株価チャート
株価
4/17
- 前日 (4/16)
- 7,286
- 始値
- 7,370
- 高値
- 7,374
- 安値
- 7,140
- 終値 -1.4%
- 7,184
- 出来高 +12.77%
- 236,600
乖離率
- 株価（5日）
移動平均値 - -1.75%
7,312 - 株価（25日）
移動平均値 - -12.73%
8,232 - 出来高（5日）
移動平均値 - -10.1%
263,180
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 | 7,370 | 7,374 | 7,140 | 7,184 | -1.4% | 236,600 | 2835億2995万 | -12.73% | 18.76 | 2.72 |
| 04/16 | 7,200 | 7,374 | 7,200 | 7,286 | -0.29% | 209,800 | 2875億5557万 | -12.66% | 19.02 | 2.76 |
| 04/15 | 7,155 | 7,367 | 7,154 | 7,307 | -0.45% | 236,600 | 2883億8438万 | -13.39% | 19.08 | 2.76 |
| 04/12 | 7,575 | 7,590 | 7,298 | 7,340 | -1.41% | 346,300 | 2896億8678万 | -14.01% | 19.16 | 2.78 |
| 04/11 | 7,569 | 7,569 | 7,401 | 7,445 | -2.46% | 286,600 | 2938億3080万 | -13.68% | 19.44 | 2.82 |
| 04/10 | 7,820 | 7,886 | 7,609 | 7,633 | -3.18% | 363,900 | 3012億5058万 | -12.39% | 19.93 | 2.89 |
| 04/09 | 7,833 | 7,937 | 7,805 | 7,884 | +0.42% | 154,000 | 3111億5676万 | -9.89% | 20.58 | 2.98 |
| 04/08 | 8,030 | 8,060 | 7,786 | 7,851 | -1.39% | 279,200 | 3098億5435万 | -10.48% | 20.5 | 2.97 |
| 04/05 | 7,960 | 8,020 | 7,917 | 7,962 | -1.97% | 275,200 | 3142億3517万 | -9.47% | 20.79 | 3.01 |
| 04/04 | 8,216 | 8,332 | 8,060 | 8,122 | -0.54% | 252,900 | 3205億4987万 | -7.83% | 21.2 | 3.07 |
| 04/03 | 8,170 | 8,314 | 8,127 | 8,166 | -1.83% | 155,100 | 3222億8641万 | -7.45% | 21.32 | 3.09 |
| 04/02 | 8,420 | 8,454 | 8,253 | 8,318 | -1.84% | 254,100 | 3282億8538万 | -5.85% | 21.72 | 3.15 |
| 04/01 | 8,810 | 8,872 | 8,474 | 8,474 | -2.85% | 219,400 | 3344億4221万 | -4.05% | 22.12 | 3.21 |
| 03/29 | 8,700 | 8,787 | 8,609 | 8,723 | +1.81% | 182,000 | 3442億6946万 | -1.17% | 22.77 | 3.3 |
| 03/28 | 8,600 | 8,638 | 8,493 | 8,568 | +0.12% | 121,600 | 3381億5209万 | -2.72% | 22.37 | 3.24 |
| 03/27 | 8,720 | 8,737 | 8,545 | 8,558 | -1.86% | 198,400 | 3377億5743万 | -2.61% | 22.34 | 3.24 |
| 03/26 | 8,690 | 8,795 | 8,641 | 8,720 | -0.39% | 138,600 | 3441億5106万 | -0.43% | 22.77 | 3.3 |
| 03/25 | 9,050 | 9,080 | 8,740 | 8,754 | -1.71% | 233,800 | 3454億9293万 | +0.33% | 22.85 | 3.31 |
| 03/22 | 8,615 | 8,972 | 8,601 | 8,906 | +3.4% | 413,000 | 3514億9189万 | +2.46% | 23.25 | 3.37 |
| 03/21 | 8,620 | 8,713 | 8,497 | 8,613 | +1.69% | 380,400 | 3399億2810万 | -0.34% | 22.49 | 3.26 |
| 03/19 | 8,749 | 8,823 | 8,470 | 8,470 | -3.19% | 454,500 | 3342億8434万 | -1.56% | 22.11 | 3.2 |
| 03/18 | 8,429 | 8,789 | 8,360 | 8,749 | +2.29% | 578,500 | 3452億9560万 | +2.05% | 22.84 | 3.31 |
| 03/15 | 8,917 | 8,950 | 8,521 | 8,553 | -5.39% | 592,800 | 3375億6009万 | +0.21% | 22.33 | 3.24 |
| 03/14 | 9,160 | 9,161 | 8,556 | 9,040 | -1.39% | 782,800 | 3567億8045万 | +6.49% | 23.6 | 3.42 |
| 03/13 | 9,101 | 9,342 | 8,590 | 9,167 | -7.68% | 1,804,400 | 3617億9275万 | +8.94% | 23.93 | 3.47 |
| 03/12 | 9,568 | 10,010 | 9,405 | 9,930 | +2.6% | 478,000 | 3919億596万 | +19.18% | 25.92 | 3.76 |
| 03/11 | 9,404 | 9,799 | 9,380 | 9,678 | -0.98% | 340,500 | 3819億6031万 | +17.77% | 25.27 | 3.66 |
| 03/08 | 9,535 | 9,926 | 9,503 | 9,774 | +2.05% | 448,800 | 3857億4913万 | +20.56% | 25.52 | 3.7 |
| 03/07 | 9,511 | 9,860 | 9,488 | 9,578 | -0.45% | 643,200 | 3780億1363万 | +19.86% | 25.01 | 3.62 |
| 03/06 | 9,020 | 9,629 | 9,020 | 9,621 | +12.64% | 1,769,100 | 3797億1070万 | +22.02% | 25.12 | 3.64 |
| 03/05 | 8,458 | 8,613 | 8,340 | 8,541 | +1.36% | 187,900 | 3370億8649万 | +9.85% | 22.3 | 3.23 |
| 03/04 | 8,532 | 8,560 | 8,421 | 8,426 | -0.38% | 147,800 | 3325億4780万 | +9.31% | 22 | 3.19 |
| 03/01 | 8,420 | 8,623 | 8,409 | 8,458 | +0.82% | 271,700 | 3338億1074万 | +10.53% | 22.08 | 3.2 |
| 02/29 | 8,342 | 8,461 | 8,205 | 8,389 | -0.05% | 206,500 | 3310億8753万 | +10.5% | 21.9 | 3.17 |
| 02/28 | 8,425 | 8,495 | 8,385 | 8,393 | -1.03% | 177,300 | 3312億4539万 | +11.48% | 21.91 | 3.17 |
| 02/27 | 8,283 | 8,528 | 8,245 | 8,480 | +3.03% | 301,900 | 3346億7901万 | +13.52% | 22.14 | 3.21 |
| 02/26 | 8,439 | 8,440 | 8,185 | 8,231 | -1.21% | 243,400 | 3248億5176万 | +11.12% | 21.49 | 3.11 |
| 02/22 | 8,316 | 8,540 | 8,198 | 8,332 | +0.75% | 359,500 | 3288億3791万 | +13.33% | 21.75 | 3.15 |
| 02/21 | 7,930 | 8,398 | 7,901 | 8,270 | +2.85% | 560,700 | 3263億9097万 | +13.52% | 21.59 | 3.13 |
| 02/20 | 7,790 | 8,043 | 7,790 | 8,041 | +2.58% | 246,200 | 3173億5306万 | +11.2% | 20.99 | 3.04 |
| 02/19 | 7,905 | 7,915 | 7,716 | 7,839 | -0.71% | 145,400 | 3093億8075万 | +8.98% | 20.47 | 2.97 |
| 02/16 | 7,969 | 7,985 | 7,770 | 7,895 | -0.44% | 243,100 | 3115億9089万 | +10.36% | 20.61 | 2.99 |
| 02/15 | 7,715 | 7,977 | 7,689 | 7,930 | +3.66% | 411,500 | 3129億7223万 | +11.35% | 20.7 | 3 |
| 02/14 | 7,630 | 7,669 | 7,560 | 7,650 | -0.35% | 174,000 | 3019億2151万 | +7.94% | 19.97 | 2.89 |
| 02/13 | 7,754 | 7,774 | 7,620 | 7,677 | -0.05% | 261,700 | 3029億8712万 | +8.69% | 20.04 | 2.9 |
| 02/09 | 7,685 | 7,813 | 7,587 | 7,681 | -1.65% | 346,800 | 3031億4499万 | +9.15% | 20.05 | 2.91 |
| 02/08 | 7,420 | 7,979 | 7,420 | 7,810 | +5.63% | 1,002,900 | 3082億3621万 | +11.32% | 20.39 | 2.95 |
| 02/07 | 7,170 | 7,471 | 7,136 | 7,394 | +2.97% | 491,200 | 2918億1799万 | +5.66% | 19.3 | 2.8 |
| 02/06 | 7,135 | 7,210 | 7,045 | 7,181 | +1.06% | 294,700 | 2834億1155万 | +2.63% | 18.75 | 2.72 |
| 02/05 | 7,135 | 7,162 | 7,057 | 7,106 | +0.47% | 197,200 | 2804億5154万 | +1.4% | 18.55 | 2.69 |
| 02/02 | 6,905 | 7,086 | 6,905 | 7,073 | +2.58% | 304,000 | 2791億4913万 | +0.75% | 18.47 | 2.68 |
| 02/01 | 6,810 | 6,908 | 6,805 | 6,895 | +0.15% | 148,500 | 2721億2403万 | -2.05% | 18 | 2.61 |
| 01/31 | 6,874 | 6,919 | 6,821 | 6,885 | -0.46% | 172,100 | 2717億2936万 | -2.56% | 16.19 | 2.6 |
| 01/30 | 6,889 | 6,940 | 6,854 | 6,917 | +0.41% | 192,300 | 2729億9230万 | -2.55% | 16.26 | 2.62 |
| 01/29 | 6,757 | 6,932 | 6,735 | 6,889 | +0.47% | 503,200 | 2718億8723万 | -3.41% | 16.2 | 2.61 |
| 01/26 | 6,886 | 6,930 | 6,831 | 6,857 | -2.32% | 359,700 | 2706億2429万 | -4.37% | 16.12 | 2.59 |
| 01/25 | 6,855 | 7,058 | 6,792 | 7,020 | +0.91% | 486,400 | 2770億5739万 | -2.54% | 16.51 | 2.66 |
| 01/24 | 6,913 | 6,974 | 6,800 | 6,957 | +1.83% | 321,000 | 2745億7097万 | -3.84% | 16.36 | 2.63 |
| 01/23 | 6,950 | 6,950 | 6,810 | 6,832 | -1.01% | 337,600 | 2696億3762万 | -5.88% | 16.06 | 2.58 |
| 01/22 | 7,025 | 7,025 | 6,881 | 6,902 | -0.2% | 298,200 | 2724億30万 | -5.14% | 16.23 | 2.61 |
| 01/19 | 6,945 | 7,010 | 6,845 | 6,916 | +1.04% | 327,000 | 2729億5283万 | -5.09% | 16.26 | 2.62 |
| 01/18 | 6,665 | 6,859 | 6,651 | 6,845 | +2.67% | 287,000 | 2701億5069万 | -6.09% | 16.09 | 2.59 |
| 01/17 | 6,955 | 6,985 | 6,667 | 6,667 | -3.53% | 498,800 | 2631億2558万 | -8.58% | 15.68 | 2.52 |
| 01/16 | 7,123 | 7,129 | 6,911 | 6,911 | -2.65% | 308,300 | 2727億5550万 | -5.42% | 16.25 | 2.61 |
| 01/15 | 6,961 | 7,132 | 6,915 | 7,099 | +3.47% | 429,800 | 2801億7527万 | -3.01% | 16.69 | 2.69 |
| 01/12 | 7,051 | 7,068 | 6,861 | 6,861 | -3.16% | 531,200 | 2707億8216万 | -6.24% | 16.13 | 2.6 |
| 01/11 | 7,120 | 7,142 | 7,030 | 7,085 | +0.27% | 261,600 | 2796億2273万 | -3.4% | 16.66 | 2.68 |
| 01/10 | 7,035 | 7,122 | 7,000 | 7,066 | +0.31% | 205,200 | 2788億7286万 | -3.79% | 16.61 | 2.67 |
| 01/09 | 7,102 | 7,140 | 6,991 | 7,044 | +0.07% | 281,600 | 2780億459万 | -4.25% | 16.56 | 2.66 |
| 01/05 | 7,132 | 7,176 | 7,036 | 7,039 | -1.39% | 238,800 | 2778億726万 | -4.41% | 16.55 | 2.66 |
| 01/04 | 7,229 | 7,246 | 7,034 | 7,138 | -3.02% | 311,000 | 2817億1448万 | -3.15% | 16.78 | 2.7 |
| 2023 | ||||||||||
| 12/29 | 7,360 | 7,360 | 7,268 | 7,360 | -0.26% | 217,600 | 2904億7612万 | -0.16% | 17.31 | 2.78 |
| 12/28 | 7,440 | 7,458 | 7,317 | 7,379 | -0.97% | 163,700 | 2912億2599万 | +0.15% | 17.35 | 2.79 |
| 12/27 | 7,450 | 7,525 | 7,434 | 7,451 | +0.58% | 201,700 | 2940億6761万 | +1.22% | 17.52 | 2.82 |
| 12/26 | 7,495 | 7,548 | 7,380 | 7,408 | -1.95% | 203,600 | 2923億7053万 | +0.76% | 17.42 | 2.8 |
| 12/25 | 7,615 | 7,670 | 7,544 | 7,555 | -0.26% | 111,900 | 2981億7216万 | +2.92% | 17.76 | 2.86 |
| 12/22 | 7,699 | 7,766 | 7,570 | 7,575 | -1.21% | 138,500 | 2989億6150万 | +3.36% | 17.81 | 2.87 |
| 12/21 | 7,600 | 7,686 | 7,587 | 7,668 | -1.45% | 204,000 | 3026億3192万 | +4.83% | 18.03 | 2.9 |
| 12/20 | 7,875 | 7,914 | 7,749 | 7,781 | -0.58% | 188,300 | 3070億9167万 | +6.69% | 18.3 | 2.94 |
| 12/19 | 7,604 | 7,826 | 7,589 | 7,826 | +1.86% | 207,200 | 3088億6768万 | +7.83% | 18.4 | 2.96 |
| 12/18 | 7,820 | 7,831 | 7,594 | 7,683 | -1.84% | 247,700 | 3032億2392万 | +6.46% | 18.06 | 2.91 |
| 12/15 | 7,750 | 7,878 | 7,591 | 7,827 | +3.44% | 658,300 | 3089億715万 | +8.97% | 18.4 | 2.96 |
| 12/14 | 7,826 | 8,020 | 7,492 | 7,567 | +4.42% | 1,199,500 | 2986億4576万 | +5.91% | 17.79 | 2.86 |
| 12/13 | 7,240 | 7,377 | 7,173 | 7,247 | +1.06% | 442,500 | 2860億1637万 | +1.9% | 17.04 | 2.74 |
| 12/12 | 7,216 | 7,272 | 7,142 | 7,171 | +2.94% | 368,100 | 2830億1688万 | +1.1% | 16.86 | 2.71 |
| 12/11 | 7,083 | 7,158 | 6,941 | 6,966 | +0.17% | 205,100 | 2749億2618万 | -1.64% | 16.38 | 2.63 |
| 12/08 | 6,972 | 7,034 | 6,912 | 6,954 | -0.87% | 178,400 | 2744億5257万 | -1.59% | 16.35 | 2.63 |
| 12/07 | 7,120 | 7,146 | 7,001 | 7,015 | -2.61% | 203,500 | 2768億6005万 | -0.37% | 16.49 | 2.65 |
| 12/06 | 7,098 | 7,232 | 7,095 | 7,203 | +1.58% | 166,600 | 2842億7982万 | +2.72% | 16.94 | 2.72 |
| 12/05 | 7,180 | 7,195 | 7,060 | 7,091 | -2.29% | 188,900 | 2798億5953万 | +1.65% | 16.67 | 2.68 |
| 12/04 | 7,330 | 7,344 | 7,257 | 7,257 | -0.87% | 126,200 | 2864億1103万 | +4.46% | 17.06 | 2.74 |
| 12/01 | 7,350 | 7,415 | 7,280 | 7,321 | -1.05% | 232,800 | 2889億3691万 | +5.92% | 17.21 | 2.77 |
| 11/30 | 7,260 | 7,440 | 7,257 | 7,399 | +2.42% | 315,800 | 2920億1533万 | +7.51% | 17.4 | 2.8 |
| 11/29 | 7,150 | 7,251 | 7,128 | 7,224 | +0.73% | 148,700 | 2851億863万 | +5.48% | 16.99 | 2.73 |
| 11/28 | 7,160 | 7,209 | 7,094 | 7,172 | -0.39% | 159,000 | 2830億5635万 | +5.13% | 16.86 | 2.71 |
| 11/27 | 7,296 | 7,316 | 7,186 | 7,200 | -0.87% | 162,000 | 2841億6142万 | +5.82% | 16.93 | 2.72 |
| 11/24 | 7,259 | 7,318 | 7,230 | 7,263 | +0.86% | 174,500 | 2866億4784万 | +6.98% | 17.08 | 2.75 |
| 11/22 | 7,131 | 7,220 | 7,110 | 7,201 | -0.19% | 150,100 | 2842億89万 | +6.12% | 16.93 | 2.72 |
| 11/21 | 7,250 | 7,272 | 7,152 | 7,215 | +0.98% | 194,200 | 2847億5343万 | +6.38% | 16.96 | 2.73 |
| 11/20 | 7,248 | 7,272 | 7,101 | 7,145 | -1.41% | 203,900 | 2819億9075万 | +5.46% | 16.8 | 2.7 |
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 | |
| 2009年 1月期 | 950 6/6 | 411 12/26 10/28 | 441,900 2/19 | - | - | +16.43% 11/5 | -25.8% 10/10 |
| 2010年 1月期 | 1,319 9/11 | 480 2/2 | 961,000 6/10 | - | - | +31.42% 6/9 | -16.87% 2/8 |
| 2011年 1月期 | 861 4/12 | 391 11/2 | 991,100 2/26 | 365億6397万 | 166億454万 | +14.49% 3/12 | -19.4% 8/16 |
| 2012年 1月期 | 503 2/17 2/16 | 303 12/29 | 376,000 3/18 | 213億6083万 | 128億6746万 | +22.22% 2/27 | -31.3% 3/15 |
| 2013年 1月期 | 688 1/18 | 309 6/4 | 1,242,800 6/13 | 292億1720万 | 131億2226万 | +20.83% 9/27 | -21.7% 5/28 |
| 2014年 1月期 | 816 1/15 | 536 9/2 | 714,800 3/14 | 346億5296万 | 227億6223万 | +18.13% 9/11 | -17.56% 6/7 |
| 2015年 1月期 | 864 12/8 | 606 10/17 | 2,011,700 12/3 | 366億9137万 | 257億3492万 | +21.59% 12/3 | -11.04% 10/17 |
| 2016年 1月期 | 994 6/3 | 580 1/21 | 527,400 6/4 | 422億1206万 | 246億3078万 | +12.31% 10/9 | -18.43% 2/12 |
| 2017年 1月期 | 892 1/27 1/6 | 487 2/12 | 437,700 12/5 | 378億8044万 | 206億8136万 | +20.46% 3/25 | -12.81% 6/27 |
| 2018年 1月期 | 2,717 11/24 | 841 2/9 | 3,828,800 6/8 | 1153億8247万 | 357億1463万 | +42.51% 6/9 | -16.39% 12/15 |
| 2019年 1月期 | 2,156 2/2 | 760 1/4 | 4,265,500 3/16 | 915億5856万 | 299億9481万 | +13.88% 2/18 | -27.07% 12/25 |
| 2020年 1月期 | 2,171 12/12 | 890 2/1 | 3,004,500 12/13 | 856億8256万 | 351億2550万 | +30.36% 9/17 | -24.11% 3/9 |
| 2021年 1月期 | 4,670 1/20 1/13 | 936 3/13 | 1,760,100 12/14 | 1843億1025万 | 369億4098万 | +46.91% 12/14 | -33.8% 3/13 |
| 2022年 1月期 | 11,970 1/4 | 3,460 3/9 | 2,953,100 12/14 | 4724億1837万 | 1365億5535万 | +41.78% 6/18 | -22.39% 1/27 |
| 2023年 1月期 | 12,880 4/1 | 5,970 12/23 | 6,500,900 6/13 | 5083億3322万 | 2356億1718万 | +39.12% 3/30 | -20.03% 7/1 |
| 2024年 1月期 | 10,180 9/7 | 6,190 10/31 | 1,913,900 3/16 | 4017億7268万 | 2442億9989万 | +22.02% 3/6 | -18.68% 9/13 |
| 最新 | 7,184 2024/4/17 | 236,600 | 2835億2995万 | -12.73% 8,232 | |||
年間値上がり率
- 1986/12/27 vs 1985/12/28
- -29%（0.71倍）
- 1987/12/28 vs 1986/12/27
- -19%（0.81倍）
- 1988/12/28 vs 1987/12/28
- -8%（0.92倍）
- 1989/12/29 vs 1988/12/28
- 55%（1.55倍）
- 1990/12/28 vs 1989/12/29
- -15%（0.85倍）
- 1991/12/30 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/30 vs 1991/12/30
- 4%（1.04倍）
- 1993/12/30 vs 1992/12/30
- 17%（1.17倍）
- 1994/12/30 vs 1993/12/30
- 14%（1.14倍）
- 1995/12/29 vs 1994/12/30
- 3%（1.03倍）
- 1996/12/30 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/30 vs 1996/12/30
- -7%（0.93倍）
- 1998/12/30 vs 1997/12/30
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- 15%（1.15倍）
- 2000/12/29 vs 1999/12/30
- -32%（0.68倍）
- 2001/12/28 vs 2000/12/29
- -36%（0.64倍）
- 2002/12/30 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/30
- 40%（1.4倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- 58%（1.58倍）
- 2010/12/30 vs 2009/12/30
- -37%（0.63倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- 87%（1.87倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 145%（2.45倍）
- 2018/12/28 vs 2017/12/29
- -59%（0.41倍）
- 2019/12/30 vs 2018/12/28
- 104%（2.04倍）
- 2020/12/30 vs 2019/12/30
- 126%（2.26倍）
- 2021/12/30 vs 2020/12/30
- 191%（2.91倍）
- 2022/12/30 vs 2021/12/30
- -46%（0.54倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/04/17 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
303円（2011/12/29） - 2271%（23.71倍）
7,184円（4/17）