株価チャート
株価
4/25
- 前日 (4/24)
- 4,405
- 始値
- 4,405
- 高値
- 4,425
- 安値
- 4,380
- 終値 -0.57%
- 4,380
- 出来高 -53.78%
- 11,000
乖離率
- 株価（5日）
移動平均値 - -0.02%
4,381 - 株価（25日）
移動平均値 - -1.57%
4,450 - 出来高（5日）
移動平均値 - -47.01%
20,760
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 4,405 | 4,425 | 4,380 | 4,380 | -0.57% | 11,000 | 890億9787万 | -1.57% | 9.92 | 0.9 |
| 04/24 | 4,380 | 4,430 | 4,380 | 4,405 | +0.11% | 23,800 | 896億642万 | -1.06% | 9.98 | 0.9 |
| 04/23 | 4,445 | 4,445 | 4,395 | 4,400 | -0.45% | 7,000 | 895億471万 | -1.15% | 9.97 | 0.9 |
| 04/22 | 4,355 | 4,430 | 4,300 | 4,420 | +2.79% | 23,900 | 899億1155万 | -0.65% | 10.01 | 0.91 |
| 04/19 | 4,305 | 4,335 | 4,240 | 4,300 | -1.15% | 38,100 | 874億7051万 | -3.33% | 9.74 | 0.88 |
| 04/18 | 4,305 | 4,355 | 4,270 | 4,350 | +1.64% | 25,600 | 884億8761万 | -2.23% | 9.85 | 0.89 |
| 04/17 | 4,340 | 4,345 | 4,245 | 4,280 | -1.5% | 32,100 | 870億6367万 | -3.73% | 9.69 | 0.88 |
| 04/16 | 4,460 | 4,465 | 4,340 | 4,345 | -3.23% | 39,100 | 883億8590万 | -2.29% | 9.84 | 0.89 |
| 04/15 | 4,430 | 4,505 | 4,420 | 4,490 | +1.24% | 51,900 | 913億3549万 | +0.97% | 10.17 | 0.92 |
| 04/12 | 4,480 | 4,530 | 4,380 | 4,435 | -1.77% | 65,000 | 902億1668万 | -0.16% | 10.05 | 0.91 |
| 04/11 | 4,495 | 4,580 | 4,445 | 4,515 | +0.44% | 69,800 | 918億4403万 | +1.76% | 10.23 | 0.93 |
| 04/10 | 4,435 | 4,530 | 4,430 | 4,495 | +0.56% | 67,300 | 914億3720万 | +1.49% | 10.18 | 0.92 |
| 04/09 | 4,395 | 4,470 | 4,380 | 4,470 | +2.17% | 32,200 | 909億2865万 | +1.04% | 10.12 | 0.92 |
| 04/08 | 4,310 | 4,375 | 4,310 | 4,375 | +1.16% | 26,000 | 889億9616万 | -1% | 9.91 | 0.9 |
| 04/05 | 4,340 | 4,340 | 4,250 | 4,325 | -1.03% | 17,600 | 879億7906万 | -2.15% | 9.8 | 0.89 |
| 04/04 | 4,435 | 4,450 | 4,355 | 4,370 | -2.35% | 47,000 | 888億9445万 | -1.24% | 9.9 | 0.9 |
| 04/03 | 4,415 | 4,515 | 4,415 | 4,475 | +0.9% | 38,600 | 910億3036万 | +1.06% | 10.14 | 0.92 |
| 04/02 | 4,485 | 4,525 | 4,390 | 4,435 | -2.1% | 42,600 | 902億1668万 | +0.29% | 10.05 | 0.91 |
| 04/01 | 4,605 | 4,640 | 4,485 | 4,530 | -1.63% | 55,000 | 921億4916万 | +2.51% | 10.26 | 0.93 |
| 03/29 | 4,560 | 4,605 | 4,480 | 4,605 | -0.11% | 25,500 | 936億7481万 | +4.4% | 10.43 | 0.94 |
| 03/28 | 4,590 | 4,705 | 4,575 | 4,610 | -2.54% | 47,600 | 937億7652万 | +4.82% | 10.44 | 0.94 |
| 03/27 | 4,540 | 4,750 | 4,535 | 4,730 | +4.53% | 87,400 | 962億1756万 | +7.87% | 10.71 | 0.97 |
| 03/26 | 4,490 | 4,530 | 4,490 | 4,525 | +0.11% | 25,000 | 920億4745万 | +3.45% | 10.25 | 0.93 |
| 03/25 | 4,470 | 4,545 | 4,470 | 4,520 | +1.01% | 30,900 | 919億4574万 | +3.34% | 10.24 | 0.93 |
| 03/22 | 4,465 | 4,475 | 4,395 | 4,475 | +1.02% | 16,700 | 910億3036万 | +2.4% | 10.14 | 0.92 |
| 03/21 | 4,375 | 4,475 | 4,375 | 4,430 | +1.61% | 44,800 | 901億1497万 | +1.42% | 10.03 | 0.91 |
| 03/19 | 4,360 | 4,365 | 4,310 | 4,360 | 0% | 24,300 | 886億9103万 | -0.21% | 9.88 | 0.89 |
| 03/18 | 4,365 | 4,380 | 4,330 | 4,360 | -1.02% | 38,000 | 886億9103万 | -0.16% | 9.88 | 0.89 |
| 03/15 | 4,310 | 4,405 | 4,310 | 4,405 | +1.85% | 41,100 | 896億642万 | +0.82% | 9.98 | 0.9 |
| 03/14 | 4,260 | 4,325 | 4,250 | 4,325 | +1.17% | 26,100 | 879億7906万 | -1.03% | 9.8 | 0.89 |
| 03/13 | 4,300 | 4,350 | 4,255 | 4,275 | -0.58% | 17,100 | 869億6196万 | -2.35% | 9.68 | 0.88 |
| 03/12 | 4,295 | 4,320 | 4,245 | 4,300 | -0.81% | 26,800 | 874億7051万 | -2.01% | 9.74 | 0.88 |
| 03/11 | 4,380 | 4,380 | 4,265 | 4,335 | -1.03% | 13,500 | 881億8248万 | -1.32% | 9.82 | 0.89 |
| 03/08 | 4,255 | 4,410 | 4,250 | 4,380 | +2.1% | 48,400 | 890億9787万 | -0.36% | 9.92 | 0.9 |
| 03/07 | 4,330 | 4,330 | 4,250 | 4,290 | -0.81% | 27,700 | 872億6709万 | -2.5% | 9.72 | 0.88 |
| 03/06 | 4,300 | 4,360 | 4,265 | 4,325 | -0.8% | 36,300 | 879億7906万 | -1.73% | 9.8 | 0.89 |
| 03/05 | 4,365 | 4,395 | 4,335 | 4,360 | +0.23% | 15,800 | 886億9103万 | -0.93% | 9.88 | 0.89 |
| 03/04 | 4,415 | 4,465 | 4,320 | 4,350 | -1.25% | 20,300 | 884億8761万 | -1.05% | 9.85 | 0.89 |
| 03/01 | 4,455 | 4,455 | 4,375 | 4,405 | -1.12% | 10,400 | 896億642万 | +0.27% | 9.98 | 0.9 |
| 02/29 | 4,445 | 4,495 | 4,425 | 4,455 | +0.56% | 22,200 | 906億2352万 | +1.55% | 10.09 | 0.91 |
| 02/28 | 4,375 | 4,450 | 4,305 | 4,430 | +2.07% | 29,200 | 901億1497万 | +1.1% | 10.03 | 0.91 |
| 02/27 | 4,320 | 4,415 | 4,320 | 4,340 | -0.12% | 23,700 | 882億8419万 | -0.87% | 9.83 | 0.89 |
| 02/26 | 4,375 | 4,405 | 4,345 | 4,345 | +0.23% | 17,600 | 883億8590万 | -0.75% | 9.84 | 0.89 |
| 02/22 | 4,305 | 4,340 | 4,290 | 4,335 | +1.17% | 17,200 | 881億8248万 | -1% | 9.82 | 0.89 |
| 02/21 | 4,285 | 4,330 | 4,250 | 4,285 | -0.12% | 24,600 | 871億6538万 | -2.19% | 9.71 | 0.88 |
| 02/20 | 4,485 | 4,485 | 4,290 | 4,290 | -3.81% | 45,200 | 872億6709万 | -2.21% | 9.72 | 0.88 |
| 02/19 | 4,500 | 4,510 | 4,390 | 4,460 | -1.11% | 32,600 | 907億2523万 | +1.5% | 10.1 | 0.91 |
| 02/16 | 4,470 | 4,555 | 4,435 | 4,510 | +1.81% | 33,900 | 917億4232万 | +2.73% | 10.22 | 0.92 |
| 02/15 | 4,460 | 4,490 | 4,385 | 4,430 | +0.11% | 24,600 | 901億1497万 | +0.98% | 10.03 | 0.91 |
| 02/14 | 4,440 | 4,490 | 4,410 | 4,425 | -0.78% | 23,900 | 900億1326万 | +0.89% | 10.02 | 0.91 |
| 02/13 | 4,255 | 4,470 | 4,190 | 4,460 | +3.96% | 47,700 | 907億2523万 | +1.76% | 10.1 | 0.91 |
| 02/09 | 4,355 | 4,400 | 4,280 | 4,290 | -3.05% | 44,600 | 872億6709万 | -2.05% | 9.72 | 0.88 |
| 02/08 | 4,425 | 4,470 | 4,345 | 4,425 | 0% | 22,300 | 900億1326万 | +0.89% | 10.02 | 0.91 |
| 02/07 | 4,480 | 4,500 | 4,375 | 4,425 | -1.99% | 30,400 | 900億1326万 | +0.84% | 10.02 | 0.91 |
| 02/06 | 4,470 | 4,545 | 4,455 | 4,515 | -0.44% | 13,800 | 918億4403万 | +2.89% | 10.23 | 0.93 |
| 02/05 | 4,460 | 4,580 | 4,460 | 4,535 | +2.25% | 26,600 | 922億5087万 | +3.47% | 10.27 | 0.93 |
| 02/02 | 4,385 | 4,455 | 4,355 | 4,435 | +0.91% | 9,100 | 902億1668万 | +1.39% | 10.05 | 0.91 |
| 02/01 | 4,450 | 4,455 | 4,350 | 4,395 | -1.79% | 16,300 | 894億300万 | +0.6% | 9.95 | 0.9 |
| 01/31 | 4,300 | 4,490 | 4,300 | 4,475 | +3.71% | 26,100 | 910億3036万 | +2.52% | 10.14 | 0.92 |
| 01/30 | 4,335 | 4,365 | 4,280 | 4,315 | -0.46% | 18,500 | 877億7564万 | -0.92% | 9.77 | 0.88 |
| 01/29 | 4,240 | 4,360 | 4,240 | 4,335 | +2.48% | 12,700 | 881億8248万 | -0.28% | 9.82 | 0.89 |
| 01/26 | 4,285 | 4,310 | 4,225 | 4,230 | -1.28% | 13,800 | 860億4657万 | -2.47% | 9.58 | 0.87 |
| 01/25 | 4,245 | 4,310 | 4,240 | 4,285 | +0.59% | 11,000 | 871億6538万 | -0.99% | 9.71 | 0.88 |
| 01/24 | 4,290 | 4,310 | 4,260 | 4,260 | -1.27% | 16,700 | 866億5683万 | -1.34% | 9.65 | 0.87 |
| 01/23 | 4,380 | 4,385 | 4,285 | 4,315 | -0.46% | 16,500 | 877億7564万 | +0.16% | 9.77 | 0.88 |
| 01/22 | 4,365 | 4,400 | 4,320 | 4,335 | -0.23% | 13,500 | 881億8248万 | +0.88% | 9.82 | 0.89 |
| 01/19 | 4,345 | 4,380 | 4,320 | 4,345 | -0.23% | 9,700 | 883億8590万 | +1.4% | 9.84 | 0.89 |
| 01/18 | 4,400 | 4,425 | 4,355 | 4,355 | -1.14% | 7,400 | 885億8932万 | +1.82% | 9.86 | 0.89 |
| 01/17 | 4,450 | 4,510 | 4,405 | 4,405 | -0.34% | 12,000 | 896億642万 | +3.36% | 9.98 | 0.9 |
| 01/16 | 4,505 | 4,505 | 4,410 | 4,420 | -1.23% | 9,700 | 899億1155万 | +4.05% | 10.01 | 0.91 |
| 01/15 | 4,345 | 4,510 | 4,345 | 4,475 | +2.99% | 17,400 | 910億3036万 | +5.72% | 10.14 | 0.92 |
| 01/12 | 4,400 | 4,430 | 4,325 | 4,345 | -2.03% | 14,900 | 883億8590万 | +3.18% | 9.84 | 0.89 |
| 01/11 | 4,425 | 4,475 | 4,410 | 4,435 | +0.45% | 19,900 | 902億1668万 | +5.72% | 10.05 | 0.91 |
| 01/10 | 4,380 | 4,450 | 4,380 | 4,415 | +1.38% | 16,600 | 898億984万 | +5.77% | 10 | 0.9 |
| 01/09 | 4,400 | 4,450 | 4,320 | 4,355 | -0.57% | 20,400 | 885億8932万 | +4.86% | 9.86 | 0.89 |
| 01/05 | 4,465 | 4,495 | 4,380 | 4,380 | -1.46% | 14,700 | 890億9787万 | +5.95% | 9.92 | 0.9 |
| 01/04 | 4,470 | 4,470 | 4,405 | 4,445 | -0.56% | 13,700 | 904億2010万 | +8.05% | 10.07 | 0.91 |
| 2023 | ||||||||||
| 12/29 | 4,430 | 4,495 | 4,420 | 4,470 | +0.9% | 25,600 | 909億2865万 | +9.29% | 10.12 | 0.92 |
| 12/28 | 4,330 | 4,430 | 4,330 | 4,430 | +1.26% | 17,300 | 901億1497万 | +8.95% | 10.03 | 0.91 |
| 12/27 | 4,320 | 4,385 | 4,305 | 4,375 | +1.51% | 15,200 | 889億9616万 | +8.24% | 9.91 | 0.9 |
| 12/26 | 4,350 | 4,355 | 4,280 | 4,310 | -0.35% | 12,700 | 876億7393万 | +7.21% | 9.76 | 0.88 |
| 12/25 | 4,315 | 4,435 | 4,270 | 4,325 | +1.05% | 26,900 | 879億7906万 | +8.1% | 9.8 | 0.89 |
| 12/22 | 4,235 | 4,280 | 4,235 | 4,280 | +1.06% | 17,400 | 870億6367万 | +7.38% | 9.69 | 0.88 |
| 12/21 | 4,120 | 4,325 | 4,100 | 4,235 | +2.79% | 64,000 | 861億4828万 | +6.65% | 9.59 | 0.87 |
| 12/20 | 4,075 | 4,135 | 4,075 | 4,120 | +0.86% | 21,400 | 838億895万 | +3.94% | 9.33 | 0.84 |
| 12/19 | 4,035 | 4,085 | 4,010 | 4,085 | +1.87% | 26,700 | 830億9698万 | +3.18% | 9.25 | 0.84 |
| 12/18 | 4,010 | 4,030 | 3,970 | 4,010 | -0.37% | 12,200 | 815億7133万 | +1.42% | 9.08 | 0.82 |
| 12/15 | 4,005 | 4,060 | 3,995 | 4,025 | +0.5% | 23,600 | 818億7646万 | +1.8% | 9.12 | 0.82 |
| 12/14 | 4,040 | 4,045 | 3,970 | 4,005 | -0.74% | 17,800 | 814億6962万 | +1.26% | 9.07 | 0.82 |
| 12/13 | 4,055 | 4,065 | 4,015 | 4,035 | -0.49% | 18,800 | 820億7988万 | +2.05% | 9.14 | 0.83 |
| 12/12 | 4,125 | 4,130 | 4,035 | 4,055 | -1.7% | 19,600 | 824億8672万 | +2.48% | 9.18 | 0.83 |
| 12/11 | 3,985 | 4,130 | 3,985 | 4,125 | +3.25% | 21,800 | 839億1066万 | +4.14% | 9.34 | 0.85 |
| 12/08 | 4,110 | 4,110 | 3,965 | 3,995 | -1.11% | 31,500 | 812億6621万 | +0.96% | 9.05 | 0.82 |
| 12/07 | 4,015 | 4,105 | 4,015 | 4,040 | -0.25% | 28,000 | 821億8159万 | +2.07% | 9.15 | 0.83 |
| 12/06 | 3,930 | 4,075 | 3,930 | 4,050 | +3.05% | 24,000 | 823億8501万 | +2.43% | 9.17 | 0.83 |
| 12/05 | 3,920 | 4,025 | 3,920 | 3,930 | -0.38% | 17,900 | 799億4398万 | -0.41% | 8.9 | 0.81 |
| 12/04 | 3,920 | 3,975 | 3,905 | 3,945 | +0.64% | 8,300 | 802億4911万 | -0.08% | 8.94 | 0.81 |
| 12/01 | 3,920 | 3,925 | 3,875 | 3,920 | +1.16% | 16,000 | 797億4056万 | -0.61% | 8.88 | 0.8 |
| 11/30 | 3,900 | 3,905 | 3,820 | 3,875 | -0.51% | 32,100 | 788億2517万 | -1.75% | 8.78 | 0.79 |
| 11/29 | 3,885 | 3,920 | 3,860 | 3,895 | +0.91% | 26,600 | 792億3201万 | -1.27% | 8.82 | 0.8 |
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 | 2,158 1,079 4/9 | 1,266 633 3/17 | 499,500 999,000 11/21 | - | - | +22.7% 12/3 | -20.37% 1/22 |
| 2009年 3月期 | 2,314 1,157 1/28 | 1,116 558 10/10 | 388,000 776,000 1/28 | - | - | +22.13% 11/5 | -22.64% 10/8 |
| 2010年 3月期 | 2,360 1,180 10/23 | 1,478 739 2/10 739 2/9 | 351,000 702,000 11/16 | - | - | +13.02% 8/21 | -16.65% 11/16 |
| 2011年 3月期 | 1,750 875 4/27 | 818 409 3/16 | 607,500 1,215,000 3/23 | 373億4762万 | 174億5734万 | +19.92% 4/1 | -27.82% 3/17 |
| 2012年 3月期 | 1,530 765 4/4 | 844 422 9/26 | 756,500 1,513,000 4/1 | 326億5249万 | 180億1222万 | +15.52% 12/5 | -14.92% 1/17 |
| 2013年 3月期 | 1,398 699 4/23 | 904 452 5/28 | 258,000 516,000 5/28 | 298億3541万 | 192億9271万 | +12.04% 9/25 | -22.72% 5/28 |
| 2014年 3月期 | 1,634 817 7/10 | 1,024 512 3/20 | 391,500 783,000 3/20 | 348億7201万 | 208億3018万 | +15.9% 7/10 | -20.09% 3/20 |
| 2015年 3月期 | 1,976 988 11/11 | 1,210 605 4/14 605 4/11 | 318,500 637,000 11/18 | 401億9575万 | 246億1379万 | +14.01% 11/11 | -7.42% 10/21 |
| 2016年 3月期 | 2,946 1,473 8/20 | 1,652 826 4/2 | 330,500 661,000 5/11 | 599億2747万 | 336億495万 | +15.87% 5/11 | -21.46% 2/19 |
| 2017年 3月期 | 2,358 1,179 1/4 | 1,658 829 4/8 | 215,500 431,000 5/16 | 479億6638万 | 337億2700万 | +22.52% 5/17 | -14.29% 8/12 |
| 2018年 3月期 | 3,262 1,631 7/27 | 2,026 1,013 4/14 | 543,500 1,087,000 6/2 | 663億5553万 | 412億1285万 | +15.63% 7/27 | -16.92% 2/13 |
| 2019年 3月期 | 3,250 5/14 | 2,201 12/25 | 273,200 5/14 | 661億1143万 | 447億7269万 | +9.81% 9/28 | -16.52% 12/25 |
| 2020年 3月期 | 2,747 2/10 | 1,852 3/13 | 238,100 8/9 | 558億7941万 | 376億7334万 | +13.19% 2/10 | -18.21% 3/13 |
| 2021年 3月期 | 2,844 3/17 | 2,061 4/6 | 193,500 3/19 | 578億5259万 | 419億2482万 | +10.6% 5/13 | -5.25% 6/15 |
| 2022年 3月期 | 2,990 9/14 | 2,489 5/17 | 103,000 5/17 | 608億2252万 | 506億3118万 | +9.51% 9/13 | -4.96% 1/27 |
| 2023年 3月期 | 4,280 3/9 | 2,554 5/19 | 113,000 10/28 | 870億6367万 | 519億5341万 | +14.03% 2/21 | -6.78% 10/13 |
| 最新 | 4,380 2024/4/25 | 11,000 | 890億9787万 | -1.57% 4,450 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -9%（0.91倍）
- 1985/12/28 vs 1984/12/28
- 2%（1.02倍）
- 1986/12/27 vs 1985/12/28
- -11%（0.89倍）
- 1987/12/28 vs 1986/12/27
- 41%（1.41倍）
- 1988/12/28 vs 1987/12/28
- 38%（1.38倍）
- 1989/12/29 vs 1988/12/28
- 103%（2.03倍）
- 1990/12/28 vs 1989/12/29
- -25%（0.75倍）
- 1991/12/30 vs 1990/12/28
- 16%（1.16倍）
- 1992/12/30 vs 1991/12/30
- -1%（0.99倍）
- 1993/12/29 vs 1992/12/30
- 52%（1.52倍）
- 1994/12/30 vs 1993/12/29
- -1%（0.99倍）
- 1995/12/29 vs 1994/12/30
- -25%（0.75倍）
- 1996/12/30 vs 1995/12/29
- -22%（0.78倍）
- 1997/12/30 vs 1996/12/30
- -65%（0.35倍）
- 1998/12/30 vs 1997/12/30
- -5%（0.95倍）
- 1999/12/30 vs 1998/12/30
- -34%（0.66倍）
- 2000/12/29 vs 1999/12/30
- -2%（0.98倍）
- 2001/12/28 vs 2000/12/29
- 27%（1.27倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 24%（1.24倍）
- 2004/12/30 vs 2003/12/30
- 71%（1.71倍）
- 2005/12/30 vs 2004/12/30
- 82%（1.82倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- 19%（1.19倍）
- 2008/12/30 vs 2007/12/28
- 3%（1.03倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- 36%（1.36倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/04/25 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
450円（2000/04/27） - 873%（9.73倍）
4,380円（4/25）