株価チャート
株価
4/18
- 前日 (4/17)
- 5,540
- 始値
- 5,450
- 高値
- 5,630
- 安値
- 5,400
- 終値 +1.08%
- 5,600
- 出来高 -49.2%
- 47,700
乖離率
- 株価（5日）
移動平均値 - +2.56%
5,460 - 株価（25日）
移動平均値 - -6.18%
5,969 - 出来高（5日）
移動平均値 - -4.68%
50,040
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 | 5,450 | 5,630 | 5,400 | 5,600 | +1.08% | 47,700 | 415億3991万 | -6.18% | 6.2 | 1.59 |
| 04/17 | 5,360 | 5,670 | 5,350 | 5,540 | +5.32% | 93,900 | 410億9484万 | -7.96% | 6.14 | 1.57 |
| 04/16 | 5,350 | 5,360 | 5,260 | 5,260 | -2.77% | 38,300 | 390億1784万 | -13.42% | 5.83 | 1.49 |
| 04/15 | 5,450 | 5,490 | 5,410 | 5,410 | -1.46% | 30,400 | 401億3052万 | -11.9% | 5.99 | 1.53 |
| 04/12 | 5,570 | 5,600 | 5,460 | 5,490 | -0.9% | 39,900 | 407億2395万 | -11.74% | 6.08 | 1.56 |
| 04/11 | 5,530 | 5,550 | 5,470 | 5,540 | -0.36% | 30,300 | 410億9484万 | -12.05% | 6.14 | 1.57 |
| 04/10 | 5,440 | 5,590 | 5,430 | 5,560 | +1.65% | 52,400 | 412億4320万 | -12.74% | 6.16 | 1.58 |
| 04/09 | 5,320 | 5,520 | 5,320 | 5,470 | +2.82% | 58,700 | 405億7559万 | -15.01% | 6.06 | 1.55 |
| 04/08 | 5,360 | 5,400 | 5,260 | 5,320 | +0.19% | 46,300 | 394億6291万 | -18.13% | 5.89 | 1.51 |
| 04/05 | 5,200 | 5,370 | 5,190 | 5,310 | -1.48% | 112,600 | 393億8874万 | -18.98% | 5.88 | 1.51 |
| 04/04 | 5,580 | 5,590 | 5,390 | 5,390 | -1.82% | 51,700 | 399億8216万 | -18.43% | 5.97 | 1.53 |
| 04/03 | 5,480 | 5,550 | 5,410 | 5,490 | -1.61% | 83,100 | 407億2395万 | -17.48% | 6.08 | 1.56 |
| 04/02 | 5,780 | 5,830 | 5,580 | 5,580 | -3.13% | 92,100 | 413億9155万 | -16.65% | 6.18 | 1.58 |
| 04/01 | 6,130 | 6,130 | 5,760 | 5,760 | -7.1% | 163,600 | 427億2676万 | -14.51% | 6.38 | 1.63 |
| 03/29 | 6,410 | 6,430 | 6,190 | 6,200 | -2.82% | 79,900 | 459億9062万 | -8.51% | 6.87 | 1.76 |
| 03/28 | 6,280 | 6,490 | 6,260 | 6,380 | -3.77% | 66,400 | 473億2583万 | -6.09% | 7.07 | 1.81 |
| 03/27 | 6,700 | 6,750 | 6,630 | 6,630 | -0.6% | 90,200 | 491億8029万 | -2.59% | 7.35 | 1.88 |
| 03/26 | 6,620 | 6,680 | 6,590 | 6,670 | +0.91% | 49,700 | 494億7700万 | -1.96% | 7.39 | 1.89 |
| 03/25 | 6,680 | 6,700 | 6,610 | 6,610 | -0.75% | 60,200 | 490億3193万 | -2.55% | 7.32 | 1.88 |
| 03/22 | 6,740 | 6,740 | 6,620 | 6,660 | -0.3% | 47,400 | 494億282万 | -1.64% | 7.38 | 1.89 |
| 03/21 | 6,700 | 6,710 | 6,600 | 6,680 | +1.06% | 63,500 | 495億5118万 | -1.18% | 7.4 | 1.9 |
| 03/19 | 6,650 | 6,690 | 6,570 | 6,610 | -0.6% | 70,800 | 490億3193万 | -2.49% | 7.32 | 1.88 |
| 03/18 | 6,600 | 6,690 | 6,580 | 6,650 | +0.45% | 64,800 | 493億2864万 | -2.15% | 7.37 | 1.89 |
| 03/15 | 6,720 | 6,740 | 6,620 | 6,620 | -2.5% | 79,500 | 491億611万 | -2.86% | 7.34 | 1.88 |
| 03/14 | 6,850 | 6,880 | 6,700 | 6,790 | -0.88% | 64,500 | 503億6714万 | -0.57% | 7.52 | 1.93 |
| 03/13 | 7,190 | 7,190 | 6,800 | 6,850 | -1.44% | 76,800 | 508億1221万 | +0.09% | 7.59 | 1.94 |
| 03/12 | 6,800 | 7,040 | 6,770 | 6,950 | +0.58% | 71,300 | 515億5400万 | +1.46% | 7.7 | 1.97 |
| 03/11 | 7,090 | 7,160 | 6,860 | 6,910 | -6.5% | 141,900 | 512億5728万 | +0.82% | 7.66 | 1.96 |
| 03/08 | 7,410 | 7,610 | 7,350 | 7,390 | -0.81% | 89,500 | 548億1785万 | +7.76% | 8.19 | 2.1 |
| 03/07 | 7,460 | 7,850 | 7,400 | 7,450 | +0.95% | 284,100 | 552億6292万 | +8.79% | 8.25 | 2.11 |
| 03/06 | 7,020 | 7,410 | 6,990 | 7,380 | +3.36% | 116,700 | 547億4367万 | +7.94% | 8.18 | 2.09 |
| 03/05 | 7,070 | 7,170 | 6,860 | 7,140 | +1.42% | 85,900 | 529億6339万 | +4.57% | 7.91 | 2.03 |
| 03/04 | 6,900 | 7,230 | 6,900 | 7,040 | +4.92% | 218,900 | 522億2160万 | +3.06% | 7.8 | 2 |
| 03/01 | 6,650 | 6,760 | 6,590 | 6,710 | +0.9% | 90,900 | 497億7371万 | -1.99% | 7.43 | 1.9 |
| 02/29 | 6,480 | 6,660 | 6,400 | 6,650 | +1.99% | 71,600 | 493億2864万 | -3.31% | 7.37 | 1.89 |
| 02/28 | 6,480 | 6,610 | 6,450 | 6,520 | -0.46% | 64,800 | 483億6432万 | -5.7% | 7.22 | 1.85 |
| 02/27 | 6,680 | 6,680 | 6,530 | 6,550 | -1.36% | 80,700 | 485億8686万 | -5.92% | 7.26 | 1.86 |
| 02/26 | 6,880 | 6,890 | 6,630 | 6,640 | -1.63% | 127,300 | 492億5447万 | -5.16% | 7.36 | 1.88 |
| 02/22 | 6,880 | 6,880 | 6,640 | 6,750 | +2.12% | 99,200 | 500億7043万 | -3.94% | 7.48 | 1.92 |
| 02/21 | 6,630 | 6,660 | 6,520 | 6,610 | -1.34% | 71,200 | 490億3193万 | -6.23% | 7.32 | 1.88 |
| 02/20 | 6,600 | 6,950 | 6,600 | 6,700 | +2.45% | 148,100 | 496億9954万 | -5.31% | 7.42 | 1.9 |
| 02/19 | 6,360 | 6,640 | 6,360 | 6,540 | +6% | 196,100 | 485億1268万 | -7.97% | 7.25 | 1.86 |
| 02/16 | 6,230 | 6,360 | 6,130 | 6,170 | -2.22% | 164,700 | 457億6808万 | -13.46% | 6.84 | 1.75 |
| 02/15 | 6,480 | 6,500 | 6,310 | 6,310 | -1.1% | 94,400 | 468億658万 | -12.03% | 6.99 | 1.79 |
| 02/14 | 6,660 | 6,760 | 6,300 | 6,380 | -10.89% | 270,100 | 473億2583万 | -11.56% | 7.07 | 1.81 |
| 02/13 | 7,210 | 7,240 | 7,010 | 7,160 | +1.7% | 96,900 | 531億1174万 | -0.97% | 7.93 | 2.03 |
| 02/09 | 7,180 | 7,220 | 7,030 | 7,040 | -1.12% | 63,200 | 522億2160万 | -2.33% | 7.8 | 2 |
| 02/08 | 7,010 | 7,170 | 6,970 | 7,120 | +2.01% | 68,200 | 528億1503万 | -1.06% | 7.89 | 2.02 |
| 02/07 | 7,070 | 7,090 | 6,930 | 6,980 | -2.38% | 75,400 | 517億7653万 | -2.8% | 7.73 | 1.98 |
| 02/06 | 7,040 | 7,180 | 7,020 | 7,150 | +2.14% | 52,800 | 530億3757万 | -0.33% | 7.92 | 2.03 |
| 02/05 | 7,120 | 7,170 | 6,940 | 7,000 | -0.71% | 73,600 | 519億2489万 | -2.21% | 7.76 | 1.99 |
| 02/02 | 7,060 | 7,110 | 6,980 | 7,050 | +0.57% | 49,300 | 522億9578万 | -1.18% | 7.81 | 2 |
| 02/01 | 7,160 | 7,200 | 7,010 | 7,010 | -2.09% | 59,200 | 519億9907万 | -1.3% | 7.77 | 1.99 |
| 01/31 | 7,100 | 7,200 | 7,040 | 7,160 | 0% | 57,900 | 531億1174万 | +1.13% | 7.93 | 2.03 |
| 01/30 | 7,200 | 7,200 | 7,120 | 7,160 | -0.14% | 51,800 | 531億1174万 | +1.45% | 7.93 | 2.03 |
| 01/29 | 7,200 | 7,270 | 7,150 | 7,170 | -0.55% | 57,700 | 531億8592万 | +1.86% | 7.94 | 2.03 |
| 01/26 | 7,370 | 7,410 | 7,200 | 7,210 | -2.7% | 94,400 | 534億8264万 | +2.63% | 7.99 | 2.05 |
| 01/25 | 7,500 | 7,500 | 7,310 | 7,410 | -1.2% | 102,800 | 549億6620万 | +5.87% | 8.21 | 2.1 |
| 01/24 | 7,560 | 7,610 | 7,450 | 7,500 | -0.66% | 74,900 | 556億3381万 | +7.68% | 8.31 | 2.13 |
| 01/23 | 7,840 | 7,840 | 7,520 | 7,550 | -2.33% | 137,900 | 560億470万 | +9.04% | 8.37 | 2.14 |
| 01/22 | 7,700 | 7,880 | 7,650 | 7,730 | +2.66% | 159,600 | 573億3991万 | +12.26% | 8.57 | 2.19 |
| 01/19 | 7,400 | 7,580 | 7,320 | 7,530 | +3.29% | 90,800 | 558億5635万 | +10.14% | 8.34 | 2.14 |
| 01/18 | 7,270 | 7,370 | 7,230 | 7,290 | 0% | 45,900 | 540億7606万 | +7.3% | 8.08 | 2.07 |
| 01/17 | 7,340 | 7,550 | 7,290 | 7,290 | +0.14% | 99,600 | 540億7606万 | +7.87% | 8.08 | 2.07 |
| 01/16 | 7,440 | 7,440 | 7,250 | 7,280 | -2.28% | 75,300 | 540億188万 | +8.24% | 8.07 | 2.07 |
| 01/15 | 7,140 | 7,460 | 7,080 | 7,450 | +4.2% | 117,600 | 552億6292万 | +11.19% | 8.25 | 2.11 |
| 01/12 | 7,250 | 7,340 | 7,130 | 7,150 | -1.38% | 92,100 | 530億3757万 | +7.33% | 7.92 | 2.03 |
| 01/11 | 7,380 | 7,400 | 7,160 | 7,250 | -0.96% | 143,200 | 537億7935万 | +9.04% | 8.03 | 2.06 |
| 01/10 | 6,950 | 7,370 | 6,940 | 7,320 | +7.81% | 189,900 | 542億9860万 | +10.44% | 8.11 | 2.08 |
| 01/09 | 6,720 | 6,950 | 6,700 | 6,790 | +2.57% | 83,900 | 503億6714万 | +2.75% | 7.52 | 1.93 |
| 01/05 | 6,740 | 6,740 | 6,610 | 6,620 | -1.63% | 32,400 | 491億611万 | +0.26% | 7.34 | 1.88 |
| 01/04 | 6,600 | 6,730 | 6,510 | 6,730 | -0.15% | 58,700 | 499億2207万 | +1.92% | 7.46 | 1.91 |
| 2023 | ||||||||||
| 12/29 | 6,790 | 6,850 | 6,710 | 6,740 | -0.88% | 63,800 | 499億9625万 | +2% | 7.47 | 1.91 |
| 12/28 | 6,810 | 6,950 | 6,720 | 6,800 | +0.44% | 98,500 | 504億4132万 | +2.97% | 7.53 | 1.93 |
| 12/27 | 6,500 | 6,780 | 6,500 | 6,770 | +5.78% | 108,500 | 502億1879万 | +2.64% | 7.5 | 1.92 |
| 12/26 | 6,220 | 6,470 | 6,220 | 6,400 | +2.73% | 53,800 | 474億7418万 | -2.77% | 7.09 | 1.82 |
| 12/25 | 6,500 | 6,550 | 6,230 | 6,230 | -3.56% | 102,300 | 462億1315万 | -5.32% | 6.9 | 1.77 |
| 12/22 | 6,650 | 6,710 | 6,430 | 6,460 | -2.42% | 74,900 | 479億1925万 | -2% | 7.16 | 1.83 |
| 12/21 | 6,560 | 6,650 | 6,560 | 6,620 | -1.05% | 36,700 | 491億611万 | +0.76% | 7.34 | 1.88 |
| 12/20 | 6,820 | 6,900 | 6,650 | 6,690 | -1.91% | 78,600 | 496億2536万 | +2.17% | 7.41 | 1.9 |
| 12/19 | 6,510 | 6,900 | 6,470 | 6,820 | +4.12% | 97,400 | 505億8968万 | +4.59% | 7.56 | 1.94 |
| 12/18 | 6,530 | 6,570 | 6,480 | 6,550 | -0.15% | 37,400 | 485億8686万 | +1.02% | 7.26 | 1.86 |
| 12/15 | 6,480 | 6,630 | 6,480 | 6,560 | +1.23% | 35,400 | 486億6104万 | +1.53% | 7.27 | 1.86 |
| 12/14 | 6,700 | 6,770 | 6,480 | 6,480 | -1.97% | 47,500 | 480億6761万 | +0.71% | 7.18 | 1.84 |
| 12/13 | 6,510 | 6,700 | 6,500 | 6,610 | +1.69% | 34,900 | 490億3193万 | +3.15% | 7.32 | 1.88 |
| 12/12 | 6,540 | 6,700 | 6,460 | 6,500 | +0.78% | 47,800 | 482億1597万 | +1.83% | 7.2 | 1.84 |
| 12/11 | 6,470 | 6,510 | 6,400 | 6,450 | +0.94% | 24,900 | 478億4508万 | +1.42% | 7.15 | 1.83 |
| 12/08 | 6,450 | 6,540 | 6,380 | 6,390 | -1.69% | 48,700 | 474億1万 | +0.84% | 7.08 | 1.81 |
| 12/07 | 6,530 | 6,600 | 6,480 | 6,500 | -1.66% | 31,300 | 482億1597万 | +2.95% | 7.2 | 1.84 |
| 12/06 | 6,610 | 6,700 | 6,590 | 6,610 | +1.54% | 44,300 | 490億3193万 | +5.17% | 7.32 | 1.88 |
| 12/05 | 6,720 | 6,720 | 6,510 | 6,510 | -4.55% | 83,500 | 482億9015万 | +4.09% | 7.21 | 1.85 |
| 12/04 | 6,860 | 6,890 | 6,700 | 6,820 | +1.34% | 64,300 | 505億8968万 | +9.51% | 7.56 | 1.94 |
| 12/01 | 6,850 | 6,850 | 6,700 | 6,730 | -1.32% | 56,000 | 499億2207万 | +8.74% | 7.46 | 1.91 |
| 11/30 | 6,580 | 6,820 | 6,570 | 6,820 | +2.25% | 59,600 | 505億8968万 | +10.68% | 7.56 | 1.94 |
| 11/29 | 6,510 | 6,700 | 6,450 | 6,670 | +0.91% | 73,800 | 494億7700万 | +8.9% | 7.39 | 1.89 |
| 11/28 | 6,880 | 6,880 | 6,550 | 6,610 | -3.5% | 136,100 | 490億3193万 | +8.45% | 7.32 | 1.88 |
| 11/27 | 6,800 | 7,000 | 6,780 | 6,850 | +3.16% | 140,400 | 508億1221万 | +12.91% | 7.59 | 1.94 |
| 11/24 | 6,660 | 6,820 | 6,570 | 6,640 | +0.3% | 96,400 | 492億5447万 | +10.13% | 7.36 | 1.88 |
| 11/22 | 6,450 | 6,670 | 6,380 | 6,620 | +3.12% | 81,400 | 491億611万 | +10.26% | 7.34 | 1.88 |
| 11/21 | 6,400 | 6,540 | 6,350 | 6,420 | +1.42% | 59,700 | 476億2254万 | +7.52% | 7.11 | 1.82 |
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 | 1,530 4/11 | 700 3/24 | 43,600 10/17 | - | - | +10.33% 11/28 | -21.88% 9/18 |
| 2009年 3月期 | 811 5/2 | 270 3/4 2/25 | 12,900 7/3 | - | - | +20.18% 3/27 | -27.3% 10/9 |
| 2010年 3月期 | 669 3/10 | 315 4/16 | 26,200 5/18 | - | - | +39.16% 5/27 | -10.64% 11/19 |
| 2011年 3月期 | 820 2/22 | 470 12/15 | 59,900 12/14 | 66億1292万 | 37億9033万 | +28.77% 2/4 | -20.68% 3/15 |
| 2012年 3月期 | 700 4/4 | 414 11/16 | 31,600 9/14 | 56億4517万 | 33億3872万 | +10.57% 12/6 | -12.68% 9/26 |
| 2013年 3月期 | 503 4/19 4/2 | 355 10/11 | 18,200 3/8 | 40億5646万 | 28億6291万 | +11.81% 5/9 | -11.47% 9/24 |
| 2014年 3月期 | 1,340 2/19 | 401 6/17 6/13 他2件 | 1,687,500 2/19 | 108億648万 | 32億3388万 | +64.75% 2/18 | -22.29% 3/20 |
| 2015年 3月期 | 840 4/16 | 500 10/17 | 600,900 11/17 | 67億7421万 | 40億3227万 | +28.17% 11/18 | -17.42% 10/14 |
| 2016年 3月期 | 989 11/11 | 580 8/25 | 648,800 7/2 | 79億7583万 | 46億7743万 | +21.92% 7/2 | -23.22% 8/25 |
| 2017年 3月期 | 2,240 3/31 | 665 4/8 | 1,793,900 5/20 | 166億1596万 | 49億3286万 | +27.13% 5/20 | -14.68% 11/29 |
| 2018年 3月期 | 3,600 12/4 | 1,478 7/19 | 4,907,900 11/15 | 267億423万 | 109億6357万 | +43.61% 12/1 | -18.51% 2/6 |
| 2019年 3月期 | 2,807 4/4 | 1,290 12/25 | 307,800 8/13 | 208億2188万 | 95億6901万 | +20.57% 2/19 | -25.05% 12/25 |
| 2020年 3月期 | 3,055 2/6 | 1,459 6/3 | 415,300 2/6 | 226億6150万 | 108億2263万 | +19.9% 4/30 | -29.09% 3/13 |
| 2021年 3月期 | 4,535 1/26 | 1,920 4/2 | 356,600 1/13 | 336億3991万 | 142億4225万 | +21.23% 7/13 | -11.43% 2/18 |
| 2022年 3月期 | 4,520 4/9 | 2,350 1/24 | 209,900 3/31 | 335億2864万 | 174億3192万 | +15.32% 3/31 | -19.37% 5/17 |
| 2023年 3月期 | 5,200 3/1 | 2,336 9/30 | 631,100 11/18 | 385億7277万 | 173億2807万 | +44.18% 11/25 | -18.31% 4/6 |
| 最新 | 5,600 2024/4/18 | 47,700 | 415億3991万 | -6.18% 5,969 | |||
年間値上がり率
- 1992/12/30 vs 1991/12/30
- -52%（0.48倍）
- 1993/12/28 vs 1992/12/30
- 224%（3.24倍）
- 1994/12/30 vs 1993/12/28
- 92%（1.92倍）
- 1995/12/29 vs 1994/12/30
- -18%（0.82倍）
- 1996/12/30 vs 1995/12/29
- -52%（0.48倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- -11%（0.89倍）
- 1999/12/30 vs 1998/12/30
- 103%（2.03倍）
- 2000/12/28 vs 1999/12/30
- -9%（0.91倍）
- 2001/12/28 vs 2000/12/28
- -50%（0.5倍）
- 2002/12/30 vs 2001/12/28
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/30
- 98%（1.98倍）
- 2004/12/30 vs 2003/12/30
- 47%（1.47倍）
- 2005/12/30 vs 2004/12/30
- 107%（2.07倍）
- 2006/12/29 vs 2005/12/30
- 19%（1.19倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/29 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/29
- -19%（0.81倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 37%（1.37倍）
- 2016/12/30 vs 2015/12/30
- 70%（1.7倍）
- 2017/12/29 vs 2016/12/30
- 91%（1.91倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 80%（1.8倍）
- 2020/12/30 vs 2019/12/30
- 37%（1.37倍）
- 2021/12/30 vs 2020/12/30
- -27%（0.73倍）
- 2022/12/30 vs 2021/12/30
- 50%（1.5倍）
- 2023/12/29 vs 2022/12/30
- 72%（1.72倍）
- 2024/04/18 vs 2023/12/29
- -17%（0.83倍）
- 過去安値
160円（2002/12/19） - 3400%（35倍）
5,600円（4/18）