株価チャート
株価
4/17
- 前日 (4/16)
- 7,170
- 始値
- 7,170
- 高値
- 7,180
- 安値
- 6,970
- 終値 -2.79%
- 6,970
- 出来高 +2.08%
- 34,400
乖離率
- 株価（5日）
移動平均値 - -2.65%
7,160 - 株価（25日）
移動平均値 - -0.74%
7,022 - 出来高（5日）
移動平均値 - -25.31%
46,060
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 | 7,170 | 7,180 | 6,970 | 6,970 | -2.79% | 34,400 | 904億1614万 | -0.74% | 9.18 | 0.82 |
| 04/16 | 7,230 | 7,280 | 7,160 | 7,170 | -1.78% | 33,700 | 930億1058万 | +2.09% | 9.44 | 0.84 |
| 04/15 | 7,230 | 7,400 | 7,230 | 7,300 | +0.14% | 58,600 | 946億9696万 | +4.08% | 9.62 | 0.86 |
| 04/12 | 7,110 | 7,360 | 7,110 | 7,290 | +3.11% | 77,000 | 945億6724万 | +3.99% | 9.6 | 0.86 |
| 04/11 | 6,910 | 7,080 | 6,900 | 7,070 | +1% | 26,600 | 917億1336万 | +1.01% | 9.31 | 0.83 |
| 04/10 | 6,980 | 7,010 | 6,960 | 7,000 | +0.29% | 16,000 | 908億530万 | +0.06% | 9.22 | 0.82 |
| 04/09 | 6,860 | 6,980 | 6,860 | 6,980 | +1.75% | 16,700 | 905億4586万 | -0.14% | 9.19 | 0.82 |
| 04/08 | 6,970 | 6,970 | 6,820 | 6,860 | -0.15% | 22,100 | 889億8920万 | -1.8% | 9.04 | 0.8 |
| 04/05 | 6,790 | 6,880 | 6,790 | 6,870 | -1.29% | 22,100 | 891億1892万 | -1.67% | 9.05 | 0.81 |
| 04/04 | 6,960 | 6,990 | 6,920 | 6,960 | +0.87% | 20,700 | 902億8642万 | -0.29% | 9.17 | 0.82 |
| 04/03 | 6,890 | 6,950 | 6,790 | 6,900 | +0.15% | 27,400 | 895億809万 | -0.92% | 9.09 | 0.81 |
| 04/02 | 6,990 | 7,020 | 6,850 | 6,890 | -1.43% | 21,300 | 893億7836万 | -0.75% | 9.08 | 0.81 |
| 04/01 | 7,140 | 7,140 | 6,970 | 6,990 | -0.85% | 15,700 | 906億7558万 | +1.04% | 9.21 | 0.82 |
| 03/29 | 7,100 | 7,120 | 7,030 | 7,050 | 0% | 23,200 | 914億5391万 | +2.35% | 9.29 | 0.83 |
| 03/28 | 7,120 | 7,170 | 7,030 | 7,050 | -0.98% | 19,500 | 914億5391万 | +2.89% | 9.29 | 0.83 |
| 03/27 | 7,140 | 7,220 | 7,100 | 7,120 | -0.28% | 44,500 | 923億6197万 | +4.46% | 9.38 | 0.84 |
| 03/26 | 6,960 | 7,230 | 6,960 | 7,140 | +2.44% | 47,300 | 926億2141万 | +5.4% | 9.4 | 0.84 |
| 03/25 | 7,060 | 7,080 | 6,970 | 6,970 | -1.27% | 30,900 | 904億1614万 | +3.5% | 9.18 | 0.82 |
| 03/22 | 7,080 | 7,110 | 7,000 | 7,060 | -0.84% | 32,900 | 915億8364万 | +5.44% | 9.3 | 0.83 |
| 03/21 | 7,090 | 7,150 | 7,050 | 7,120 | +1.71% | 33,400 | 923億6197万 | +6.97% | 9.38 | 0.84 |
| 03/19 | 7,050 | 7,060 | 6,930 | 7,000 | -1.69% | 71,300 | 908億530万 | +5.8% | 9.22 | 0.82 |
| 03/18 | 6,960 | 7,140 | 6,950 | 7,120 | +3.79% | 45,200 | 923億6197万 | +8.31% | 9.38 | 0.84 |
| 03/15 | 6,890 | 6,920 | 6,800 | 6,860 | -0.58% | 33,800 | 889億8920万 | +5.12% | 9.04 | 0.8 |
| 03/14 | 6,880 | 6,930 | 6,800 | 6,900 | -0.29% | 37,500 | 895億809万 | +6.42% | 9.09 | 0.81 |
| 03/13 | 7,020 | 7,060 | 6,840 | 6,920 | -0.86% | 45,500 | 897億6753万 | +7.45% | 9.11 | 0.81 |
| 03/12 | 6,860 | 7,000 | 6,810 | 6,980 | +0.43% | 40,700 | 905億4586万 | +9.05% | 9.19 | 0.82 |
| 03/11 | 7,060 | 7,110 | 6,850 | 6,950 | -3.61% | 54,200 | 901億5669万 | +9.14% | 9.15 | 0.82 |
| 03/08 | 7,030 | 7,240 | 7,000 | 7,210 | +2.85% | 84,800 | 935億2946万 | +13.87% | 9.5 | 0.85 |
| 03/07 | 7,010 | 7,010 | 6,910 | 7,010 | +0.14% | 59,000 | 909億3503万 | +11.43% | 9.23 | 0.82 |
| 03/06 | 6,780 | 7,020 | 6,750 | 7,000 | +2.19% | 65,700 | 908億530万 | +11.71% | 9.22 | 0.82 |
| 03/05 | 6,800 | 6,870 | 6,760 | 6,850 | -0.29% | 41,000 | 888億5948万 | +9.78% | 9.02 | 0.8 |
| 03/04 | 6,940 | 6,990 | 6,860 | 6,870 | -0.29% | 83,100 | 891億1892万 | +10.38% | 9.05 | 0.81 |
| 03/01 | 6,740 | 6,890 | 6,700 | 6,890 | +2.99% | 84,700 | 893億7836万 | +10.95% | 9.08 | 0.81 |
| 02/29 | 6,560 | 6,750 | 6,520 | 6,690 | +1.83% | 102,600 | 867億8393万 | +8.03% | 8.81 | 0.78 |
| 02/28 | 6,390 | 6,680 | 6,370 | 6,570 | +3.46% | 103,600 | 852億2726万 | +6.28% | 8.65 | 0.77 |
| 02/27 | 6,280 | 6,370 | 6,280 | 6,350 | +1.11% | 32,800 | 823億7338万 | +2.85% | 8.36 | 0.74 |
| 02/26 | 6,290 | 6,340 | 6,250 | 6,280 | +0.64% | 29,900 | 814億6533万 | +1.8% | 8.27 | 0.74 |
| 02/22 | 6,190 | 6,250 | 6,180 | 6,240 | +1.3% | 33,900 | 809億4644万 | +1.2% | 8.22 | 0.73 |
| 02/21 | 6,100 | 6,220 | 6,060 | 6,160 | +0.49% | 34,700 | 799億867万 | -0.06% | 8.11 | 0.72 |
| 02/20 | 6,090 | 6,160 | 6,060 | 6,130 | +0.99% | 44,000 | 795億1950万 | -0.54% | 8.07 | 0.72 |
| 02/19 | 6,100 | 6,120 | 6,020 | 6,070 | -1.46% | 38,900 | 787億4117万 | -1.7% | 8 | 0.71 |
| 02/16 | 6,020 | 6,240 | 6,000 | 6,160 | +2.33% | 67,300 | 799億867万 | -0.39% | 8.11 | 0.72 |
| 02/15 | 6,050 | 6,110 | 5,980 | 6,020 | -0.33% | 40,800 | 780億9256万 | -2.75% | 7.93 | 0.71 |
| 02/14 | 6,050 | 6,120 | 5,960 | 6,040 | -1.31% | 54,700 | 783億5200万 | -2.6% | 7.96 | 0.71 |
| 02/13 | 6,020 | 6,120 | 5,930 | 6,120 | +2.51% | 51,200 | 793億8978万 | -1.45% | 8.06 | 0.72 |
| 02/09 | 5,910 | 6,060 | 5,910 | 5,970 | +1.02% | 60,800 | 774億4395万 | -3.9% | 7.86 | 0.7 |
| 02/08 | 5,830 | 5,940 | 5,750 | 5,910 | +1.55% | 63,300 | 766億6562万 | -5.01% | 7.78 | 0.69 |
| 02/07 | 5,770 | 5,880 | 5,770 | 5,820 | +0.52% | 52,800 | 754億9812万 | -6.67% | 7.67 | 0.68 |
| 02/06 | 6,000 | 6,000 | 5,790 | 5,790 | -2.69% | 70,400 | 751億896万 | -7.42% | 7.63 | 0.68 |
| 02/05 | 5,970 | 6,070 | 5,870 | 5,950 | -3.41% | 104,700 | 771億8451万 | -5.09% | 7.84 | 0.7 |
| 02/02 | 6,050 | 6,180 | 6,050 | 6,160 | +1.99% | 67,800 | 799億867万 | -1.77% | 8.11 | 0.72 |
| 02/01 | 6,200 | 6,290 | 6,020 | 6,040 | -2.27% | 78,100 | 783億5200万 | -3.64% | 7.96 | 0.71 |
| 01/31 | 5,990 | 6,180 | 5,800 | 6,180 | -3.29% | 194,200 | 801億6811万 | -1.4% | 8.14 | 0.72 |
| 01/30 | 6,400 | 6,420 | 6,350 | 6,390 | +0.63% | 54,300 | 828億9227万 | +2.08% | 8.42 | 0.75 |
| 01/29 | 6,450 | 6,450 | 6,330 | 6,350 | -1.4% | 104,300 | 823億7338万 | +1.63% | 8.36 | 0.74 |
| 01/26 | 6,490 | 6,530 | 6,410 | 6,440 | -1.53% | 68,400 | 835億4088万 | +3.3% | 8.48 | 0.76 |
| 01/25 | 6,440 | 6,570 | 6,420 | 6,540 | +1.24% | 91,900 | 848億3810万 | +5.26% | 8.61 | 0.77 |
| 01/24 | 6,440 | 6,480 | 6,350 | 6,460 | +0.94% | 78,500 | 838億32万 | +4.33% | 8.51 | 0.76 |
| 01/23 | 6,500 | 6,550 | 6,360 | 6,400 | +0.31% | 93,400 | 830億2199万 | +3.78% | 8.43 | 0.75 |
| 01/22 | 6,310 | 6,400 | 6,310 | 6,380 | +2.41% | 76,000 | 827億6255万 | +3.77% | 8.4 | 0.75 |
| 01/19 | 6,260 | 6,310 | 6,230 | 6,230 | +0.48% | 58,800 | 808億1672万 | +1.71% | 8.21 | 0.73 |
| 01/18 | 6,160 | 6,230 | 6,160 | 6,200 | +0.32% | 28,300 | 804億2755万 | +1.47% | 8.17 | 0.73 |
| 01/17 | 6,220 | 6,300 | 6,170 | 6,180 | +0.49% | 70,500 | 801億6811万 | +1.41% | 8.14 | 0.72 |
| 01/16 | 6,440 | 6,440 | 6,150 | 6,150 | -4.35% | 89,600 | 797億7895万 | +1.15% | 8.1 | 0.72 |
| 01/15 | 6,310 | 6,450 | 6,310 | 6,430 | +2.39% | 39,400 | 834億1116万 | +5.86% | 8.47 | 0.75 |
| 01/12 | 6,380 | 6,380 | 6,240 | 6,280 | -0.79% | 51,100 | 814億6533万 | +3.73% | 8.27 | 0.74 |
| 01/11 | 6,380 | 6,430 | 6,270 | 6,330 | +0.8% | 47,200 | 821億1394万 | +4.73% | 8.34 | 0.74 |
| 01/10 | 6,260 | 6,280 | 6,220 | 6,280 | +0.32% | 41,400 | 814億6533万 | +4.08% | 8.27 | 0.74 |
| 01/09 | 6,210 | 6,260 | 6,190 | 6,260 | +1.46% | 36,300 | 812億589万 | +3.88% | 8.25 | 0.73 |
| 01/05 | 6,280 | 6,280 | 6,160 | 6,170 | -0.96% | 29,200 | 800億3839万 | +2.59% | 8.13 | 0.72 |
| 01/04 | 6,290 | 6,300 | 6,160 | 6,230 | -0.64% | 55,100 | 808億1672万 | +3.75% | 8.21 | 0.73 |
| 2023 | ||||||||||
| 12/29 | 6,230 | 6,290 | 6,200 | 6,270 | +0.32% | 49,300 | 813億3561万 | +4.57% | 8.26 | 0.74 |
| 12/28 | 6,140 | 6,270 | 6,140 | 6,250 | +1.3% | 25,700 | 810億7616万 | +4.41% | 8.23 | 0.73 |
| 12/27 | 6,030 | 6,180 | 6,030 | 6,170 | +2.66% | 35,300 | 800億3839万 | +3.35% | 8.13 | 0.72 |
| 12/26 | 6,010 | 6,040 | 5,980 | 6,010 | -0.99% | 36,000 | 779億6284万 | +0.91% | 7.92 | 0.7 |
| 12/25 | 6,130 | 6,130 | 6,050 | 6,070 | +0.5% | 40,100 | 787億4117万 | +2.09% | 8 | 0.71 |
| 12/22 | 6,020 | 6,070 | 6,000 | 6,040 | +0.67% | 25,000 | 783億5200万 | +1.72% | 7.96 | 0.71 |
| 12/21 | 6,030 | 6,050 | 6,000 | 6,000 | -1.48% | 23,600 | 778億3312万 | +1.21% | 7.9 | 0.7 |
| 12/20 | 6,040 | 6,160 | 6,030 | 6,090 | +1.84% | 50,300 | 790億61万 | +2.82% | 8.02 | 0.71 |
| 12/19 | 5,930 | 6,000 | 5,900 | 5,980 | +0.84% | 24,300 | 775億7367万 | +1.15% | 7.88 | 0.7 |
| 12/18 | 5,950 | 5,960 | 5,860 | 5,930 | -1.5% | 35,900 | 769億2506万 | +0.37% | 7.81 | 0.7 |
| 12/15 | 5,830 | 6,040 | 5,830 | 6,020 | +3.44% | 47,000 | 780億9256万 | +1.91% | 7.93 | 0.71 |
| 12/14 | 5,940 | 5,940 | 5,810 | 5,820 | -1.69% | 31,800 | 754億9812万 | -1.41% | 7.67 | 0.68 |
| 12/13 | 5,820 | 5,940 | 5,820 | 5,920 | +1.72% | 52,700 | 767億9534万 | +0.32% | 7.8 | 0.69 |
| 12/12 | 5,890 | 5,890 | 5,780 | 5,820 | -0.68% | 22,000 | 754億9812万 | -1.29% | 7.67 | 0.68 |
| 12/11 | 5,830 | 5,890 | 5,820 | 5,860 | +1.21% | 15,800 | 760億1701万 | -0.66% | 7.72 | 0.69 |
| 12/08 | 5,850 | 5,880 | 5,750 | 5,790 | -0.52% | 50,400 | 751億896万 | -1.66% | 7.63 | 0.68 |
| 12/07 | 5,970 | 5,970 | 5,820 | 5,820 | -3.32% | 37,300 | 754億9812万 | -1.02% | 7.67 | 0.68 |
| 12/06 | 5,920 | 6,050 | 5,920 | 6,020 | +1.69% | 38,300 | 780億9256万 | +2.57% | 7.93 | 0.71 |
| 12/05 | 6,020 | 6,030 | 5,920 | 5,920 | -1.99% | 43,400 | 767億9534万 | +0.82% | 7.8 | 0.69 |
| 12/04 | 6,090 | 6,100 | 6,010 | 6,040 | -0.33% | 26,600 | 783億5200万 | +2.65% | 7.96 | 0.71 |
| 12/01 | 6,110 | 6,110 | 5,990 | 6,060 | -0.49% | 39,700 | 786億1145万 | +2.92% | 7.98 | 0.71 |
| 11/30 | 5,950 | 6,120 | 5,920 | 6,090 | +2.35% | 44,400 | 790億61万 | +3.31% | 8.02 | 0.71 |
| 11/29 | 5,910 | 6,000 | 5,880 | 5,950 | -0.17% | 26,700 | 771億8451万 | +0.85% | 7.84 | 0.7 |
| 11/28 | 6,000 | 6,020 | 5,900 | 5,960 | -0.83% | 29,400 | 773億1423万 | +0.93% | 7.85 | 0.7 |
| 11/27 | 6,100 | 6,140 | 5,960 | 6,010 | +0.17% | 48,800 | 779億6284万 | +1.62% | 7.92 | 0.7 |
| 11/24 | 5,880 | 6,040 | 5,880 | 6,000 | +2.39% | 43,800 | 778億3312万 | +1.32% | 7.9 | 0.7 |
| 11/22 | 5,840 | 5,870 | 5,810 | 5,860 | +0.69% | 20,400 | 760億1701万 | -1.28% | 7.72 | 0.69 |
| 11/21 | 5,770 | 5,840 | 5,770 | 5,820 | +1.04% | 28,200 | 754億9812万 | -2.3% | 7.67 | 0.68 |
| 11/20 | 5,850 | 5,900 | 5,760 | 5,760 | -1.71% | 25,000 | 747億1979万 | -3.68% | 7.59 | 0.68 |
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 | 4,625 925 4/24 925 4/12 | 1,925 385 3/19 | 72,800 364,000 12/17 | - | - | +16.89% 4/30 | -22.76% 1/16 |
| 2009年 3月期 | 2,640 528 5/20 | 855 171 3/3 | 128,000 640,000 4/30 | - | - | +20.29% 5/19 | -30.54% 10/6 |
| 2010年 3月期 | 2,525 505 9/24 505 9/18 | 970 194 4/1 | 129,000 645,000 6/23 | - | - | +33.62% 6/11 | -29.77% 11/24 |
| 2011年 3月期 | 3,365 673 2/16 | 1,600 320 8/31 | 388,600 1,943,000 4/28 | 436億5140万 | 207億5549万 | +21.17% 1/12 | -28.25% 3/15 |
| 2012年 3月期 | 3,680 736 7/26 | 1,905 381 12/29 381 11/22 | 158,000 790,000 4/27 | 477億3764万 | 247億1201万 | +18.88% 2/7 | -19.09% 8/22 |
| 2013年 3月期 | 3,455 691 3/27 | 1,975 395 8/31 | 245,600 1,228,000 3/21 | 448億1890万 | 256億2006万 | +29.62% 3/21 | -12.38% 10/31 |
| 2014年 3月期 | 4,335 867 7/19 | 3,005 601 3/20 | 632,600 3,163,000 4/25 | 562億3443万 | 389億8142万 | +12.85% 5/22 | -12.53% 11/1 |
| 2015年 3月期 | 4,660 932 9/25 | 3,065 613 4/11 | 175,000 875,000 8/1 | 604億5039万 | 397億5975万 | +11.7% 4/30 | -11.6% 10/16 |
| 2016年 3月期 | 5,270 1,054 5/25 | 2,410 482 2/12 | 225,200 1,126,000 4/28 | 683億6342万 | 312億6297万 | +9.48% 4/27 | -20.6% 2/12 |
| 2017年 3月期 | 4,640 928 1/26 | 2,170 434 7/8 | 254,000 1,270,000 4/27 | 601億9094万 | 281億4964万 | +22.41% 5/8 | -13.24% 6/24 |
| 2018年 3月期 | 9,520 1/19 | 3,785 757 4/13 | 201,000 1,005,000 4/27 | 1234億9522万 | 490億9972万 | +24.33% 11/1 | -11.86% 2/14 |
| 2019年 3月期 | 10,570 5/15 | 3,045 12/25 | 297,600 4/26 | 1371億1601万 | 395億30万 | +18.09% 5/14 | -22.62% 12/25 |
| 2020年 3月期 | 5,700 12/16 | 3,385 3/13 | 335,100 4/25 | 739億4146万 | 439億1085万 | +14.38% 9/11 | -23.29% 3/12 |
| 2021年 3月期 | 6,740 1/26 | 3,790 4/6 | 413,300 6/19 | 874億3254万 | 491億6458万 | +28.06% 4/30 | -9.42% 6/15 |
| 2022年 3月期 | 8,160 5/6 | 4,390 3/9 | 549,400 4/28 | 1058億5304万 | 569億4790万 | +19.77% 5/11 | -13.11% 10/13 |
| 2023年 3月期 | 6,310 12/1 | 4,355 4/18 | 721,200 4/27 | 818億5449万 | 564億9387万 | +17.66% 11/8 | -7.98% 12/23 |
| 最新 | 6,970 2024/4/17 | 34,400 | 904億1614万 | -0.74% 7,022 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 58%（1.58倍）
- 1985/12/28 vs 1984/12/28
- -9%（0.91倍）
- 1986/12/27 vs 1985/12/28
- -20%（0.8倍）
- 1987/12/28 vs 1986/12/27
- 5%（1.05倍）
- 1988/12/28 vs 1987/12/28
- 36%（1.36倍）
- 1989/12/29 vs 1988/12/28
- 24%（1.24倍）
- 1990/12/28 vs 1989/12/29
- -35%（0.65倍）
- 1991/12/30 vs 1990/12/28
- -20%（0.8倍）
- 1992/12/30 vs 1991/12/30
- -37%（0.63倍）
- 1993/12/30 vs 1992/12/30
- 6%（1.06倍）
- 1994/12/30 vs 1993/12/30
- 59%（1.59倍）
- 1995/12/29 vs 1994/12/30
- 70%（1.7倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -40%（0.6倍）
- 1998/12/30 vs 1997/12/30
- -40%（0.6倍）
- 1999/12/30 vs 1998/12/30
- -25%（0.75倍）
- 2000/12/29 vs 1999/12/30
- 77%（1.77倍）
- 2001/12/28 vs 2000/12/29
- -52%（0.48倍）
- 2002/12/30 vs 2001/12/28
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 30%（1.3倍）
- 2004/12/30 vs 2003/12/30
- 101%（2.01倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- 25%（1.25倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- 42%（1.42倍）
- 2010/12/30 vs 2009/12/30
- 60%（1.6倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 98%（1.98倍）
- 2018/12/28 vs 2017/12/29
- -56%（0.44倍）
- 2019/12/30 vs 2018/12/28
- 53%（1.53倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/04/17 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
775円（2002/11/20） - 799%（8.99倍）
6,970円（4/17）