株価チャート
株価
4/18
- 前日 (4/17)
- 6,000
- 始値
- 5,800
- 高値
- 6,090
- 安値
- 5,770
- 終値 +0.67%
- 6,040
- 出来高 +9.03%
- 437,300
乖離率
- 株価（5日）
移動平均値 - -1.4%
6,126 - 株価（25日）
移動平均値 - -6.76%
6,478 - 出来高（5日）
移動平均値 - +7.99%
404,960
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 | 5,800 | 6,090 | 5,770 | 6,040 | +0.67% | 437,300 | 1892億7246万 | -6.76% | 18.54 | 4.33 |
| 04/17 | 6,080 | 6,170 | 6,000 | 6,000 | 0% | 401,100 | 1880億1900万 | -7.69% | 18.41 | 4.3 |
| 04/16 | 6,140 | 6,150 | 5,980 | 6,000 | -4.15% | 467,700 | 1880億1900万 | -8.17% | 18.41 | 4.3 |
| 04/15 | 6,230 | 6,290 | 6,150 | 6,260 | -1.11% | 339,200 | 1961億6649万 | -4.83% | 19.21 | 4.49 |
| 04/12 | 6,460 | 6,510 | 6,330 | 6,330 | -1.09% | 379,500 | 1983億6004万 | -4.52% | 19.43 | 4.54 |
| 04/11 | 6,290 | 6,430 | 6,210 | 6,400 | +0.16% | 359,900 | 2005億5360万 | -4.25% | 19.64 | 4.59 |
| 04/10 | 6,420 | 6,470 | 6,320 | 6,390 | -0.16% | 331,000 | 2002億4023万 | -5.22% | 19.61 | 4.58 |
| 04/09 | 6,310 | 6,450 | 6,240 | 6,400 | +1.27% | 387,100 | 2005億5360万 | -5.9% | 19.64 | 4.59 |
| 04/08 | 6,440 | 6,470 | 6,260 | 6,320 | -0.94% | 401,700 | 1980億4668万 | -7.87% | 19.39 | 4.53 |
| 04/05 | 6,450 | 6,560 | 6,320 | 6,380 | -3.77% | 432,700 | 1999億2687万 | -7.86% | 19.58 | 4.57 |
| 04/04 | 6,470 | 6,730 | 6,400 | 6,630 | +4.74% | 512,900 | 2077億6099万 | -4.7% | 20.35 | 4.75 |
| 04/03 | 6,420 | 6,480 | 6,310 | 6,330 | -3.36% | 504,300 | 1983億6004万 | -9.14% | 19.43 | 4.54 |
| 04/02 | 6,700 | 6,750 | 6,530 | 6,550 | -1.06% | 339,500 | 2052億5407万 | -6.35% | 20.1 | 4.7 |
| 04/01 | 6,990 | 7,000 | 6,600 | 6,620 | -3.92% | 543,400 | 2074億4763万 | -5.56% | 20.32 | 4.75 |
| 03/29 | 6,850 | 6,930 | 6,720 | 6,890 | +0.73% | 414,900 | 2159億848万 | -1.96% | 21.14 | 4.94 |
| 03/28 | 6,750 | 7,020 | 6,720 | 6,840 | -0.73% | 531,100 | 2143億4166万 | -2.59% | 20.99 | 4.9 |
| 03/27 | 6,990 | 7,050 | 6,840 | 6,890 | -1.43% | 631,800 | 2159億848万 | -1.84% | 21.14 | 4.94 |
| 03/26 | 6,590 | 7,030 | 6,580 | 6,990 | +6.39% | 969,200 | 2190億4213万 | -0.33% | 21.45 | 5.01 |
| 03/25 | 6,660 | 6,740 | 6,570 | 6,570 | -1.94% | 414,100 | 2058億8080万 | -6.26% | 20.16 | 4.71 |
| 03/22 | 6,770 | 6,810 | 6,590 | 6,700 | +0.45% | 647,100 | 2099億5455万 | -4.65% | 20.56 | 4.8 |
| 03/21 | 6,700 | 6,710 | 6,510 | 6,670 | +2.62% | 613,500 | 2090億1445万 | -5.28% | 20.47 | 4.78 |
| 03/19 | 6,520 | 6,570 | 6,360 | 6,500 | 0% | 546,400 | 2036億8725万 | -7.88% | 19.95 | 4.66 |
| 03/18 | 6,280 | 6,550 | 6,240 | 6,500 | +2.69% | 611,300 | 2036億8725万 | -7.96% | 19.95 | 4.66 |
| 03/15 | 6,390 | 6,490 | 6,290 | 6,330 | -1.4% | 572,300 | 1983億6004万 | -10.47% | 19.43 | 4.54 |
| 03/14 | 6,500 | 6,570 | 6,310 | 6,420 | -2.58% | 767,700 | 2011億8033万 | -9.3% | 19.7 | 4.6 |
| 03/13 | 7,110 | 7,150 | 6,570 | 6,590 | -3.65% | 1,033,100 | 2065億753万 | -6.92% | 20.22 | 4.72 |
| 03/12 | 6,950 | 6,960 | 6,690 | 6,840 | -3.66% | 836,600 | 2143億4166万 | -3.32% | 20.99 | 4.9 |
| 03/11 | 7,150 | 7,220 | 7,000 | 7,100 | -6.33% | 756,900 | 2224億8915万 | +0.85% | 21.79 | 5.09 |
| 03/08 | 7,630 | 7,900 | 7,580 | 7,580 | -1.3% | 829,400 | 2375億3067万 | +8.5% | 23.26 | 5.43 |
| 03/07 | 7,960 | 8,180 | 7,630 | 7,680 | -2.17% | 1,246,600 | 2406億6432万 | +10.98% | 23.57 | 5.51 |
| 03/06 | 7,790 | 7,880 | 7,730 | 7,850 | -0.13% | 446,600 | 2459億9152万 | +14.6% | 24.09 | 5.63 |
| 03/05 | 7,750 | 7,940 | 7,640 | 7,860 | -0.25% | 642,700 | 2463億489万 | +16.03% | 24.12 | 5.63 |
| 03/04 | 8,090 | 8,100 | 7,810 | 7,880 | -0.25% | 1,348,800 | 2469億3162万 | +17.7% | 24.18 | 5.65 |
| 03/01 | 7,320 | 7,910 | 7,260 | 7,900 | +9.57% | 1,554,900 | 2475億5835万 | +19.14% | 24.24 | 5.66 |
| 02/29 | 6,790 | 7,350 | 6,760 | 7,210 | +4.8% | 1,210,200 | 2259億3616万 | +10.08% | 22.13 | 5.17 |
| 02/28 | 6,960 | 7,020 | 6,880 | 6,880 | -1.71% | 345,600 | 2155億9512万 | +5.91% | 21.11 | 4.93 |
| 02/27 | 6,970 | 7,060 | 6,930 | 7,000 | +0.57% | 350,100 | 2193億5550万 | +8.36% | 21.48 | 5.02 |
| 02/26 | 7,180 | 7,180 | 6,910 | 6,960 | -1.69% | 584,900 | 2181億204万 | +8.39% | 21.36 | 4.99 |
| 02/22 | 7,110 | 7,160 | 6,870 | 7,080 | +5.36% | 959,900 | 2218億6242万 | +10.94% | 21.73 | 5.08 |
| 02/21 | 6,700 | 6,820 | 6,670 | 6,720 | -0.74% | 266,300 | 2105億8128万 | +5.99% | 20.62 | 4.82 |
| 02/20 | 6,760 | 6,830 | 6,710 | 6,770 | +0.45% | 268,800 | 2121億4810万 | +7.05% | 20.78 | 4.85 |
| 02/19 | 6,790 | 6,820 | 6,660 | 6,740 | -2.18% | 472,700 | 2112億801万 | +6.88% | 20.68 | 4.83 |
| 02/16 | 7,070 | 7,130 | 6,760 | 6,890 | -1.99% | 970,800 | 2159億848万 | +9.75% | 21.14 | 4.94 |
| 02/15 | 7,170 | 7,230 | 6,950 | 7,030 | -0.42% | 826,100 | 2202億9559万 | +12.43% | 21.57 | 5.04 |
| 02/14 | 6,920 | 7,110 | 6,830 | 7,060 | +0.43% | 794,800 | 2212億3569万 | +13.71% | 21.67 | 5.06 |
| 02/13 | 6,780 | 7,150 | 6,700 | 7,030 | +5.87% | 1,408,800 | 2202億9559万 | +14.31% | 21.57 | 5.04 |
| 02/09 | 6,750 | 6,840 | 6,590 | 6,640 | -0.9% | 781,900 | 2080億7436万 | +9.39% | 20.38 | 4.76 |
| 02/08 | 6,590 | 6,760 | 6,540 | 6,700 | +2.6% | 855,800 | 2099億5455万 | +11.52% | 20.56 | 4.8 |
| 02/07 | 6,400 | 6,570 | 6,280 | 6,530 | +0.93% | 627,400 | 2046億2734万 | +9.88% | 20.04 | 4.68 |
| 02/06 | 6,450 | 6,780 | 6,250 | 6,470 | -0.15% | 1,537,900 | 2027億4715万 | +9.88% | 19.86 | 4.64 |
| 02/05 | 6,150 | 6,490 | 5,980 | 6,480 | +8.54% | 2,012,700 | 2030億6052万 | +11.07% | 19.89 | 4.65 |
| 02/02 | 5,810 | 6,020 | 5,720 | 5,970 | +3.83% | 816,000 | 1870億7890万 | +3.29% | 18.32 | 4.28 |
| 02/01 | 5,820 | 5,890 | 5,730 | 5,750 | -2.87% | 519,300 | 1801億8487万 | +0.07% | 17.65 | 4.12 |
| 01/31 | 5,880 | 5,930 | 5,830 | 5,920 | -0.17% | 282,300 | 1855億1208万 | +3.46% | 18.17 | 4.24 |
| 01/30 | 5,980 | 6,010 | 5,910 | 5,930 | -0.17% | 336,700 | 1858億2544万 | +4.14% | 18.2 | 4.25 |
| 01/29 | 5,850 | 5,970 | 5,830 | 5,940 | +0.85% | 356,800 | 1861億3881万 | +4.8% | 18.23 | 4.26 |
| 01/26 | 6,070 | 6,100 | 5,850 | 5,890 | -6.36% | 1,199,100 | 1845億7198万 | +4.53% | 18.08 | 4.22 |
| 01/25 | 5,920 | 6,310 | 5,820 | 6,290 | +6.97% | 1,074,300 | 1971億658万 | +12.38% | 19.3 | 4.51 |
| 01/24 | 5,850 | 5,920 | 5,790 | 5,880 | +0.34% | 452,100 | 1842億5862万 | +6% | 18.04 | 4.22 |
| 01/23 | 6,020 | 6,050 | 5,840 | 5,860 | -2.01% | 633,000 | 1836億3189万 | +6.37% | 17.98 | 4.2 |
| 01/22 | 6,070 | 6,110 | 5,960 | 5,980 | -0.66% | 669,200 | 1873億9227万 | +9.18% | 18.35 | 4.29 |
| 01/19 | 6,200 | 6,210 | 5,970 | 6,020 | +0.67% | 707,000 | 1886億4573万 | +10.91% | 18.47 | 4.32 |
| 01/18 | 6,000 | 6,120 | 5,950 | 5,980 | -0.83% | 614,600 | 1873億9227万 | +11.19% | 18.35 | 4.29 |
| 01/17 | 6,410 | 6,490 | 5,990 | 6,030 | -4.44% | 1,325,300 | 1889億5909万 | +13.18% | 18.5 | 4.32 |
| 01/16 | 6,410 | 6,410 | 6,180 | 6,310 | -0.16% | 852,300 | 1977億3331万 | +19.64% | 19.36 | 4.52 |
| 01/15 | 6,070 | 6,340 | 6,040 | 6,320 | +4.29% | 746,000 | 1980億4668万 | +21.21% | 19.39 | 4.53 |
| 01/12 | 6,340 | 6,340 | 5,970 | 6,060 | -3.04% | 1,179,900 | 1898億9919万 | +17.76% | 18.6 | 4.34 |
| 01/11 | 6,130 | 6,260 | 6,070 | 6,250 | +5.4% | 1,335,400 | 1958億5312万 | +22.65% | 19.18 | 4.48 |
| 01/10 | 5,680 | 6,110 | 5,610 | 5,930 | +6.27% | 1,493,500 | 1858億2544万 | +17.71% | 18.2 | 4.25 |
| 01/09 | 5,190 | 5,580 | 5,190 | 5,580 | +10.71% | 934,000 | 1748億5767万 | +11.69% | 17.12 | 4 |
| 01/05 | 5,090 | 5,090 | 5,010 | 5,040 | -0.98% | 246,200 | 1579億3596万 | +1.53% | 15.47 | 3.61 |
| 01/04 | 4,950 | 5,130 | 4,880 | 5,090 | +0.2% | 411,900 | 1595億278万 | +2.77% | 15.62 | 3.65 |
| 2023 | ||||||||||
| 12/29 | 5,140 | 5,150 | 5,030 | 5,080 | -1.36% | 280,900 | 1591億8942万 | +2.77% | 15.59 | 3.64 |
| 12/28 | 5,120 | 5,190 | 5,120 | 5,150 | +0.59% | 256,200 | 1613億8297万 | +4.34% | 15.8 | 3.69 |
| 12/27 | 5,170 | 5,230 | 5,110 | 5,120 | -0.39% | 268,200 | 1604億4288万 | +4.02% | 15.71 | 3.67 |
| 12/26 | 5,080 | 5,160 | 5,060 | 5,140 | +0.59% | 177,600 | 1610億6961万 | +4.79% | 15.77 | 3.68 |
| 12/25 | 5,210 | 5,220 | 5,080 | 5,110 | -0.97% | 238,300 | 1601億2951万 | +4.69% | 15.68 | 3.66 |
| 12/22 | 5,320 | 5,320 | 5,160 | 5,160 | -0.77% | 387,900 | 1616億9634万 | +6.17% | 15.83 | 3.7 |
| 12/21 | 5,170 | 5,250 | 5,110 | 5,200 | -1.89% | 512,300 | 1629億4980万 | +7.64% | 15.96 | 3.72 |
| 12/20 | 5,190 | 5,340 | 5,140 | 5,300 | +3.92% | 592,700 | 1660億8345万 | +10.39% | 16.26 | 3.8 |
| 12/19 | 4,950 | 5,100 | 4,885 | 5,100 | +2.93% | 488,600 | 1598億1615万 | +7.21% | 15.65 | 3.65 |
| 12/18 | 5,020 | 5,040 | 4,890 | 4,955 | -1.69% | 491,000 | 1552億7235万 | +5.09% | 15.21 | 3.55 |
| 12/15 | 4,960 | 5,110 | 4,920 | 5,040 | +2.65% | 510,500 | 1579億3596万 | +7.65% | 15.47 | 3.61 |
| 12/14 | 5,140 | 5,210 | 4,900 | 4,910 | -2.96% | 726,800 | 1538億6221万 | +5.73% | 15.07 | 3.52 |
| 12/13 | 4,785 | 5,060 | 4,785 | 5,060 | +6.08% | 898,000 | 1585億6269万 | +9.76% | 15.53 | 3.62 |
| 12/12 | 4,880 | 4,920 | 4,765 | 4,770 | -0.1% | 451,400 | 1494億7510万 | +4.35% | 14.64 | 3.42 |
| 12/11 | 4,760 | 4,870 | 4,750 | 4,775 | +1.06% | 356,400 | 1496億3178万 | +5.08% | 14.65 | 3.42 |
| 12/08 | 4,665 | 4,795 | 4,655 | 4,725 | +0.85% | 359,700 | 1480億6496万 | +4.63% | 14.5 | 3.38 |
| 12/07 | 4,670 | 4,715 | 4,645 | 4,685 | -2.29% | 268,900 | 1468億1150万 | +4.34% | 14.38 | 3.36 |
| 12/06 | 4,685 | 4,815 | 4,685 | 4,795 | +3.9% | 352,700 | 1502億5851万 | +7.61% | 14.71 | 3.43 |
| 12/05 | 4,815 | 4,860 | 4,615 | 4,615 | -4.05% | 491,200 | 1446億1794万 | +4.34% | 14.16 | 3.31 |
| 12/04 | 4,760 | 4,825 | 4,725 | 4,810 | 0% | 329,100 | 1507億2856万 | +9.42% | 14.76 | 3.45 |
| 12/01 | 4,735 | 4,830 | 4,695 | 4,810 | -1.33% | 367,900 | 1507億2856万 | +10.35% | 14.76 | 3.45 |
| 11/30 | 4,775 | 4,885 | 4,765 | 4,875 | +1.77% | 397,400 | 1527億6543万 | +12.64% | 14.96 | 3.49 |
| 11/29 | 4,700 | 4,815 | 4,690 | 4,790 | +0.52% | 339,200 | 1501億183万 | +11.58% | 14.7 | 3.43 |
| 11/28 | 4,805 | 4,835 | 4,690 | 4,765 | -1.55% | 442,000 | 1493億1842万 | +11.8% | 14.62 | 3.41 |
| 11/27 | 4,935 | 4,950 | 4,775 | 4,840 | -1.33% | 556,800 | 1516億6866万 | +14.23% | 14.85 | 3.47 |
| 11/24 | 4,840 | 5,060 | 4,795 | 4,905 | +2.29% | 938,000 | 1537億553万 | +16.59% | 15.05 | 3.51 |
| 11/22 | 4,635 | 4,845 | 4,605 | 4,795 | +2.13% | 596,800 | 1502億5851万 | +14.58% | 14.71 | 3.43 |
| 11/21 | 4,595 | 4,710 | 4,585 | 4,695 | +3.41% | 472,700 | 1471億2486万 | +13.02% | 14.41 | 3.36 |
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 | 787 236,000 6/18 | 557 167,000 3/17 167,000 1/23 他2件 | 445,200 1,484 6/18 | - | - | +7.72% 5/14 | -9.78% 1/16 |
| 2009年 3月期 | 630 189,000 6/10 | 313 93,800 3/23 | 360,300 1,201 3/19 | - | - | +6.94% 5/7 | -19.43% 10/29 |
| 2010年 3月期 | 497 149,000 3/31 | 325 97,400 4/1 | 296,100 987 3/31 | 157億9400万 | - | +20.15% 3/31 | -8.74% 11/27 |
| 2011年 3月期 | 695 208,400 2/2 | 416 124,900 11/2 | 774,000 2,580 1/28 | 220億9040万 | 132億3940万 | +24.2% 1/14 | -26.64% 3/15 |
| 2012年 3月期 | 546 163,900 7/11 | 417 125,000 11/10 | 124,500 415 7/5 | 173億7340万 | 132億5000万 | +7.38% 12/12 | -7.65% 8/12 |
| 2013年 3月期 | 543 162,800 3/26 | 431 129,500 10/12 129,400 10/11 | 136,200 454 3/25 | 172億5680万 | 137億1640万 | +9.03% 6/22 | -6.35% 5/30 |
| 2014年 3月期 | 638 191,400 9/25 | 440 1,320 3/27 | 1,887,600 6,292 9/25 | 202億8840万 | 139億9200万 | +16.9% 9/25 | -14.9% 3/27 |
| 2015年 3月期 | 561 1,682 3/26 | 434 1,301 5/21 | 1,160,100 386,700 4/15 | 175億6933万 | 137億9060万 | +8.02% 6/18 | -6.69% 10/17 |
| 2016年 3月期 | 593 1,780 6/19 | 467 1,401 2/12 | 438,300 146,100 6/19 | 185億9299万 | 146億3414万 | +7.02% 5/25 5/22 | -8.73% 8/25 |
| 2017年 3月期 | 557 1,670 3/21 1,670 3/13 | 475 1,424 4/8 | 140,700 46,900 12/14 | 174億4398万 | 148億7439万 | +3.65% 12/16 | -4.23% 4/14 |
| 2018年 3月期 | 830 2,490 1/30 | 520 1,559 4/17 | 1,418,700 472,900 1/30 | 260億929万 | 162億8453万 | +10.53% 1/30 | -8.32% 3/29 |
| 2019年 3月期 | 739 2,218 5/22 | 515 1,545 12/25 | 550,500 183,500 4/26 | 231億6811万 | 161億3829万 | +9.29% 11/8 | -14.85% 12/25 |
| 2020年 3月期 | 989 2,966 1/24 | 575 1,724 3/13 | 765,600 255,200 1/30 | 309億8135万 | 180億804万 | +20.62% 5/7 | -25.12% 3/13 |
| 2021年 3月期 | 1,360 4,080 2/16 | 668 2,003 4/3 | 2,386,500 795,500 7/1 | 426億1764万 | 209億2233万 | +35.94% 5/10 | -10.22% 8/7 |
| 2022年 3月期 | 3,090 9,270 9/27 | 1,310 3,930 4/1 | 3,213,900 1,071,300 5/12 | 968億2978万 | 410億5081万 | +43.38% 9/15 | -15.07% 1/27 |
| 2023年 3月期 | 2,950 8,850 3/31 | 1,568 4,705 4/18 | 1,662,000 554,000 4/27 | 924億4267万 | 491億4607万 | +23.3% 10/31 | -9.5% 6/20 |
| 最新 | 6,040 2024/4/18 | 437,300 | 1892億7246万 | -6.76% 6,478 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/30
- 5%（1.05倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 45%（1.45倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 59%（1.59倍）
- 2020/12/30 vs 2019/12/30
- 16%（1.16倍）
- 2021/12/30 vs 2020/12/30
- 108%（2.08倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 128%（2.28倍）
- 2024/04/18 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
313円（2009/03/23） - 1832%（19.32倍）
6,040円（4/18）