3月期 | 3,885 3/31 10/25 | 2,452 5/12 | 42,200 5/26 | 350億6818万 | 221億3312万 | +16.44% 5/30 | -6.41% 12/5 |
| 最新 | 5,890 2024/4/15 | 3,000 | 531億6644万 | +0.61% 5,854 | |||
年間値上がり率
- 1997/12/29 vs 1996/12/30
- -66%（0.34倍）
- 1998/12/30 vs 1997/12/29
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- 10%（1.1倍）
- 2000/12/29 vs 1999/12/30
- 3%（1.03倍）
- 2001/12/28 vs 2000/12/29
- -24%（0.76倍）
- 2002/12/27 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/27
- -5%（0.95倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 101%（2.01倍）
- 2006/12/29 vs 2005/12/30
- -43%（0.57倍）
- 2007/12/28 vs 2006/12/29
- 8%（1.08倍）
- 2008/12/30 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- 24%（1.24倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 36%（1.36倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 30%（1.3倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/04/15 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
465円（2011/03/15） - 1167%（12.67倍）
5,890円（4/15）