株価チャート
株価
4/17
- 前日 (4/16)
- 5,580
- 始値
- 5,750
- 高値
- 5,800
- 安値
- 5,560
- 終値 ±0%
- 5,580
- 出来高 -2.62%
- 111,500
乖離率
- 株価（5日）
移動平均値 - -3.73%
5,796 - 株価（25日）
移動平均値 - -9.71%
6,180 - 出来高（5日）
移動平均値 - +24.64%
89,460
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 | 5,750 | 5,800 | 5,560 | 5,580 | 0% | 111,500 | 517億9635万 | -9.71% | 12.4 | 1.49 |
| 04/16 | 5,810 | 5,810 | 5,570 | 5,580 | -5.74% | 114,500 | 517億9635万 | -10.59% | 12.4 | 1.49 |
| 04/15 | 5,930 | 5,980 | 5,770 | 5,920 | -1.82% | 84,600 | 549億5240万 | -6.11% | 13.15 | 1.58 |
| 04/12 | 5,970 | 6,060 | 5,910 | 6,030 | +2.73% | 86,000 | 559億7347万 | -5.56% | 13.4 | 1.61 |
| 04/11 | 5,800 | 5,930 | 5,760 | 5,870 | -0.51% | 50,700 | 544億8827万 | -8.75% | 13.04 | 1.56 |
| 04/10 | 6,030 | 6,110 | 5,870 | 5,900 | -3.28% | 123,400 | 547億6675万 | -9.03% | 13.11 | 1.57 |
| 04/09 | 5,940 | 6,220 | 5,940 | 6,100 | +4.27% | 116,100 | 566億2325万 | -6.7% | 13.55 | 1.63 |
| 04/08 | 5,900 | 5,910 | 5,700 | 5,850 | +1.21% | 62,700 | 543億262万 | -11.04% | 13 | 1.56 |
| 04/05 | 5,730 | 5,950 | 5,690 | 5,780 | -2.53% | 133,500 | 536億5285万 | -12.77% | 12.84 | 1.54 |
| 04/04 | 5,960 | 5,990 | 5,860 | 5,930 | +1.19% | 73,200 | 550億4522万 | -10.91% | 13.17 | 1.58 |
| 04/03 | 5,920 | 6,010 | 5,830 | 5,860 | -3.46% | 103,200 | 543億9545万 | -12.17% | 13.02 | 1.56 |
| 04/02 | 6,130 | 6,240 | 6,060 | 6,070 | +0.5% | 92,000 | 563億4477万 | -9.24% | 13.49 | 1.62 |
| 04/01 | 6,440 | 6,440 | 6,030 | 6,040 | -5.63% | 122,100 | 560億6630万 | -9.7% | 13.42 | 1.61 |
| 03/29 | 6,390 | 6,450 | 6,220 | 6,400 | +2.24% | 89,300 | 594億800万 | -4.28% | 14.22 | 1.71 |
| 03/28 | 6,070 | 6,390 | 6,000 | 6,260 | +2.29% | 156,300 | 581億845万 | -5.95% | 13.91 | 1.67 |
| 03/27 | 6,340 | 6,350 | 6,090 | 6,120 | -4.38% | 159,800 | 568億890万 | -7.71% | 13.6 | 1.63 |
| 03/26 | 6,240 | 6,490 | 6,140 | 6,400 | +2.89% | 157,100 | 594億800万 | -3.24% | 14.22 | 1.71 |
| 03/25 | 6,420 | 6,440 | 6,200 | 6,220 | -3.72% | 156,300 | 577億3715万 | -5.84% | 13.82 | 1.66 |
| 03/22 | 6,710 | 6,720 | 6,460 | 6,460 | -3% | 139,900 | 599億6495万 | -2.25% | 14.35 | 1.72 |
| 03/21 | 6,850 | 6,910 | 6,570 | 6,660 | +1.68% | 202,100 | 618億2145万 | +0.8% | 14.8 | 1.78 |
| 03/19 | 6,700 | 6,720 | 6,400 | 6,550 | -2.53% | 163,000 | 608億37万 | -0.88% | 14.55 | 1.75 |
| 03/18 | 6,470 | 6,850 | 6,450 | 6,720 | +4.84% | 178,400 | 623億7840万 | +1.93% | 14.93 | 1.79 |
| 03/15 | 6,530 | 6,640 | 6,340 | 6,410 | -5.6% | 165,800 | 595億82万 | -2.58% | 14.24 | 1.71 |
| 03/14 | 6,920 | 6,980 | 6,590 | 6,790 | -3.14% | 158,100 | 630億2817万 | +3.05% | 15.09 | 1.81 |
| 03/13 | 7,380 | 7,630 | 6,780 | 7,010 | -1.27% | 335,400 | 650億7032万 | +6.12% | 15.57 | 1.87 |
| 03/12 | 7,040 | 7,200 | 6,930 | 7,100 | -0.98% | 136,200 | 659億575万 | +7.43% | 15.77 | 1.89 |
| 03/11 | 7,060 | 7,300 | 7,040 | 7,170 | -9.47% | 338,400 | 665億5552万 | +8.44% | 15.93 | 1.91 |
| 03/08 | 7,240 | 8,190 | 7,170 | 7,920 | +9.54% | 533,500 | 735億1740万 | +19.82% | 17.6 | 2.11 |
| 03/07 | 7,350 | 7,440 | 7,030 | 7,230 | +0.28% | 246,700 | 671億1247万 | +9.86% | 16.06 | 1.93 |
| 03/06 | 7,030 | 7,230 | 6,990 | 7,210 | +0.42% | 120,200 | 669億2682万 | +9.52% | 16.02 | 1.92 |
| 03/05 | 6,960 | 7,200 | 6,790 | 7,180 | +1.7% | 176,900 | 666億4835万 | +9.04% | 15.95 | 1.91 |
| 03/04 | 7,260 | 7,280 | 6,970 | 7,060 | -0.7% | 269,900 | 655億3445万 | +7.16% | 15.69 | 1.88 |
| 03/01 | 6,680 | 7,120 | 6,640 | 7,110 | +8.88% | 252,300 | 659億9857万 | +7.45% | 15.8 | 1.9 |
| 02/29 | 6,210 | 6,630 | 6,110 | 6,530 | +3.49% | 167,500 | 606億1472万 | -1.6% | 14.51 | 1.74 |
| 02/28 | 6,180 | 6,470 | 6,090 | 6,310 | +0.64% | 121,200 | 585億7257万 | -5.5% | 14.02 | 1.68 |
| 02/27 | 6,200 | 6,460 | 6,160 | 6,270 | +2.79% | 195,800 | 582億127万 | -6.93% | 13.93 | 1.67 |
| 02/26 | 6,170 | 6,190 | 5,880 | 6,100 | +2.18% | 194,000 | 566億2325万 | -10.12% | 13.55 | 1.63 |
| 02/22 | 6,000 | 6,050 | 5,760 | 5,970 | +5.85% | 216,100 | 554億1652万 | -12.3% | 13.26 | 1.59 |
| 02/21 | 5,540 | 5,870 | 5,480 | 5,640 | 0% | 139,300 | 523億5330万 | -17.58% | 12.53 | 1.5 |
| 02/20 | 5,780 | 5,860 | 5,610 | 5,640 | -0.7% | 170,700 | 523億5330万 | -18.15% | 12.53 | 1.5 |
| 02/19 | 6,050 | 6,080 | 5,610 | 5,680 | -8.39% | 297,500 | 527億2460万 | -17.99% | 12.62 | 1.51 |
| 02/16 | 6,460 | 6,660 | 6,170 | 6,200 | -1.59% | 206,200 | 575億5150万 | -10.74% | 13.77 | 1.65 |
| 02/15 | 6,520 | 6,550 | 6,240 | 6,300 | -1.87% | 166,100 | 584億7975万 | -9.34% | 14 | 1.68 |
| 02/14 | 6,580 | 6,590 | 6,310 | 6,420 | -3.89% | 139,100 | 595億9365万 | -7.48% | 14.26 | 1.71 |
| 02/13 | 6,090 | 6,700 | 6,080 | 6,680 | +8.09% | 213,900 | 620億710万 | -3.62% | 14.84 | 1.78 |
| 02/09 | 6,410 | 6,470 | 6,120 | 6,180 | -3.29% | 190,200 | 573億6585万 | -10.47% | 13.73 | 1.65 |
| 02/08 | 6,550 | 6,550 | 6,080 | 6,390 | -3.62% | 259,700 | 593億1517万 | -7.53% | 14.2 | 1.7 |
| 02/07 | 6,640 | 6,800 | 6,280 | 6,630 | -8.17% | 385,900 | 615億4297万 | -4.16% | 14.73 | 1.77 |
| 02/06 | 7,100 | 7,300 | 7,050 | 7,220 | +1.98% | 209,600 | 670億1965万 | +4.46% | 16.04 | 1.92 |
| 02/05 | 7,240 | 7,250 | 6,970 | 7,080 | -1.26% | 158,600 | 657億2010万 | +2.8% | 15.73 | 1.89 |
| 02/02 | 7,280 | 7,310 | 7,090 | 7,170 | +0.56% | 124,600 | 665億5552万 | +4.34% | 15.93 | 1.91 |
| 02/01 | 7,070 | 7,180 | 7,010 | 7,130 | -0.83% | 115,600 | 661億8422万 | +4.26% | 15.84 | 1.9 |
| 01/31 | 7,130 | 7,260 | 7,110 | 7,190 | -1.24% | 101,500 | 667億4117万 | +5.64% | 15.97 | 1.92 |
| 01/30 | 7,340 | 7,510 | 7,270 | 7,280 | +0.28% | 91,400 | 675億7660万 | +7.47% | 16.17 | 1.94 |
| 01/29 | 7,270 | 7,420 | 7,240 | 7,260 | -0.14% | 116,300 | 673億9095万 | +7.6% | 16.13 | 1.94 |
| 01/26 | 7,620 | 7,730 | 7,190 | 7,270 | -6.44% | 290,400 | 674億8377万 | +8.22% | 16.15 | 1.94 |
| 01/25 | 7,730 | 7,920 | 7,570 | 7,770 | +2.51% | 234,800 | 721億2502万 | +16.4% | 17.26 | 2.07 |
| 01/24 | 7,560 | 7,600 | 7,000 | 7,580 | +0.26% | 226,600 | 703億6135万 | +14.71% | 16.84 | 2.02 |
| 01/23 | 7,880 | 7,880 | 7,520 | 7,560 | -3.32% | 269,400 | 701億7570万 | +15.74% | 16.8 | 2.02 |
| 01/22 | 7,630 | 7,830 | 7,380 | 7,820 | +4.13% | 335,400 | 725億8915万 | +21.07% | 17.37 | 2.08 |
| 01/19 | 6,800 | 7,520 | 6,750 | 7,510 | +13.79% | 546,700 | 697億1157万 | +17.95% | 16.68 | 2 |
| 01/18 | 6,750 | 6,870 | 6,480 | 6,600 | -4.07% | 172,400 | 612億6450万 | +4.9% | 14.66 | 1.76 |
| 01/17 | 6,870 | 7,120 | 6,860 | 6,880 | +0.58% | 263,900 | 638億6360万 | +10.06% | 15.29 | 1.83 |
| 01/16 | 6,800 | 6,870 | 6,520 | 6,840 | +5.23% | 232,700 | 634億9230万 | +10.36% | 15.2 | 1.82 |
| 01/15 | 6,200 | 6,500 | 6,130 | 6,500 | +4.84% | 76,600 | 603億3625万 | +5.5% | 14.44 | 1.73 |
| 01/12 | 6,350 | 6,350 | 6,080 | 6,200 | -0.96% | 65,900 | 575億5150万 | +1.01% | 13.77 | 1.65 |
| 01/11 | 6,160 | 6,280 | 6,110 | 6,260 | +3.3% | 97,200 | 581億845万 | +1.95% | 13.91 | 1.67 |
| 01/10 | 6,150 | 6,200 | 6,030 | 6,060 | -2.42% | 99,500 | 562億5195万 | -1.21% | 13.46 | 1.62 |
| 01/09 | 6,230 | 6,360 | 6,130 | 6,210 | +3.85% | 135,200 | 576億4432万 | +1.11% | 13.8 | 1.66 |
| 01/05 | 6,350 | 6,350 | 5,920 | 5,980 | -6.12% | 163,200 | 555億935万 | -2.54% | 13.29 | 1.59 |
| 01/04 | 6,330 | 6,410 | 6,130 | 6,370 | -3.34% | 125,900 | 591億2952万 | +3.81% | 14.15 | 1.7 |
| 2023 | ||||||||||
| 12/29 | 6,410 | 6,600 | 6,300 | 6,590 | +1.7% | 77,200 | 611億7167万 | +7.61% | 14.64 | 1.76 |
| 12/28 | 6,510 | 6,570 | 6,400 | 6,480 | -1.67% | 59,000 | 601億5060万 | +6.25% | 14.4 | 1.73 |
| 12/27 | 6,650 | 6,710 | 6,570 | 6,590 | -1.79% | 74,900 | 611億7167万 | +8.6% | 14.64 | 1.76 |
| 12/26 | 6,250 | 6,720 | 6,250 | 6,710 | +5.84% | 110,000 | 622億8557万 | +11.46% | 14.91 | 1.79 |
| 12/25 | 6,290 | 6,350 | 6,110 | 6,340 | +0.63% | 69,000 | 588億5105万 | +6.34% | 14.09 | 1.69 |
| 12/22 | 6,560 | 6,590 | 6,300 | 6,300 | -1.25% | 75,100 | 584億7975万 | +6.31% | 14 | 1.68 |
| 12/21 | 6,410 | 6,450 | 6,300 | 6,380 | -3.48% | 107,400 | 592億2235万 | +8.32% | 14.17 | 1.7 |
| 12/20 | 6,750 | 6,800 | 6,510 | 6,610 | +0.92% | 149,800 | 613億5732万 | +12.8% | 14.69 | 1.76 |
| 12/19 | 6,130 | 6,550 | 6,070 | 6,550 | +5.82% | 157,700 | 608億37万 | +12.72% | 14.55 | 1.75 |
| 12/18 | 6,000 | 6,240 | 5,920 | 6,190 | +1.48% | 79,800 | 574億5867万 | +7.73% | 13.75 | 1.65 |
| 12/15 | 5,690 | 6,130 | 5,690 | 6,100 | +7.58% | 107,100 | 566億2325万 | +7.47% | 13.55 | 1.63 |
| 12/14 | 5,840 | 5,870 | 5,610 | 5,670 | -1.22% | 56,500 | 526億3177万 | +1.02% | 12.6 | 1.51 |
| 12/13 | 5,430 | 5,810 | 5,420 | 5,740 | +4.17% | 67,800 | 532億8155万 | +3.07% | 12.75 | 1.53 |
| 12/12 | 5,830 | 5,880 | 5,510 | 5,510 | -2.48% | 63,800 | 511億4657万 | -0.25% | 12.24 | 1.47 |
| 12/11 | 5,660 | 5,800 | 5,610 | 5,650 | +1.62% | 99,800 | 524億4612万 | +2.88% | 12.55 | 1.51 |
| 12/08 | 5,470 | 5,600 | 5,430 | 5,560 | +0.18% | 65,100 | 516億1070万 | +1.94% | 12.35 | 1.48 |
| 12/07 | 5,770 | 5,780 | 5,540 | 5,550 | -6.41% | 113,800 | 515億1787万 | +2.68% | 12.33 | 1.48 |
| 12/06 | 5,880 | 6,030 | 5,850 | 5,930 | 0% | 99,600 | 550億4522万 | +10.68% | 13.17 | 1.58 |
| 12/05 | 6,240 | 6,270 | 5,900 | 5,930 | -4.97% | 85,500 | 550億4522万 | +11.87% | 13.17 | 1.58 |
| 12/04 | 6,060 | 6,260 | 6,030 | 6,240 | +1.96% | 63,400 | 579億2280万 | +19.04% | 13.86 | 1.66 |
| 12/01 | 6,180 | 6,240 | 6,070 | 6,120 | -1.92% | 68,600 | 568億890万 | +18.38% | 13.6 | 1.63 |
| 11/30 | 6,130 | 6,350 | 6,060 | 6,240 | +2.63% | 104,500 | 579億2280万 | +22.02% | 13.86 | 1.66 |
| 11/29 | 5,820 | 6,090 | 5,800 | 6,080 | +1.84% | 90,600 | 564億3760万 | +20.37% | 13.51 | 1.62 |
| 11/28 | 6,240 | 6,300 | 5,860 | 5,970 | -1.81% | 168,300 | 554億1652万 | +19.47% | 13.26 | 1.59 |
| 11/27 | 5,830 | 6,090 | 5,740 | 6,080 | +2.01% | 127,500 | 564億3760万 | +22.73% | 13.51 | 1.62 |
| 11/24 | 5,820 | 6,160 | 5,780 | 5,960 | +4.56% | 196,600 | 553億2370万 | +21.43% | 13.24 | 1.59 |
| 11/22 | 5,310 | 5,700 | 5,250 | 5,700 | +5.75% | 106,200 | 529億1025万 | +16.97% | 12.66 | 1.52 |
| 11/21 | 5,370 | 5,500 | 5,320 | 5,390 | +2.28% | 141,600 | 500億3267万 | +11.32% | 11.97 | 1.44 |
| 11/20 | 5,380 | 5,470 | 5,270 | 5,270 | -2.95% | 73,600 | 489億1877万 | +9.63% | 11.71 | 1.41 |
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 | |
| 2011年 3月期 | 3,120 2/21 | 1,670 3/15 | 1,357,700 12/16 | 239億6160万 | 128億2560万 | +21.27% 2/3 | -40.61% 3/15 |
| 2012年 3月期 | 2,425 4/4 | 501 3/1 | 2,050,200 3/1 | 186億2400万 | 38億4768万 | +40.22% 4/2 | -29.94% 2/29 |
| 2013年 3月期 | 1,180 3/15 | 491 6/4 | 258,300 4/2 | 90億6240万 | 37億7088万 | +46.06% 2/28 | -26.23% 6/4 |
| 2014年 3月期 | 1,848 7/9 | 770 9/2 | 694,000 10/25 | 141億9264万 | 59億1360万 | +33.31% 5/9 | -35.78% 8/2 |
| 2015年 3月期 | 1,432 6/23 | 934 2/19 | 2,139,700 2/26 | 132億9254万 | 86億6985万 | +29.45% 6/20 | -11.25% 8/8 |
| 2016年 3月期 | 1,679 7/6 | 618 2/12 | 435,600 2/24 | 155億8531万 | 57億3658万 | +29.36% 6/1 | -32.54% 2/12 |
| 2017年 3月期 | 1,630 3/30 | 618 6/24 | 502,000 11/8 | 151億3047万 | 57億3658万 | +26.6% 3/2 | -16.72% 4/17 |
| 2018年 12月期 | 1,733 6/8 5/22 | 595 12/26 12/25 | 560,200 5/17 | 160億8657万 | 55億2308万 | +18.83% 5/22 | -21.38% 12/25 |
| 2019年 12月期 | 946 4/17 | 564 6/4 | 350,200 4/16 | 87億8124万 | 52億3533万 | +28.3% 4/16 | -20% 5/23 |
| 2020年 12月期 | 1,194 1/24 | 404 3/23 | 1,110,200 7/21 | 110億8330万 | 37億5013万 | +43.29% 1/26 | -42.89% 3/13 |
| 2021年 12月期 | 2,429 11/17 | 690 1/4 | 986,400 6/14 | 225億4719万 | 64億492万 | +32.9% 11/17 | -19.6% 1/27 |
| 2022年 12月期 | 2,169 1/4 | 1,175 7/14 | 572,900 8/12 | 201億3374万 | 109億693万 | +24.97% 1/24 | -14.12% 3/8 |
| 2023年 12月期 | 6,800 12/20 | 1,568 1/4 | 1,093,300 1/17 | 631億2100万 | 145億5496万 | +25.5% 7/5 | -7.01% 9/28 |
| 最新 | 5,580 2024/4/17 | 111,500 | 517億9635万 | -9.71% 6,180 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -65%（0.35倍）
- 2012/12/28 vs 2011/12/30
- -27%（0.73倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 189%（2.89倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 306%（4.06倍）
- 2024/04/17 vs 2023/12/29
- -15%（0.85倍）
- 過去安値
404円（2020/03/23） - 1281%（13.81倍）
5,580円（4/17）