株価チャート
株価
4/19
- 前日 (4/18)
- 4,795
- 始値
- 4,775
- 高値
- 4,785
- 安値
- 4,690
- 終値 -1.36%
- 4,730
- 出来高 +45.34%
- 68,600
乖離率
- 株価（5日）
移動平均値 - -3.21%
4,887 - 株価（25日）
移動平均値 - -5.1%
4,984 - 出来高（5日）
移動平均値 - +5.96%
64,740
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 4,775 | 4,785 | 4,690 | 4,730 | -1.36% | 68,600 | 790億1293万 | -5.1% | 11.24 | 0.57 |
| 04/18 | 4,805 | 4,840 | 4,770 | 4,795 | -0.52% | 47,200 | 800億9873万 | -4.06% | 11.4 | 0.58 |
| 04/17 | 4,990 | 5,010 | 4,810 | 4,820 | -2.82% | 54,300 | 805億1635万 | -3.68% | 11.46 | 0.58 |
| 04/16 | 5,060 | 5,150 | 4,960 | 4,960 | -3.31% | 68,300 | 828億5500万 | -1% | 11.79 | 0.6 |
| 04/15 | 5,010 | 5,160 | 5,010 | 5,130 | +1.38% | 85,300 | 856億9479万 | +2.42% | 12.19 | 0.62 |
| 04/12 | 5,070 | 5,100 | 5,030 | 5,060 | -0.2% | 35,200 | 845億2546万 | +1.04% | 12.03 | 0.61 |
| 04/11 | 4,995 | 5,080 | 4,985 | 5,070 | +0.6% | 32,100 | 846億9251万 | +1.22% | 12.05 | 0.61 |
| 04/10 | 5,000 | 5,080 | 4,990 | 5,040 | +0.6% | 42,100 | 841億9137万 | +0.64% | 11.98 | 0.61 |
| 04/09 | 4,945 | 5,080 | 4,940 | 5,010 | +2.45% | 66,800 | 836億9023万 | 0% | 11.91 | 0.6 |
| 04/08 | 5,030 | 5,050 | 4,880 | 4,890 | -2.2% | 53,300 | 816億8567万 | -2.41% | 11.62 | 0.59 |
| 04/05 | 4,900 | 5,010 | 4,900 | 5,000 | +0.7% | 81,600 | 835億2319万 | -0.34% | 11.88 | 0.6 |
| 04/04 | 4,880 | 5,020 | 4,850 | 4,965 | +2.8% | 89,900 | 829億3852万 | -1.04% | 11.8 | 0.6 |
| 04/03 | 4,810 | 4,845 | 4,765 | 4,830 | -0.31% | 81,000 | 806億8340万 | -3.84% | 11.48 | 0.58 |
| 04/02 | 4,830 | 4,890 | 4,815 | 4,845 | +0.62% | 56,000 | 809億3397万 | -3.79% | 11.51 | 0.58 |
| 04/01 | 4,975 | 4,975 | 4,810 | 4,815 | -2.63% | 93,200 | 804億3283万 | -4.63% | 11.44 | 0.58 |
| 03/29 | 4,920 | 4,985 | 4,900 | 4,945 | +1.54% | 90,500 | 826億443万 | -2.33% | 11.75 | 0.6 |
| 03/28 | 4,950 | 5,000 | 4,865 | 4,870 | -3.18% | 71,700 | 813億5158万 | -3.98% | 11.57 | 0.59 |
| 03/27 | 5,000 | 5,060 | 4,980 | 5,030 | +0.6% | 77,400 | 840億2432万 | -1.06% | 11.95 | 0.61 |
| 03/26 | 4,980 | 5,040 | 4,950 | 5,000 | +0.5% | 43,100 | 835億2319万 | -1.75% | 11.88 | 0.6 |
| 03/25 | 5,130 | 5,130 | 4,975 | 4,975 | -3.02% | 115,300 | 831億557万 | -2.32% | 11.82 | 0.6 |
| 03/22 | 5,200 | 5,220 | 5,120 | 5,130 | -1.91% | 49,700 | 856億9479万 | +0.71% | 12.19 | 0.62 |
| 03/21 | 5,250 | 5,260 | 5,200 | 5,230 | +0.58% | 51,600 | 873億6525万 | +2.85% | 12.43 | 0.63 |
| 03/19 | 5,180 | 5,230 | 5,140 | 5,200 | +0.97% | 50,000 | 868億6411万 | +2.48% | 12.36 | 0.63 |
| 03/18 | 5,160 | 5,180 | 5,100 | 5,150 | +0.78% | 39,300 | 860億2888万 | +1.8% | 12.24 | 0.62 |
| 03/15 | 5,070 | 5,130 | 5,050 | 5,110 | +0.79% | 32,000 | 853億6070万 | +1.19% | 12.14 | 0.62 |
| 03/14 | 5,000 | 5,100 | 4,970 | 5,070 | +2.53% | 46,700 | 846億9251万 | +0.36% | 12.05 | 0.61 |
| 03/13 | 5,050 | 5,050 | 4,900 | 4,945 | -0.8% | 24,100 | 826億443万 | -2.08% | 11.75 | 0.6 |
| 03/12 | 4,920 | 4,990 | 4,825 | 4,985 | +0.91% | 58,600 | 832億7262万 | -1.54% | 11.85 | 0.6 |
| 03/11 | 5,050 | 5,050 | 4,870 | 4,940 | -2.95% | 81,900 | 825億2091万 | -2.64% | 11.74 | 0.59 |
| 03/08 | 5,040 | 5,130 | 5,010 | 5,090 | 0% | 56,900 | 850億2660万 | +0.08% | 12.1 | 0.61 |
| 03/07 | 5,060 | 5,170 | 5,060 | 5,090 | +0.79% | 35,100 | 850億2660万 | -0.08% | 12.1 | 0.61 |
| 03/06 | 5,050 | 5,080 | 5,030 | 5,050 | -0.79% | 27,300 | 843億5842万 | -0.98% | 12 | 0.61 |
| 03/05 | 5,020 | 5,100 | 5,020 | 5,090 | +1.39% | 24,800 | 850億2660万 | -0.39% | 12.1 | 0.61 |
| 03/04 | 5,090 | 5,220 | 5,010 | 5,020 | -0.4% | 45,000 | 838億5728万 | -1.82% | 11.93 | 0.6 |
| 03/01 | 5,020 | 5,050 | 4,985 | 5,040 | +0.8% | 44,900 | 841億9137万 | -1.6% | 11.98 | 0.61 |
| 02/29 | 5,130 | 5,210 | 4,980 | 5,000 | -2.53% | 91,600 | 835億2319万 | -2.48% | 11.88 | 0.6 |
| 02/28 | 5,140 | 5,180 | 5,120 | 5,130 | -0.19% | 22,200 | 856億9479万 | -0.14% | 12.19 | 0.62 |
| 02/27 | 5,190 | 5,210 | 5,120 | 5,140 | -0.58% | 28,200 | 858億6183万 | -0.12% | 12.22 | 0.62 |
| 02/26 | 5,180 | 5,220 | 5,120 | 5,170 | -0.19% | 58,600 | 863億6297万 | +0.31% | 12.29 | 0.62 |
| 02/22 | 5,230 | 5,230 | 5,130 | 5,180 | +0.19% | 22,900 | 865億3002万 | +0.43% | 12.31 | 0.62 |
| 02/21 | 5,100 | 5,170 | 5,090 | 5,170 | +0.19% | 19,800 | 863億6297万 | +0.15% | 12.29 | 0.62 |
| 02/20 | 5,160 | 5,190 | 5,130 | 5,160 | +0.19% | 24,900 | 861億9593万 | -0.19% | 12.26 | 0.62 |
| 02/19 | 5,100 | 5,180 | 5,060 | 5,150 | +0.98% | 29,900 | 860億2888万 | -0.66% | 12.24 | 0.62 |
| 02/16 | 5,050 | 5,180 | 5,040 | 5,100 | +1.8% | 48,300 | 851億9365万 | -1.79% | 12.12 | 0.61 |
| 02/15 | 4,965 | 5,030 | 4,910 | 5,010 | +2.35% | 44,300 | 836億9023万 | -3.75% | 11.91 | 0.6 |
| 02/14 | 4,905 | 4,910 | 4,830 | 4,895 | -1.31% | 30,100 | 817億6920万 | -6.19% | 11.63 | 0.59 |
| 02/13 | 4,885 | 4,975 | 4,840 | 4,960 | +2.9% | 47,000 | 828億5500万 | -5.27% | 11.79 | 0.6 |
| 02/09 | 4,950 | 4,950 | 4,820 | 4,820 | -2.53% | 60,300 | 805億1635万 | -8.1% | 11.46 | 0.58 |
| 02/08 | 5,050 | 5,050 | 4,920 | 4,945 | -3.98% | 101,600 | 826億443万 | -5.99% | 11.75 | 0.6 |
| 02/07 | 5,000 | 5,200 | 4,985 | 5,150 | +2.79% | 79,100 | 860億2888万 | -2.28% | 12.24 | 0.62 |
| 02/06 | 5,210 | 5,220 | 5,010 | 5,010 | -4.93% | 96,600 | 836億9023万 | -5.08% | 11.91 | 0.6 |
| 02/05 | 5,290 | 5,290 | 5,210 | 5,270 | +0.19% | 27,800 | 880億3344万 | -0.42% | 12.52 | 0.63 |
| 02/02 | 5,270 | 5,290 | 5,180 | 5,260 | +0.38% | 24,600 | 878億6639万 | -0.6% | 12.5 | 0.63 |
| 02/01 | 5,260 | 5,300 | 5,210 | 5,240 | -1.13% | 29,600 | 875億3230万 | -0.96% | 12.45 | 0.63 |
| 01/31 | 5,200 | 5,300 | 5,170 | 5,300 | +0.95% | 19,500 | 885億3458万 | +0.19% | 12.6 | 0.64 |
| 01/30 | 5,300 | 5,320 | 5,250 | 5,250 | -0.57% | 17,200 | 876億9934万 | -0.64% | 12.48 | 0.63 |
| 01/29 | 5,260 | 5,310 | 5,230 | 5,280 | +2.13% | 28,900 | 882億48万 | 0% | 12.55 | 0.64 |
| 01/26 | 5,240 | 5,250 | 5,160 | 5,170 | -1.52% | 25,800 | 863億6297万 | -1.97% | 12.29 | 0.62 |
| 01/25 | 5,200 | 5,260 | 5,180 | 5,250 | +1.55% | 27,900 | 876億9934万 | -0.34% | 12.48 | 0.63 |
| 01/24 | 5,250 | 5,270 | 5,150 | 5,170 | -1.52% | 31,200 | 863億6297万 | -1.75% | 12.29 | 0.62 |
| 01/23 | 5,350 | 5,350 | 5,240 | 5,250 | -1.87% | 38,900 | 876億9934万 | -0.1% | 12.48 | 0.63 |
| 01/22 | 5,350 | 5,370 | 5,310 | 5,350 | +0.19% | 14,200 | 893億6981万 | +1.94% | 12.71 | 0.64 |
| 01/19 | 5,330 | 5,340 | 5,260 | 5,340 | +1.14% | 25,800 | 892億276万 | +1.91% | 12.69 | 0.64 |
| 01/18 | 5,260 | 5,320 | 5,250 | 5,280 | +0.38% | 20,700 | 882億48万 | +0.86% | 12.55 | 0.64 |
| 01/17 | 5,360 | 5,420 | 5,260 | 5,260 | -2.23% | 27,400 | 878億6639万 | +0.61% | 12.5 | 0.63 |
| 01/16 | 5,560 | 5,560 | 5,350 | 5,380 | -2.18% | 20,600 | 898億7095万 | +2.85% | 12.79 | 0.65 |
| 01/15 | 5,400 | 5,560 | 5,400 | 5,500 | +2.04% | 41,600 | 918億7550万 | +5.06% | 13.07 | 0.66 |
| 01/12 | 5,400 | 5,450 | 5,360 | 5,390 | -0.19% | 21,600 | 900億3799万 | +2.98% | 12.81 | 0.65 |
| 01/11 | 5,350 | 5,430 | 5,350 | 5,400 | +1.12% | 24,700 | 902億504万 | +2.99% | 12.83 | 0.65 |
| 01/10 | 5,350 | 5,380 | 5,310 | 5,340 | +0.19% | 19,400 | 892億276万 | +1.66% | 12.69 | 0.64 |
| 01/09 | 5,210 | 5,330 | 5,210 | 5,330 | +2.9% | 30,000 | 890億3572万 | +1.22% | 12.67 | 0.64 |
| 01/05 | 5,250 | 5,320 | 5,180 | 5,180 | -0.38% | 32,500 | 865億3002万 | -1.88% | 12.31 | 0.62 |
| 01/04 | 5,180 | 5,220 | 5,100 | 5,200 | -0.19% | 32,600 | 868億6411万 | -1.89% | 12.36 | 0.63 |
| 2023 | ||||||||||
| 12/29 | 5,330 | 5,340 | 5,180 | 5,210 | -2.25% | 42,600 | 870億3116万 | -1.88% | 12.38 | 0.63 |
| 12/28 | 5,380 | 5,380 | 5,310 | 5,330 | -0.93% | 25,500 | 890億3572万 | +0.08% | 12.67 | 0.64 |
| 12/27 | 5,300 | 5,390 | 5,300 | 5,380 | +2.09% | 30,900 | 898億7095万 | +0.88% | 12.79 | 0.65 |
| 12/26 | 5,190 | 5,280 | 5,190 | 5,270 | +0.96% | 23,600 | 880億3344万 | -1.2% | 12.52 | 0.63 |
| 12/25 | 5,310 | 5,310 | 5,160 | 5,220 | -0.19% | 30,700 | 871億9821万 | -2.21% | 12.41 | 0.63 |
| 12/22 | 5,180 | 5,230 | 5,180 | 5,230 | +1.55% | 25,200 | 873億6525万 | -2.1% | 12.43 | 0.63 |
| 12/21 | 5,140 | 5,160 | 5,100 | 5,150 | 0% | 24,500 | 860億2888万 | -3.67% | 12.24 | 0.62 |
| 12/20 | 5,120 | 5,200 | 5,120 | 5,150 | +0.78% | 21,700 | 860億2888万 | -3.76% | 12.24 | 0.62 |
| 12/19 | 5,080 | 5,140 | 5,010 | 5,110 | +1.59% | 20,100 | 853億6070万 | -4.52% | 12.14 | 0.62 |
| 12/18 | 5,060 | 5,060 | 4,970 | 5,030 | -1.18% | 22,000 | 840億2432万 | -6.05% | 11.95 | 0.61 |
| 12/15 | 5,050 | 5,140 | 5,050 | 5,090 | +1.6% | 45,800 | 850億2660万 | -4.93% | 12.1 | 0.61 |
| 12/14 | 5,110 | 5,130 | 4,965 | 5,010 | -1.38% | 41,300 | 836億9023万 | -6.37% | 11.91 | 0.6 |
| 12/13 | 5,210 | 5,210 | 5,050 | 5,080 | -1.17% | 26,500 | 848億5956万 | -4.92% | 12.07 | 0.61 |
| 12/12 | 5,270 | 5,270 | 5,140 | 5,140 | -1.53% | 20,100 | 858億6183万 | -3.67% | 12.22 | 0.62 |
| 12/11 | 5,170 | 5,270 | 5,170 | 5,220 | +2.15% | 37,100 | 871億9821万 | -2.03% | 12.41 | 0.63 |
| 12/08 | 5,250 | 5,270 | 5,100 | 5,110 | -4.13% | 55,700 | 853億6070万 | -3.68% | 12.14 | 0.62 |
| 12/07 | 5,440 | 5,440 | 5,290 | 5,330 | -2.56% | 37,400 | 890億3572万 | +0.78% | 12.67 | 0.64 |
| 12/06 | 5,410 | 5,520 | 5,410 | 5,470 | 0% | 35,000 | 913億7436万 | +3.89% | 13 | 0.66 |
| 12/05 | 5,580 | 5,630 | 5,460 | 5,470 | -2.67% | 35,300 | 913億7436万 | +4.59% | 13 | 0.66 |
| 12/04 | 5,630 | 5,670 | 5,590 | 5,620 | -0.71% | 26,100 | 938億8006万 | +8.18% | 13.36 | 0.68 |
| 12/01 | 5,690 | 5,720 | 5,620 | 5,660 | +0.18% | 27,500 | 945億4825万 | +9.95% | 13.45 | 0.68 |
| 11/30 | 5,650 | 5,660 | 5,530 | 5,650 | -0.35% | 108,400 | 943億8120万 | +10.7% | 13.43 | 0.68 |
| 11/29 | 5,650 | 5,730 | 5,610 | 5,670 | -0.53% | 50,900 | 947億1529万 | +12.06% | 13.48 | 0.68 |
| 11/28 | 5,490 | 5,710 | 5,480 | 5,700 | +4.78% | 82,600 | 952億1643万 | +13.68% | 13.55 | 0.69 |
| 11/27 | 5,620 | 5,630 | 5,440 | 5,440 | -3.2% | 48,100 | 908億7323万 | +9.39% | 12.93 | 0.65 |
| 11/24 | 5,550 | 5,650 | 5,540 | 5,620 | +2% | 37,100 | 938億8006万 | +13.74% | 13.36 | 0.68 |
| 11/22 | 5,360 | 5,570 | 5,360 | 5,510 | +2.04% | 54,400 | 920億4255万 | +12.36% | 13.1 | 0.66 |
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 | 5,570 1,114 7/20 | 2,525 505 1/22 | 318,600 1,593,000 2/22 | - | - | +20.59% 2/25 | -28.48% 1/22 |
| 2009年 3月期 | 3,350 670 4/21 | 995 199 10/28 | 344,000 1,720,000 5/9 | - | - | +25.1% 11/10 | -33.1% 10/8 |
| 2010年 3月期 | 2,815 563 9/24 | 1,370 274 4/1 | 392,400 1,962,000 11/9 | - | - | +20.01% 6/1 | -20.46% 11/16 |
| 2011年 3月期 | 2,355 471 2/21 | 1,350 270 9/1 | 422,200 2,111,000 12/24 | 393億3942万 | 225億5126万 | +18.95% 12/27 | -31.88% 3/15 |
| 2012年 3月期 | 2,090 418 4/1 | 1,430 286 10/5 | 139,800 699,000 6/27 | 349億1269万 | 238億8763万 | +12.63% 2/7 | -11.81% 8/8 |
| 2013年 3月期 | 2,530 506 3/21 | 1,425 285 7/23 | 146,000 730,000 2/5 | 422億6273万 | 238億411万 | +14.92% 2/6 | -11.62% 5/15 |
| 2014年 3月期 | 3,040 608 10/22 | 1,745 349 6/27 | 254,000 1,270,000 5/23 | 507億8210万 | 291億4959万 | +21.17% 9/24 | -16.96% 6/7 |
| 2015年 3月期 | 2,415 483 9/2 | 1,875 375 4/28 375 4/15 他2件 | 136,600 683,000 10/14 | 403億4170万 | 313億2119万 | +8.04% 2/19 | -11.29% 10/16 |
| 2016年 3月期 | 3,175 635 6/25 | 1,960 392 2/12 | 154,200 771,000 4/27 | 530億3722万 | 327億4109万 | +16.28% 5/20 | -14.31% 2/12 |
| 2017年 3月期 | 3,200 6,400 2/16 | 1,560 312 7/8 | 137,800 68,900 12/6 | 534億5484万 | 260億5923万 | +22.74% 12/6 | -10.7% 6/16 |
| 2018年 3月期 | 4,245 8,490 10/31 | 2,710 5,420 5/30 | 163,200 81,600 11/2 | 709億1118万 | 452億6956万 | +14.34% 8/29 | -16.58% 2/13 |
| 2019年 3月期 | 3,495 6,990 4/24 | 2,098 4,195 12/25 | 161,200 80,600 4/20 | 583億8270万 | 350億3797万 | +13.37% 12/3 | -15.6% 12/25 |
| 2020年 3月期 | 2,650 5,300 12/17 | 1,663 3,325 3/17 | 204,200 102,100 3/19 | 442億6729万 | 277億7146万 | +17.64% 3/27 | -13.67% 3/9 |
| 2021年 3月期 | 3,730 7,460 3/19 | 2,005 4,010 4/2 | 257,600 128,800 2/25 | 623億829万 | 334億9279万 | +18.28% 9/14 | -10.07% 2/1 |
| 2022年 3月期 | 3,865 7,730 3/4 | 2,765 5,530 7/21 5,530 7/20 | 309,400 154,700 11/4 | 645億6342万 | 461億8832万 | +13.43% 3/4 | -10.26% 5/26 |
| 2023年 3月期 | 3,885 3/8 | 2,483 4,965 7/7 | 301,200 2/6 | 648億9751万 | 414億6926万 | +10.83% 1/25 | -18.68% 5/12 |
| 最新 | 4,730 2024/4/19 | 68,600 | 790億1293万 | -5.1% 4,984 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 13%（1.13倍）
- 1985/12/28 vs 1984/12/28
- 18%（1.18倍）
- 1986/12/27 vs 1985/12/28
- 24%（1.24倍）
- 1987/12/28 vs 1986/12/27
- 50%（1.5倍）
- 1988/12/28 vs 1987/12/28
- 49%（1.49倍）
- 1989/12/29 vs 1988/12/28
- 85%（1.85倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- -18%（0.82倍）
- 1992/12/30 vs 1991/12/30
- -25%（0.75倍）
- 1993/12/30 vs 1992/12/30
- 6%（1.06倍）
- 1994/12/30 vs 1993/12/30
- 15%（1.15倍）
- 1995/12/29 vs 1994/12/30
- 9%（1.09倍）
- 1996/12/27 vs 1995/12/29
- -15%（0.85倍）
- 1997/12/30 vs 1996/12/27
- -40%（0.6倍）
- 1998/12/30 vs 1997/12/30
- -45%（0.55倍）
- 1999/12/30 vs 1998/12/30
- -22%（0.78倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/28 vs 2000/12/29
- -2%（0.98倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 73%（1.73倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 99%（1.99倍）
- 2006/12/29 vs 2005/12/30
- 14%（1.14倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 58%（1.58倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- -18%（0.82倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 49%（1.49倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- 22%（1.22倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 63%（1.63倍）
- 2024/04/19 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
830円（2002/11/19） - 470%（5.7倍）
4,730円（4/19）