株価チャート
株価
4/19
- 前日 (4/18)
- 6,070
- 始値
- 5,910
- 高値
- 5,946
- 安値
- 5,573
- 終値 -5.68%
- 5,725
- 出来高 +97.25%
- 587,600
乖離率
- 株価（5日）
移動平均値 - -4.34%
5,985 - 株価（25日）
移動平均値 - -7.59%
6,195 - 出来高（5日）
移動平均値 - +67.31%
351,200
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 5,910 | 5,946 | 5,573 | 5,725 | -5.68% | 587,600 | 3446億34万 | -7.59% | 16.36 | 3.85 |
| 04/18 | 5,945 | 6,114 | 5,852 | 6,070 | -0.1% | 297,900 | 3653億6665万 | -2.08% | 17.35 | 4.08 |
| 04/17 | 6,050 | 6,195 | 6,020 | 6,076 | +1.79% | 333,300 | 3657億2780万 | -1.87% | 17.37 | 4.09 |
| 04/16 | 6,000 | 6,070 | 5,938 | 5,969 | -1.94% | 246,900 | 3592億8724万 | -3.59% | 17.06 | 4.01 |
| 04/15 | 6,088 | 6,123 | 5,983 | 6,087 | -1.63% | 290,300 | 3663億8992万 | -1.6% | 17.4 | 4.09 |
| 04/12 | 6,135 | 6,370 | 6,131 | 6,188 | +3.6% | 641,800 | 3724億6933万 | +0.15% | 17.69 | 4.16 |
| 04/11 | 6,000 | 6,044 | 5,945 | 5,973 | -0.7% | 331,400 | 3595億2801万 | -3.15% | 17.07 | 4.02 |
| 04/10 | 5,959 | 6,066 | 5,957 | 6,015 | +0.05% | 258,200 | 3620億5608万 | -2.54% | 17.19 | 4.05 |
| 04/09 | 5,999 | 6,049 | 5,937 | 6,012 | +1.42% | 355,500 | 3678億7728万 | -2.66% | 17.19 | 4.04 |
| 04/08 | 6,041 | 6,074 | 5,875 | 5,928 | -2.63% | 711,300 | 3568億1936万 | -4.14% | 16.95 | 3.99 |
| 04/05 | 6,158 | 6,219 | 5,978 | 6,088 | -3.88% | 589,500 | 3664億5011万 | -1.73% | 17.4 | 4.1 |
| 04/04 | 6,414 | 6,431 | 6,287 | 6,334 | +0.02% | 444,000 | 3812億5739万 | +2.29% | 18.11 | 4.26 |
| 04/03 | 6,449 | 6,497 | 6,320 | 6,333 | -3.59% | 476,200 | 3811億9720万 | +2.43% | 18.1 | 4.26 |
| 04/02 | 6,450 | 6,607 | 6,430 | 6,569 | +2.91% | 383,300 | 3954億256万 | +6.47% | 18.78 | 4.42 |
| 04/01 | 6,755 | 6,756 | 6,355 | 6,383 | -4.55% | 469,600 | 3907億23万 | +3.92% | 18.25 | 4.29 |
| 03/29 | 6,660 | 6,701 | 6,590 | 6,687 | +1.94% | 325,800 | 4093億792万 | +9.05% | 19.11 | 4.5 |
| 03/28 | 6,517 | 6,632 | 6,450 | 6,560 | -0.62% | 333,500 | 4015億3432万 | +7.52% | 18.75 | 4.41 |
| 03/27 | 6,476 | 6,688 | 6,476 | 6,601 | +2.5% | 511,100 | 4040億4390万 | +8.71% | 18.87 | 4.44 |
| 03/26 | 6,385 | 6,596 | 6,385 | 6,440 | +1.27% | 414,900 | 3941億8918万 | +6.5% | 18.41 | 4.33 |
| 03/25 | 6,355 | 6,450 | 6,299 | 6,359 | +0.06% | 275,900 | 3892億3121万 | +5.51% | 18.18 | 4.28 |
| 03/22 | 6,249 | 6,430 | 6,220 | 6,355 | +2.67% | 562,400 | 3889億8637万 | +5.85% | 18.17 | 4.27 |
| 03/21 | 6,134 | 6,220 | 6,079 | 6,190 | +2.91% | 291,900 | 3787億6919万 | +3.53% | 17.69 | 4.16 |
| 03/19 | 5,920 | 6,027 | 5,883 | 6,015 | -0.86% | 272,500 | 3680億6085万 | +1.02% | 17.19 | 4.05 |
| 03/18 | 5,961 | 6,119 | 5,903 | 6,067 | +3.6% | 302,700 | 3712億4276万 | +2.33% | 17.34 | 4.08 |
| 03/15 | 5,797 | 5,874 | 5,764 | 5,856 | +0.71% | 270,900 | 3583億3156万 | -0.76% | 16.74 | 3.94 |
| 03/14 | 5,952 | 5,960 | 5,775 | 5,815 | -1.29% | 252,300 | 3558億2275万 | -1.14% | 16.62 | 3.91 |
| 03/13 | 6,080 | 6,110 | 5,812 | 5,891 | -2.85% | 521,900 | 3604億7323万 | +0.61% | 16.84 | 3.96 |
| 03/12 | 5,840 | 6,088 | 5,816 | 6,064 | +3.68% | 515,900 | 3710億5919万 | +4.61% | 17.33 | 4.08 |
| 03/11 | 5,735 | 5,867 | 5,727 | 5,849 | -0.78% | 445,200 | 3579億323万 | +2.13% | 16.72 | 3.93 |
| 03/08 | 5,812 | 5,966 | 5,801 | 5,895 | +0.07% | 534,500 | 3607億1799万 | +4.06% | 16.85 | 3.97 |
| 03/07 | 6,054 | 6,087 | 5,891 | 5,891 | -3.3% | 595,500 | 3604億7323万 | +5.18% | 16.84 | 3.96 |
| 03/06 | 5,966 | 6,135 | 5,966 | 6,092 | -0.57% | 502,300 | 3727億7252万 | +9.96% | 17.41 | 4.1 |
| 03/05 | 6,054 | 6,144 | 5,951 | 6,127 | -1.34% | 434,600 | 3749億1419万 | +12.09% | 17.51 | 4.12 |
| 03/04 | 6,300 | 6,329 | 6,140 | 6,210 | +0.15% | 478,300 | 3799億9300万 | +15.23% | 17.75 | 4.18 |
| 03/01 | 6,045 | 6,214 | 6,030 | 6,201 | +2.9% | 328,700 | 3794億4229万 | +16.63% | 17.73 | 4.17 |
| 02/29 | 6,000 | 6,063 | 5,968 | 6,026 | -1.08% | 287,000 | 3687億3395万 | +15% | 17.23 | 4.05 |
| 02/28 | 6,089 | 6,269 | 6,032 | 6,092 | +1.21% | 545,100 | 3727億7252万 | +17.77% | 17.41 | 4.1 |
| 02/27 | 5,942 | 6,024 | 5,900 | 6,019 | +2.54% | 407,300 | 3683億561万 | +17.93% | 17.21 | 4.05 |
| 02/26 | 6,140 | 6,146 | 5,855 | 5,870 | -4.26% | 662,200 | 3591億8823万 | +16.56% | 16.78 | 3.95 |
| 02/22 | 6,006 | 6,131 | 5,950 | 6,131 | +3.81% | 630,800 | 3751億5895万 | +23.41% | 17.53 | 4.12 |
| 02/21 | 5,780 | 5,938 | 5,713 | 5,906 | +0.96% | 345,100 | 3612億7297万 | +20.83% | 16.88 | 3.97 |
| 02/20 | 5,904 | 5,931 | 5,755 | 5,850 | -2.11% | 655,500 | 3578億4742万 | +21.24% | 16.72 | 3.93 |
| 02/19 | 5,898 | 6,025 | 5,849 | 5,976 | +0.78% | 409,900 | 3655億5490万 | +25.39% | 17.08 | 4.02 |
| 02/16 | 5,774 | 6,020 | 5,759 | 5,930 | +2.67% | 621,500 | 3627億4106万 | +26.12% | 16.95 | 3.99 |
| 02/15 | 5,771 | 5,783 | 5,655 | 5,776 | +0.77% | 338,300 | 3533億2080万 | +24.54% | 16.51 | 3.89 |
| 02/14 | 5,500 | 5,812 | 5,490 | 5,732 | +3.02% | 623,200 | 3506億2930万 | +25.18% | 16.38 | 3.86 |
| 02/13 | 5,439 | 5,580 | 5,430 | 5,564 | +3.17% | 568,700 | 3403億5266万 | +23.1% | 15.9 | 3.74 |
| 02/09 | 5,402 | 5,417 | 5,315 | 5,393 | +0.22% | 434,100 | 3298億9250万 | +20.76% | 15.42 | 3.63 |
| 02/08 | 5,363 | 5,436 | 5,252 | 5,381 | +0.32% | 649,300 | 3291億5846万 | +21.77% | 15.38 | 3.62 |
| 02/07 | 5,246 | 5,450 | 5,160 | 5,364 | +4.24% | 1,792,700 | 3281億1856万 | +22.77% | 15.33 | 3.61 |
| 02/06 | 5,106 | 5,146 | 4,990 | 5,146 | +15.74% | 1,442,200 | 3147億8339万 | +19.12% | 14.71 | 3.46 |
| 02/05 | 4,377 | 4,446 | 4,296 | 4,446 | +2.92% | 706,500 | 2719億6404万 | +3.83% | 12.71 | 2.99 |
| 02/02 | 4,335 | 4,393 | 4,306 | 4,320 | +1.01% | 298,300 | 2642億5656万 | +1.17% | 12.35 | 2.91 |
| 02/01 | 4,252 | 4,318 | 4,219 | 4,277 | -0.49% | 292,900 | 2616億2622万 | +0.28% | 12.23 | 2.88 |
| 01/31 | 4,277 | 4,298 | 4,171 | 4,298 | -1.69% | 557,200 | 2629億1080万 | +0.87% | 12.29 | 2.89 |
| 01/30 | 4,276 | 4,449 | 4,252 | 4,372 | +2.87% | 421,100 | 2674億3742万 | +2.75% | 12.5 | 2.94 |
| 01/29 | 4,169 | 4,270 | 4,116 | 4,250 | +1.34% | 241,500 | 2599億7462万 | -0.02% | 12.15 | 2.86 |
| 01/26 | 4,334 | 4,344 | 4,171 | 4,194 | -4.77% | 358,100 | 2565億4907万 | -1.32% | 11.99 | 2.82 |
| 01/25 | 4,352 | 4,410 | 4,296 | 4,404 | +2.61% | 306,000 | 2693億9488万 | +3.75% | 12.59 | 2.96 |
| 01/24 | 4,316 | 4,335 | 4,283 | 4,292 | -1.13% | 141,600 | 2625億4378万 | +1.37% | 12.27 | 2.89 |
| 01/23 | 4,398 | 4,458 | 4,314 | 4,341 | -0.46% | 205,800 | 2655億4114万 | +2.62% | 12.41 | 2.92 |
| 01/22 | 4,390 | 4,444 | 4,321 | 4,361 | +0.53% | 207,100 | 2666億4636万 | +3.02% | 12.47 | 2.93 |
| 01/19 | 4,250 | 4,359 | 4,228 | 4,338 | +4.3% | 407,900 | 2652億4006万 | +2.55% | 12.4 | 2.92 |
| 01/18 | 4,119 | 4,232 | 4,101 | 4,159 | +0.75% | 346,800 | 2542億9540万 | -1.52% | 11.89 | 2.8 |
| 01/17 | 4,300 | 4,368 | 4,128 | 4,128 | -4.73% | 544,500 | 2523億9995万 | -2.2% | 11.8 | 2.78 |
| 01/16 | 4,381 | 4,418 | 4,284 | 4,333 | -1.1% | 240,100 | 2649億3435万 | +2.58% | 12.39 | 2.91 |
| 01/15 | 4,344 | 4,409 | 4,242 | 4,381 | +0.48% | 376,200 | 2678億6923万 | +3.64% | 12.52 | 2.95 |
| 01/12 | 4,335 | 4,382 | 4,293 | 4,360 | +0.58% | 301,700 | 2665億8522万 | +3.2% | 12.46 | 2.93 |
| 01/11 | 4,370 | 4,390 | 4,287 | 4,335 | +0.44% | 268,500 | 2650億5663万 | +2.46% | 12.39 | 2.92 |
| 01/10 | 4,230 | 4,335 | 4,227 | 4,316 | +1.91% | 218,900 | 2638億9491万 | +1.79% | 12.34 | 2.9 |
| 01/09 | 4,300 | 4,367 | 4,230 | 4,235 | +0.28% | 276,200 | 2589億4229万 | -0.4% | 12.11 | 2.85 |
| 01/05 | 4,242 | 4,259 | 4,205 | 4,223 | +0.17% | 268,800 | 2582億857万 | -0.98% | 12.07 | 2.84 |
| 01/04 | 4,056 | 4,219 | 4,018 | 4,216 | +2.18% | 317,900 | 2577億8057万 | -1.47% | 12.05 | 2.84 |
| 2023 | ||||||||||
| 12/29 | 4,180 | 4,188 | 4,067 | 4,126 | -0.67% | 283,000 | 2522億7766万 | -3.89% | 11.79 | 2.82 |
| 12/28 | 4,235 | 4,241 | 4,094 | 4,154 | -0.81% | 446,400 | 2539億8968万 | -3.6% | 11.87 | 2.84 |
| 12/27 | 4,201 | 4,234 | 4,175 | 4,188 | +0.75% | 305,400 | 2560億6855万 | -2.99% | 11.97 | 2.86 |
| 12/26 | 4,150 | 4,186 | 4,117 | 4,157 | -0.6% | 212,800 | 2541億7311万 | -3.84% | 11.88 | 2.84 |
| 12/25 | 4,210 | 4,233 | 4,150 | 4,182 | +0.07% | 204,500 | 2557億169万 | -3.44% | 11.95 | 2.86 |
| 12/22 | 4,188 | 4,226 | 4,123 | 4,179 | +0.77% | 389,000 | 2555億1826万 | -3.75% | 11.95 | 2.86 |
| 12/21 | 4,213 | 4,244 | 4,132 | 4,147 | -3.18% | 324,900 | 2534億3726万 | -4.71% | 11.85 | 2.83 |
| 12/20 | 4,283 | 4,334 | 4,253 | 4,283 | +1.25% | 327,900 | 2617億4869万 | -1.86% | 12.24 | 2.93 |
| 12/19 | 4,024 | 4,245 | 4,001 | 4,230 | +4.37% | 495,100 | 2585億968万 | -3.07% | 12.09 | 2.89 |
| 12/18 | 4,082 | 4,115 | 3,995 | 4,053 | -2.22% | 417,900 | 2476億9261万 | -7.19% | 11.59 | 2.77 |
| 12/15 | 4,175 | 4,210 | 4,108 | 4,145 | -0.6% | 547,400 | 2533億1504万 | -5.34% | 11.85 | 2.83 |
| 12/14 | 4,358 | 4,363 | 4,170 | 4,170 | -5.53% | 652,500 | 2548億4287万 | -5.05% | 11.92 | 2.85 |
| 12/13 | 4,290 | 4,457 | 4,290 | 4,414 | +2.94% | 395,600 | 2697億5454万 | +0.3% | 12.62 | 3.02 |
| 12/12 | 4,275 | 4,344 | 4,233 | 4,288 | +2.83% | 462,000 | 2620億5425万 | -2.5% | 12.26 | 2.93 |
| 12/11 | 4,220 | 4,234 | 4,137 | 4,170 | +1.48% | 252,300 | 2548億4287万 | -5.31% | 11.92 | 2.85 |
| 12/08 | 4,191 | 4,200 | 4,086 | 4,109 | -2.49% | 483,400 | 2511億1496万 | -6.7% | 11.75 | 2.81 |
| 12/07 | 4,302 | 4,345 | 4,211 | 4,214 | -4.42% | 446,600 | 2575億3186万 | -3.81% | 12.05 | 2.88 |
| 12/06 | 4,360 | 4,465 | 4,314 | 4,409 | +1.87% | 457,000 | 2694億4898万 | +1.4% | 12.6 | 3.01 |
| 12/05 | 4,400 | 4,461 | 4,318 | 4,328 | -3.8% | 325,600 | 2644億9879万 | +0.42% | 12.37 | 2.96 |
| 12/04 | 4,560 | 4,580 | 4,482 | 4,499 | -1.34% | 254,800 | 2749億4918万 | +5.19% | 12.86 | 3.07 |
| 12/01 | 4,613 | 4,632 | 4,558 | 4,560 | -1.58% | 186,200 | 2786億7710万 | +7.65% | 13.03 | 3.12 |
| 11/30 | 4,566 | 4,649 | 4,525 | 4,633 | +2.05% | 296,800 | 2831億3838万 | +10.26% | 13.24 | 3.17 |
| 11/29 | 4,480 | 4,560 | 4,426 | 4,540 | -0.66% | 209,800 | 2774億5483万 | +8.98% | 12.98 | 3.1 |
| 11/28 | 4,617 | 4,649 | 4,542 | 4,570 | -0.02% | 296,100 | 2792億8823万 | +10.6% | 13.06 | 3.12 |
| 11/27 | 4,543 | 4,647 | 4,538 | 4,571 | +1.08% | 368,800 | 2793億4935万 | +11.52% | 13.07 | 3.12 |
| 11/24 | 4,422 | 4,623 | 4,420 | 4,522 | +3.76% | 442,100 | 2763億5479万 | +11.21% | 12.93 | 3.09 |
| 11/22 | 4,325 | 4,383 | 4,296 | 4,358 | +0.23% | 244,300 | 2663億3219万 | +7.79% | 12.46 | 2.98 |
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 | |
| 2016年 3月期 | 1,790 9/1 | 921 3/1 | 10,742,300 7/29 | 1127億7000万 | 580億2300万 | +16.54% 3/18 | -16.84% 4/8 |
| 2017年 3月期 | 1,325 2/13 | 683 6/28 | 3,267,200 4/28 | 836億2697万 | 430億2900万 | +16.23% 12/7 | -17.81% 6/28 |
| 2018年 3月期 | 1,624 1/15 | 930 5/18 | 4,733,600 7/28 | 1030億3435万 | 588億6853万 | +18.79% 7/28 | -15.9% 3/23 |
| 2019年 3月期 | 1,232 9/3 | 720 12/25 | 2,871,900 4/27 | 784億8579万 | 459億3499万 | +9.24% 8/31 | -18.48% 12/25 |
| 2020年 3月期 | 1,140 12/10 | 577 3/17 | 2,051,500 10/30 | 728億3220万 | 368億9476万 | +19.33% 11/12 | -26.66% 3/13 |
| 2021年 3月期 | 1,960 3/16 | 650 4/22 | 1,601,000 10/30 | 1258億3298万 | 415億8297万 | +22.09% 3/15 | -4.17% 7/1 |
| 2022年 3月期 | 4,235 1/4 | 1,875 5/14 5/13 | 5,737,900 11/4 | 2726億8487万 | 1205億1881万 | +49.11% 11/4 | -20.48% 1/27 |
| 2023年 3月期 | 4,445 6/2 | 2,435 1/4 | 3,597,700 5/12 | 2867億1761万 | 1571億5246万 | +26.98% 5/20 | -16.62% 12/23 |
| 最新 | 5,725 2024/4/19 | 587,600 | 3446億34万 | -7.59% 6,195 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- 22%（1.22倍）
- 2021/12/30 vs 2020/12/30
- 208%（3.08倍）
- 2022/12/30 vs 2021/12/30
- -39%（0.61倍）
- 2023/12/29 vs 2022/12/30
- 62%（1.62倍）
- 2024/04/19 vs 2023/12/29
- 39%（1.39倍）
- 過去安値
577円（2020/03/17） - 892%（9.92倍）
5,725円（4/19）