株価チャート
株価
5/17
- 前日 (5/16)
- 6,379
- 始値
- 6,479
- 高値
- 6,585
- 安値
- 6,431
- 終値 +1.55%
- 6,478
- 出来高 -40.06%
- 384,600
乖離率
- 株価（5日）
移動平均値 - +5.52%
6,139 - 株価（25日）
移動平均値 - +9.24%
5,930 - 出来高（5日）
移動平均値 - -40.58%
647,240
2023/12/18～2024/05/17
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 | ||||||||||
| 05/17 | 6,479 | 6,585 | 6,431 | 6,478 | +1.55% | 384,600 | 3899億2507万 | +9.24% | 16.1 | 4.36 |
| 05/16 | 6,215 | 6,488 | 6,198 | 6,379 | +6.6% | 641,600 | 3839億6604万 | +7.92% | 15.86 | 4.29 |
| 05/15 | 5,905 | 6,090 | 5,752 | 5,984 | +3.08% | 527,700 | 3601億9012万 | +1.54% | 14.87 | 4.03 |
| 05/14 | 6,349 | 6,350 | 5,629 | 5,805 | -4.03% | 1,229,100 | 3494億1572万 | -1.56% | 14.43 | 3.91 |
| 05/13 | 5,948 | 6,067 | 5,854 | 6,049 | +2.56% | 453,200 | 3641億261万 | +2.21% | 15.04 | 4.07 |
| 05/10 | 5,901 | 5,927 | 5,808 | 5,898 | -0.3% | 257,900 | 3550億1359万 | -0.54% | 14.66 | 3.97 |
| 05/09 | 5,874 | 5,995 | 5,841 | 5,916 | +0.72% | 318,300 | 3560億9705万 | -0.67% | 14.71 | 3.98 |
| 05/08 | 5,788 | 5,887 | 5,764 | 5,874 | -0.03% | 307,800 | 3535億6898万 | -1.69% | 14.6 | 3.95 |
| 05/07 | 5,781 | 5,898 | 5,725 | 5,876 | +1.7% | 446,900 | 3536億8936万 | -2.2% | 14.61 | 3.95 |
| 05/02 | 5,824 | 5,869 | 5,778 | 5,778 | -0.79% | 201,700 | 3477億9053万 | -4.26% | 14.36 | 3.89 |
| 05/01 | 5,915 | 5,920 | 5,814 | 5,824 | -2.2% | 205,100 | 3505億5937万 | -4.02% | 14.48 | 3.92 |
| 04/30 | 5,908 | 5,975 | 5,839 | 5,955 | +2.87% | 293,200 | 3584億4455万 | -2.26% | 14.8 | 4.01 |
| 04/26 | 5,588 | 5,796 | 5,570 | 5,789 | +2.64% | 339,400 | 3484億5264万 | -5.24% | 14.39 | 3.9 |
| 04/25 | 5,670 | 5,787 | 5,640 | 5,640 | -1.76% | 235,100 | 3394億8400万 | -8.01% | 14.02 | 3.8 |
| 04/24 | 5,670 | 5,827 | 5,670 | 5,741 | +3.76% | 344,600 | 3455億6342万 | -6.7% | 14.27 | 3.86 |
| 04/23 | 5,719 | 5,748 | 5,418 | 5,533 | -1.53% | 421,000 | 3330億4344万 | -10.24% | 13.75 | 3.72 |
| 04/22 | 5,625 | 5,712 | 5,465 | 5,619 | -1.85% | 726,300 | 3382億1997万 | -9.17% | 13.97 | 3.78 |
| 04/19 | 5,910 | 5,946 | 5,573 | 5,725 | -5.68% | 587,600 | 3446億34万 | -7.59% | 14.23 | 3.85 |
| 04/18 | 5,945 | 6,114 | 5,852 | 6,070 | -0.1% | 297,900 | 3653億6665万 | -2.08% | 15.09 | 4.08 |
| 04/17 | 6,050 | 6,195 | 6,020 | 6,076 | +1.79% | 333,300 | 3657億2780万 | -1.87% | 15.1 | 4.09 |
| 04/16 | 6,000 | 6,070 | 5,938 | 5,969 | -1.94% | 246,900 | 3592億8724万 | -3.59% | 14.84 | 4.02 |
| 04/15 | 6,088 | 6,123 | 5,983 | 6,087 | -1.63% | 290,300 | 3663億8992万 | -1.6% | 15.13 | 4.1 |
| 04/12 | 6,135 | 6,370 | 6,131 | 6,188 | +3.6% | 641,800 | 3724億6933万 | +0.15% | 15.38 | 4.16 |
| 04/11 | 6,000 | 6,044 | 5,945 | 5,973 | -0.7% | 331,400 | 3595億2801万 | -3.15% | 14.85 | 4.02 |
| 04/10 | 5,959 | 6,066 | 5,957 | 6,015 | +0.05% | 258,200 | 3620億5608万 | -2.54% | 14.95 | 4.05 |
| 04/09 | 5,999 | 6,049 | 5,937 | 6,012 | +1.42% | 355,500 | 3678億7728万 | -2.66% | 14.94 | 4.05 |
| 04/08 | 6,041 | 6,074 | 5,875 | 5,928 | -2.63% | 711,300 | 3627億3728万 | -4.14% | 14.74 | 3.99 |
| 04/05 | 6,158 | 6,219 | 5,978 | 6,088 | -3.88% | 589,500 | 3725億2776万 | -1.73% | 15.13 | 4.1 |
| 04/04 | 6,414 | 6,431 | 6,287 | 6,334 | +0.02% | 444,000 | 3875億8062万 | +2.29% | 15.74 | 4.26 |
| 04/03 | 6,449 | 6,497 | 6,320 | 6,333 | -3.59% | 476,200 | 3875億1943万 | +2.43% | 15.74 | 4.26 |
| 04/02 | 6,450 | 6,607 | 6,430 | 6,569 | +2.91% | 383,300 | 4019億6039万 | +6.47% | 16.33 | 4.42 |
| 04/01 | 6,755 | 6,756 | 6,355 | 6,383 | -4.55% | 469,600 | 3907億23万 | +3.92% | 15.87 | 4.3 |
| 03/29 | 6,660 | 6,701 | 6,590 | 6,687 | +1.94% | 325,800 | 4093億792万 | +9.05% | 18.2 | 4.58 |
| 03/28 | 6,517 | 6,632 | 6,450 | 6,560 | -0.62% | 333,500 | 4015億3432万 | +7.52% | 17.85 | 4.49 |
| 03/27 | 6,476 | 6,688 | 6,476 | 6,601 | +2.5% | 511,100 | 4040億4390万 | +8.71% | 17.96 | 4.52 |
| 03/26 | 6,385 | 6,596 | 6,385 | 6,440 | +1.27% | 414,900 | 3941億8918万 | +6.5% | 17.53 | 4.41 |
| 03/25 | 6,355 | 6,450 | 6,299 | 6,359 | +0.06% | 275,900 | 3892億3121万 | +5.51% | 17.31 | 4.36 |
| 03/22 | 6,249 | 6,430 | 6,220 | 6,355 | +2.67% | 562,400 | 3889億8637万 | +5.85% | 17.29 | 4.35 |
| 03/21 | 6,134 | 6,220 | 6,079 | 6,190 | +2.91% | 291,900 | 3788億8680万 | +3.53% | 16.85 | 4.24 |
| 03/19 | 5,920 | 6,027 | 5,883 | 6,015 | -0.86% | 272,500 | 3681億7514万 | +1.02% | 16.37 | 4.12 |
| 03/18 | 5,961 | 6,119 | 5,903 | 6,067 | +3.6% | 302,700 | 3713億5803万 | +2.33% | 16.51 | 4.16 |
| 03/15 | 5,797 | 5,874 | 5,764 | 5,856 | +0.71% | 270,900 | 3584億4283万 | -0.76% | 15.94 | 4.01 |
| 03/14 | 5,952 | 5,960 | 5,775 | 5,815 | -1.29% | 252,300 | 3559億3324万 | -1.14% | 15.82 | 3.98 |
| 03/13 | 6,080 | 6,110 | 5,812 | 5,891 | -2.85% | 521,900 | 3605億8516万 | +0.61% | 16.03 | 4.04 |
| 03/12 | 5,840 | 6,088 | 5,816 | 6,064 | +3.68% | 515,900 | 3711億7440万 | +4.61% | 16.5 | 4.15 |
| 03/11 | 5,735 | 5,867 | 5,727 | 5,849 | -0.78% | 445,200 | 3580億1436万 | +2.13% | 15.92 | 4.01 |
| 03/08 | 5,812 | 5,966 | 5,801 | 5,895 | +0.07% | 534,500 | 3608億3000万 | +4.06% | 16.04 | 4.04 |
| 03/07 | 6,054 | 6,087 | 5,891 | 5,891 | -3.3% | 595,500 | 3605億8516万 | +5.18% | 16.03 | 4.04 |
| 03/06 | 5,966 | 6,135 | 5,966 | 6,092 | -0.57% | 502,300 | 3728億8827万 | +9.96% | 16.58 | 4.17 |
| 03/05 | 6,054 | 6,144 | 5,951 | 6,127 | -1.34% | 434,600 | 3750億3060万 | +12.09% | 16.67 | 4.2 |
| 03/04 | 6,300 | 6,329 | 6,140 | 6,210 | +0.15% | 478,300 | 3801億1099万 | +15.23% | 16.9 | 4.25 |
| 03/01 | 6,045 | 6,214 | 6,030 | 6,201 | +2.9% | 328,700 | 3795億6010万 | +16.63% | 16.88 | 4.25 |
| 02/29 | 6,000 | 6,063 | 5,968 | 6,026 | -1.08% | 287,000 | 3688億4844万 | +15% | 16.4 | 4.13 |
| 02/28 | 6,089 | 6,269 | 6,032 | 6,092 | +1.21% | 545,100 | 3728億8827万 | +17.77% | 16.58 | 4.17 |
| 02/27 | 5,942 | 6,024 | 5,900 | 6,019 | +2.54% | 407,300 | 3684億1998万 | +17.93% | 16.38 | 4.12 |
| 02/26 | 6,140 | 6,146 | 5,855 | 5,870 | -4.26% | 662,200 | 3592億9976万 | +16.56% | 15.97 | 4.02 |
| 02/22 | 6,006 | 6,131 | 5,950 | 6,131 | +3.81% | 630,800 | 3752億7544万 | +23.41% | 16.68 | 4.2 |
| 02/21 | 5,780 | 5,938 | 5,713 | 5,906 | +0.96% | 345,100 | 3612億7297万 | +20.83% | 16.06 | 4.04 |
| 02/20 | 5,904 | 5,931 | 5,755 | 5,850 | -2.11% | 655,500 | 3578億4742万 | +21.24% | 15.91 | 4 |
| 02/19 | 5,898 | 6,025 | 5,849 | 5,976 | +0.78% | 409,900 | 3655億5490万 | +25.39% | 16.25 | 4.09 |
| 02/16 | 5,774 | 6,020 | 5,759 | 5,930 | +2.67% | 621,500 | 3627億4106万 | +26.12% | 16.13 | 4.06 |
| 02/15 | 5,771 | 5,783 | 5,655 | 5,776 | +0.77% | 338,300 | 3533億2080万 | +24.54% | 15.71 | 3.95 |
| 02/14 | 5,500 | 5,812 | 5,490 | 5,732 | +3.02% | 623,200 | 3506億2930万 | +25.18% | 15.59 | 3.92 |
| 02/13 | 5,439 | 5,580 | 5,430 | 5,564 | +3.17% | 568,700 | 3403億5266万 | +23.1% | 15.13 | 3.81 |
| 02/09 | 5,402 | 5,417 | 5,315 | 5,393 | +0.22% | 434,100 | 3298億9250万 | +20.76% | 14.67 | 3.69 |
| 02/08 | 5,363 | 5,436 | 5,252 | 5,381 | +0.32% | 649,300 | 3291億5846万 | +21.77% | 14.63 | 3.68 |
| 02/07 | 5,246 | 5,450 | 5,160 | 5,364 | +4.24% | 1,792,700 | 3281億1856万 | +22.77% | 14.59 | 3.67 |
| 02/06 | 5,106 | 5,146 | 4,990 | 5,146 | +15.74% | 1,442,200 | 3147億8339万 | +19.12% | 13.99 | 3.52 |
| 02/05 | 4,377 | 4,446 | 4,296 | 4,446 | +2.92% | 706,500 | 2719億6404万 | +3.83% | 12.09 | 3.04 |
| 02/02 | 4,335 | 4,393 | 4,306 | 4,320 | +1.01% | 298,300 | 2642億5656万 | +1.17% | 11.75 | 2.96 |
| 02/01 | 4,252 | 4,318 | 4,219 | 4,277 | -0.49% | 292,900 | 2616億2622万 | +0.28% | 11.63 | 2.93 |
| 01/31 | 4,277 | 4,298 | 4,171 | 4,298 | -1.69% | 557,200 | 2629億1080万 | +0.87% | 11.69 | 2.94 |
| 01/30 | 4,276 | 4,449 | 4,252 | 4,372 | +2.87% | 421,100 | 2674億3742万 | +2.75% | 11.89 | 2.99 |
| 01/29 | 4,169 | 4,270 | 4,116 | 4,250 | +1.34% | 241,500 | 2599億7462万 | -0.02% | 11.56 | 2.91 |
| 01/26 | 4,334 | 4,344 | 4,171 | 4,194 | -4.77% | 358,100 | 2565億4907万 | -1.32% | 11.41 | 2.87 |
| 01/25 | 4,352 | 4,410 | 4,296 | 4,404 | +2.61% | 306,000 | 2693億9488万 | +3.75% | 11.98 | 3.01 |
| 01/24 | 4,316 | 4,335 | 4,283 | 4,292 | -1.13% | 141,600 | 2625億4378万 | +1.37% | 11.67 | 2.94 |
| 01/23 | 4,398 | 4,458 | 4,314 | 4,341 | -0.46% | 205,800 | 2655億4114万 | +2.62% | 11.81 | 2.97 |
| 01/22 | 4,390 | 4,444 | 4,321 | 4,361 | +0.53% | 207,100 | 2666億4636万 | +3.02% | 11.85 | 2.98 |
| 01/19 | 4,250 | 4,359 | 4,228 | 4,338 | +4.3% | 407,900 | 2652億4006万 | +2.55% | 11.79 | 2.97 |
| 01/18 | 4,119 | 4,232 | 4,101 | 4,159 | +0.75% | 346,800 | 2542億9540万 | -1.52% | 11.31 | 2.85 |
| 01/17 | 4,300 | 4,368 | 4,128 | 4,128 | -4.73% | 544,500 | 2523億9995万 | -2.2% | 11.22 | 2.82 |
| 01/16 | 4,381 | 4,418 | 4,284 | 4,333 | -1.1% | 240,100 | 2649億3435万 | +2.58% | 11.78 | 2.96 |
| 01/15 | 4,344 | 4,409 | 4,242 | 4,381 | +0.48% | 376,200 | 2678億6923万 | +3.64% | 11.91 | 3 |
| 01/12 | 4,335 | 4,382 | 4,293 | 4,360 | +0.58% | 301,700 | 2665億8522万 | +3.2% | 11.85 | 2.98 |
| 01/11 | 4,370 | 4,390 | 4,287 | 4,335 | +0.44% | 268,500 | 2650億5663万 | +2.46% | 11.78 | 2.97 |
| 01/10 | 4,230 | 4,335 | 4,227 | 4,316 | +1.91% | 218,900 | 2638億9491万 | +1.79% | 11.73 | 2.95 |
| 01/09 | 4,300 | 4,367 | 4,230 | 4,235 | +0.28% | 276,200 | 2589億4229万 | -0.4% | 11.51 | 2.9 |
| 01/05 | 4,242 | 4,259 | 4,205 | 4,223 | +0.17% | 268,800 | 2582億857万 | -0.98% | 11.48 | 2.89 |
| 01/04 | 4,056 | 4,219 | 4,018 | 4,216 | +2.18% | 317,900 | 2577億8057万 | -1.47% | 11.46 | 2.88 |
| 2023 | ||||||||||
| 12/29 | 4,180 | 4,188 | 4,067 | 4,126 | -0.67% | 283,000 | 2522億7766万 | -3.89% | 11.22 | 2.82 |
| 12/28 | 4,235 | 4,241 | 4,094 | 4,154 | -0.81% | 446,400 | 2539億8968万 | -3.6% | 11.29 | 2.84 |
| 12/27 | 4,201 | 4,234 | 4,175 | 4,188 | +0.75% | 305,400 | 2560億6855万 | -2.99% | 11.38 | 2.86 |
| 12/26 | 4,150 | 4,186 | 4,117 | 4,157 | -0.6% | 212,800 | 2541億7311万 | -3.84% | 11.3 | 2.84 |
| 12/25 | 4,210 | 4,233 | 4,150 | 4,182 | +0.07% | 204,500 | 2557億169万 | -3.44% | 11.37 | 2.86 |
| 12/22 | 4,188 | 4,226 | 4,123 | 4,179 | +0.77% | 389,000 | 2555億1826万 | -3.75% | 11.36 | 2.86 |
| 12/21 | 4,213 | 4,244 | 4,132 | 4,147 | -3.18% | 324,900 | 2534億3726万 | -4.71% | 11.27 | 2.83 |
| 12/20 | 4,283 | 4,334 | 4,253 | 4,283 | +1.25% | 327,900 | 2617億4869万 | -1.86% | 11.64 | 2.93 |
| 12/19 | 4,024 | 4,245 | 4,001 | 4,230 | +4.37% | 495,100 | 2585億968万 | -3.07% | 11.49 | 2.89 |
| 12/18 | 4,082 | 4,115 | 3,995 | 4,053 | -2.22% | 417,900 | 2476億9261万 | -7.19% | 11.01 | 2.77 |
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 |
| 2024年 3月期 | 6,701 3/29 | 2,421 4/7 4/6 | 1,792,700 2/7 | 4101億6485万 | 1562億6102万 | +26.13% 2/16 | -10.24% 4/23 |
| 最新 | 6,478 2024/5/17 | 384,600 | 3899億2507万 | +9.24% 5,930 | |||
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）
- 2024/05/17 vs 2023/12/29
- 57%（1.57倍）
- 過去安値
577円（2020/03/17） - 1023%（11.23倍）
6,478円（5/17）