株価チャート
株価
4/19
- 前日 (4/18)
- 5,010
- 始値
- 5,000
- 高値
- 5,030
- 安値
- 4,935
- 終値 -0.9%
- 4,965
- 出来高 +105.21%
- 102,400
乖離率
- 株価（5日）
移動平均値 - -0.96%
5,013 - 株価（25日）
移動平均値 - -2.82%
5,109 - 出来高（5日）
移動平均値 - +57.83%
64,880
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 | 5,000 | 5,030 | 4,935 | 4,965 | -0.9% | 102,400 | 1674億121万 | -2.82% | 11.92 | 0.92 |
| 04/18 | 4,980 | 5,030 | 4,980 | 5,010 | +0.6% | 49,900 | 1689億1844万 | -1.92% | 12.03 | 0.93 |
| 04/17 | 5,010 | 5,030 | 4,950 | 4,980 | -0.6% | 68,000 | 1679億695万 | -2.45% | 11.96 | 0.92 |
| 04/16 | 5,060 | 5,100 | 4,985 | 5,010 | -1.76% | 64,700 | 1689億1844万 | -1.96% | 12.03 | 0.93 |
| 04/15 | 5,060 | 5,120 | 5,050 | 5,100 | -0.2% | 39,400 | 1719億5291万 | -0.31% | 12.24 | 0.95 |
| 04/12 | 5,150 | 5,150 | 5,100 | 5,110 | -0.2% | 50,500 | 1722億9007万 | -0.18% | 12.27 | 0.95 |
| 04/11 | 5,050 | 5,140 | 5,010 | 5,120 | +0.79% | 71,400 | 1726億2723万 | -0.06% | 12.29 | 0.95 |
| 04/10 | 5,070 | 5,100 | 5,060 | 5,080 | -0.2% | 41,300 | 1712億7858万 | -0.9% | 12.2 | 0.94 |
| 04/09 | 5,100 | 5,110 | 5,060 | 5,090 | +0.2% | 38,400 | 1716億1574万 | -0.76% | 12.22 | 0.94 |
| 04/08 | 5,040 | 5,090 | 5,000 | 5,080 | +0.4% | 57,400 | 1712億7858万 | -0.97% | 12.2 | 0.94 |
| 04/05 | 4,985 | 5,060 | 4,980 | 5,060 | +0.2% | 48,900 | 1706億426万 | -1.44% | 12.15 | 0.94 |
| 04/04 | 5,060 | 5,100 | 5,040 | 5,050 | +0.6% | 74,800 | 1702億6709万 | -1.77% | 12.12 | 0.94 |
| 04/03 | 5,020 | 5,060 | 4,980 | 5,020 | 0% | 92,600 | 1692億5561万 | -2.49% | 12.05 | 0.93 |
| 04/02 | 5,090 | 5,120 | 4,995 | 5,020 | -1.38% | 87,700 | 1692億5561万 | -2.68% | 12.05 | 0.93 |
| 04/01 | 5,190 | 5,200 | 5,070 | 5,090 | -1.17% | 81,400 | 1716億1574万 | -1.49% | 12.22 | 0.94 |
| 03/29 | 5,240 | 5,250 | 5,100 | 5,150 | +1.58% | 70,400 | 1736億3872万 | -0.41% | 12.36 | 0.96 |
| 03/28 | 5,220 | 5,220 | 5,060 | 5,070 | -4.88% | 105,600 | 1709億4142万 | -1.93% | 12.17 | 0.94 |
| 03/27 | 5,360 | 5,380 | 5,330 | 5,330 | 0% | 142,300 | 1797億764万 | +3.13% | 12.8 | 0.99 |
| 03/26 | 5,250 | 5,340 | 5,240 | 5,330 | +1.52% | 80,100 | 1797億764万 | +3.33% | 12.8 | 0.99 |
| 03/25 | 5,230 | 5,270 | 5,220 | 5,250 | +0.38% | 73,400 | 1770億1034万 | +2% | 12.6 | 0.97 |
| 03/22 | 5,260 | 5,270 | 5,180 | 5,230 | -0.38% | 66,500 | 1763億3602万 | +1.85% | 12.56 | 0.97 |
| 03/21 | 5,200 | 5,280 | 5,190 | 5,250 | +1.16% | 100,200 | 1770億1034万 | +2.54% | 12.6 | 0.97 |
| 03/19 | 5,090 | 5,190 | 5,050 | 5,190 | +1.76% | 65,900 | 1749億8737万 | +1.51% | 12.46 | 0.96 |
| 03/18 | 5,080 | 5,120 | 5,040 | 5,100 | +0.99% | 61,900 | 1719億5291万 | +0.33% | 12.24 | 0.95 |
| 03/15 | 5,090 | 5,090 | 5,020 | 5,050 | +2.23% | 114,100 | 1702億6709万 | -0.22% | 12.12 | 0.94 |
| 03/14 | 4,920 | 4,940 | 4,875 | 4,940 | +0.41% | 153,200 | 1665億5830万 | -2.04% | 11.86 | 0.92 |
| 03/13 | 5,110 | 5,110 | 4,840 | 4,920 | -3.91% | 300,800 | 1658億8398万 | -2.15% | 11.81 | 0.91 |
| 03/12 | 5,130 | 5,130 | 5,030 | 5,120 | -0.39% | 75,000 | 1726億2723万 | +2.11% | 12.29 | 0.95 |
| 03/11 | 5,190 | 5,200 | 5,080 | 5,140 | -0.96% | 104,100 | 1733億156万 | +2.96% | 12.34 | 0.95 |
| 03/08 | 5,150 | 5,240 | 5,130 | 5,190 | -0.19% | 89,900 | 1749億8737万 | +4.47% | 12.46 | 0.96 |
| 03/07 | 5,180 | 5,210 | 5,140 | 5,200 | +0.19% | 82,400 | 1753億2453万 | +5.24% | 12.48 | 0.97 |
| 03/06 | 5,120 | 5,230 | 5,120 | 5,190 | +0.58% | 70,100 | 1749億8737万 | +5.68% | 12.46 | 0.96 |
| 03/05 | 5,100 | 5,160 | 5,060 | 5,160 | +0.58% | 56,800 | 1739億7588万 | +5.72% | 12.39 | 0.96 |
| 03/04 | 5,190 | 5,250 | 5,090 | 5,130 | -0.97% | 112,700 | 1729億6439万 | +5.75% | 12.32 | 0.95 |
| 03/01 | 5,200 | 5,210 | 5,160 | 5,180 | -0.77% | 65,700 | 1746億5021万 | +7.42% | 12.44 | 0.96 |
| 02/29 | 5,400 | 5,400 | 5,200 | 5,220 | 0% | 127,700 | 1759億9886万 | +8.98% | 12.53 | 0.97 |
| 02/28 | 5,290 | 5,300 | 5,180 | 5,220 | -1.32% | 107,200 | 1759億9886万 | +9.69% | 12.53 | 0.97 |
| 02/27 | 5,250 | 5,380 | 5,240 | 5,290 | +0.95% | 144,700 | 1783億5899万 | +11.89% | 12.7 | 0.98 |
| 02/26 | 5,200 | 5,270 | 5,200 | 5,240 | +0.96% | 72,400 | 1766億7318万 | +11.61% | 12.58 | 0.97 |
| 02/22 | 5,140 | 5,200 | 5,140 | 5,190 | +1.17% | 88,700 | 1749億8737万 | +11.28% | 12.46 | 0.96 |
| 02/21 | 5,050 | 5,130 | 5,020 | 5,130 | +2.6% | 66,300 | 1729億6439万 | +10.68% | 12.32 | 0.95 |
| 02/20 | 5,100 | 5,100 | 5,000 | 5,000 | -1.96% | 74,400 | 1685億8128万 | +8.51% | 12 | 0.93 |
| 02/19 | 5,040 | 5,100 | 5,020 | 5,100 | +1.19% | 51,100 | 1719億5291万 | +11.14% | 12.24 | 0.95 |
| 02/16 | 5,000 | 5,090 | 4,980 | 5,040 | +1.92% | 113,800 | 1699億2993万 | +10.45% | 12.1 | 0.94 |
| 02/15 | 4,900 | 4,985 | 4,870 | 4,945 | +1.54% | 144,600 | 1667億2689万 | +8.9% | 11.87 | 0.92 |
| 02/14 | 5,100 | 5,100 | 4,870 | 4,870 | -3.94% | 164,700 | 1641億9817万 | +7.7% | 11.69 | 0.9 |
| 02/13 | 4,730 | 5,100 | 4,720 | 5,070 | +13.93% | 441,600 | 1709億4142万 | +12.47% | 12.17 | 0.94 |
| 02/09 | 4,500 | 4,535 | 4,410 | 4,450 | -1.87% | 132,100 | 1500億3734万 | -0.74% | 10.68 | 0.83 |
| 02/08 | 4,600 | 4,600 | 4,475 | 4,535 | -1.63% | 98,500 | 1529億322万 | +1.18% | 10.89 | 0.84 |
| 02/07 | 4,575 | 4,630 | 4,555 | 4,610 | +0.99% | 64,600 | 1554億3194万 | +3.09% | 11.07 | 0.86 |
| 02/06 | 4,550 | 4,600 | 4,540 | 4,565 | -0.22% | 68,200 | 1539億1471万 | +2.4% | 10.96 | 0.85 |
| 02/05 | 4,560 | 4,595 | 4,550 | 4,575 | +0.44% | 40,800 | 1542億5187万 | +2.9% | 10.98 | 0.85 |
| 02/02 | 4,560 | 4,585 | 4,525 | 4,555 | +0.33% | 77,800 | 1535億7755万 | +2.78% | 10.94 | 0.85 |
| 02/01 | 4,495 | 4,550 | 4,470 | 4,540 | +0.55% | 70,500 | 1530億7180万 | +2.76% | 10.9 | 0.84 |
| 01/31 | 4,445 | 4,515 | 4,435 | 4,515 | +1.57% | 63,800 | 1522億2890万 | +2.54% | 10.84 | 0.84 |
| 01/30 | 4,440 | 4,465 | 4,430 | 4,445 | -0.22% | 56,700 | 1498億6876万 | +1.3% | 10.67 | 0.83 |
| 01/29 | 4,395 | 4,460 | 4,395 | 4,455 | +1.37% | 43,700 | 1502億592万 | +1.83% | 10.7 | 0.83 |
| 01/26 | 4,420 | 4,430 | 4,390 | 4,395 | -0.57% | 57,700 | 1481億8294万 | +0.76% | 10.55 | 0.82 |
| 01/25 | 4,375 | 4,450 | 4,375 | 4,420 | +1.14% | 63,700 | 1490億2585万 | +1.59% | 10.61 | 0.82 |
| 01/24 | 4,420 | 4,435 | 4,370 | 4,370 | -1.69% | 66,700 | 1473億4004万 | +0.64% | 10.49 | 0.81 |
| 01/23 | 4,445 | 4,480 | 4,430 | 4,445 | -0.34% | 43,600 | 1498億6876万 | +2.47% | 10.67 | 0.83 |
| 01/22 | 4,455 | 4,465 | 4,415 | 4,460 | +0.11% | 48,200 | 1503億7450万 | +2.93% | 10.71 | 0.83 |
| 01/19 | 4,455 | 4,460 | 4,415 | 4,455 | -0.22% | 88,200 | 1502億592万 | +2.89% | 10.7 | 0.83 |
| 01/18 | 4,465 | 4,495 | 4,460 | 4,465 | +0.22% | 47,800 | 1505億4308万 | +3.17% | 10.72 | 0.83 |
| 01/17 | 4,460 | 4,515 | 4,455 | 4,455 | -0.11% | 38,600 | 1502億592万 | +3.03% | 10.7 | 0.83 |
| 01/16 | 4,520 | 4,520 | 4,460 | 4,460 | -1.33% | 39,000 | 1503億7450万 | +3.22% | 10.71 | 0.83 |
| 01/15 | 4,470 | 4,520 | 4,460 | 4,520 | +1.12% | 37,400 | 1523億9748万 | +4.7% | 10.85 | 0.84 |
| 01/12 | 4,510 | 4,515 | 4,460 | 4,470 | 0% | 60,500 | 1507億1166万 | +3.76% | 10.73 | 0.83 |
| 01/11 | 4,525 | 4,525 | 4,470 | 4,470 | -0.22% | 63,600 | 1507億1166万 | +3.95% | 10.73 | 0.83 |
| 01/10 | 4,530 | 4,530 | 4,465 | 4,480 | -0.99% | 64,900 | 1510億4883万 | +4.38% | 10.76 | 0.83 |
| 01/09 | 4,450 | 4,525 | 4,445 | 4,525 | +1.8% | 91,300 | 1525億6606万 | +5.72% | 10.86 | 0.84 |
| 01/05 | 4,420 | 4,460 | 4,415 | 4,445 | +0.79% | 66,500 | 1498億6876万 | +4.15% | 10.67 | 0.83 |
| 01/04 | 4,330 | 4,415 | 4,310 | 4,410 | +2.8% | 92,700 | 1486億8869万 | +3.55% | 10.59 | 0.82 |
| 2023 | ||||||||||
| 12/29 | 4,265 | 4,305 | 4,265 | 4,290 | +0.59% | 51,300 | 1446億4274万 | +0.94% | 10.3 | 0.8 |
| 12/28 | 4,250 | 4,270 | 4,235 | 4,265 | 0% | 32,400 | 1437億9983万 | +0.45% | 10.24 | 0.79 |
| 12/27 | 4,250 | 4,275 | 4,225 | 4,265 | +0.71% | 56,600 | 1437億9983万 | +0.49% | 10.24 | 0.79 |
| 12/26 | 4,200 | 4,240 | 4,190 | 4,235 | +0.95% | 55,700 | 1427億8834万 | -0.14% | 10.17 | 0.79 |
| 12/25 | 4,200 | 4,200 | 4,155 | 4,195 | +0.72% | 56,400 | 1414億3969万 | -1.13% | 10.07 | 0.78 |
| 12/22 | 4,170 | 4,185 | 4,150 | 4,165 | +0.85% | 60,000 | 1404億2821万 | -1.95% | 10 | 0.77 |
| 12/21 | 4,190 | 4,190 | 4,110 | 4,130 | -0.12% | 59,300 | 1392億4814万 | -2.85% | 9.92 | 0.77 |
| 12/20 | 4,120 | 4,150 | 4,090 | 4,135 | +0.36% | 73,900 | 1394億1672万 | -2.82% | 9.93 | 0.77 |
| 12/19 | 4,145 | 4,150 | 4,100 | 4,120 | -0.24% | 52,900 | 1389億1097万 | -3.26% | 9.89 | 0.76 |
| 12/18 | 4,150 | 4,165 | 4,095 | 4,130 | -1.2% | 71,000 | 1392億4814万 | -3.19% | 9.92 | 0.77 |
| 12/15 | 4,255 | 4,260 | 4,175 | 4,180 | -2.34% | 105,100 | 1409億3395万 | -2.08% | 10.04 | 0.78 |
| 12/14 | 4,330 | 4,335 | 4,265 | 4,280 | -1.15% | 56,600 | 1443億557万 | +0.3% | 10.28 | 0.79 |
| 12/13 | 4,400 | 4,400 | 4,330 | 4,330 | -1.14% | 47,900 | 1459億9139万 | +1.55% | 10.4 | 0.8 |
| 12/12 | 4,410 | 4,415 | 4,370 | 4,380 | -0.34% | 36,700 | 1476億7720万 | +2.89% | 10.52 | 0.81 |
| 12/11 | 4,360 | 4,400 | 4,355 | 4,395 | +0.8% | 56,000 | 1481億8294万 | +3.41% | 10.55 | 0.82 |
| 12/08 | 4,425 | 4,430 | 4,325 | 4,360 | -0.68% | 150,700 | 1470億288万 | +2.76% | 10.47 | 0.81 |
| 12/07 | 4,350 | 4,425 | 4,345 | 4,390 | +0.57% | 93,400 | 1480億1436万 | +3.54% | 10.54 | 0.81 |
| 12/06 | 4,285 | 4,365 | 4,285 | 4,365 | +1.99% | 100,400 | 1471億7146万 | +3.12% | 10.48 | 0.81 |
| 12/05 | 4,280 | 4,325 | 4,280 | 4,280 | 0% | 82,800 | 1443億557万 | +1.4% | 10.28 | 0.79 |
| 12/04 | 4,225 | 4,290 | 4,220 | 4,280 | +0.23% | 92,200 | 1443億557万 | +1.59% | 10.28 | 0.79 |
| 12/01 | 4,225 | 4,275 | 4,225 | 4,270 | +2.03% | 134,000 | 1439億6841万 | +1.62% | 10.25 | 0.79 |
| 11/30 | 4,195 | 4,195 | 4,160 | 4,185 | -1.06% | 81,700 | 1411億253万 | -0.14% | 10.05 | 0.78 |
| 11/29 | 4,200 | 4,240 | 4,190 | 4,230 | +0.36% | 48,900 | 1426億1976万 | +1.1% | 10.16 | 0.79 |
| 11/28 | 4,165 | 4,220 | 4,160 | 4,215 | +1.08% | 53,600 | 1421億1402万 | +0.98% | 10.12 | 0.78 |
| 11/27 | 4,205 | 4,220 | 4,155 | 4,170 | -0.83% | 65,300 | 1405億9679万 | +0.12% | 10.01 | 0.77 |
| 11/24 | 4,245 | 4,245 | 4,190 | 4,205 | -0.12% | 68,200 | 1417億7686万 | +1.13% | 10.1 | 0.78 |
| 11/22 | 4,185 | 4,215 | 4,170 | 4,210 | +0.72% | 44,500 | 1419億4544万 | +1.49% | 10.11 | 0.78 |
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 | 3,950 790 5/14 | 1,565 313 3/10 | 3,316,400 16,582,000 9/28 | - | - | +23.68% 4/2 | -16.09% 11/12 |
| 2009年 3月期 | 3,250 650 9/17 | 1,785 357 4/10 | 807,200 4,036,000 1/21 | - | - | +22.99% 5/16 | -23.53% 10/10 |
| 2010年 3月期 | 2,750 550 7/10 | 1,895 379 4/28 | 1,214,000 6,070,000 5/11 | - | - | +19.37% 5/22 | -7.23% 2/15 |
| 2011年 3月期 | 2,575 515 5/13 | 1,705 341 11/4 341 11/2 | 742,200 3,711,000 8/4 | 892億6958万 | 591億859万 | +8.48% 12/17 | -15.7% 3/15 |
| 2012年 3月期 | 2,130 426 5/11 | 1,530 306 11/29 | 476,400 2,382,000 5/11 | 738億4241万 | 530億4173万 | +5.74% 6/21 | -7.89% 11/28 |
| 2013年 3月期 | 1,830 366 3/22 | 1,430 286 11/14 286 11/13 | 249,000 1,245,000 3/26 | 634億4207万 | 495億7495万 | +6.26% 12/26 | -8.38% 4/2 |
| 2014年 3月期 | 1,965 393 5/22 | 1,575 315 4/2 | 409,000 2,045,000 5/10 | 681億2222万 | 546億178万 | +11.85% 5/15 | -6.47% 6/13 |
| 2015年 3月期 | 2,400 480 3/26 480 3/25 | 1,640 328 4/11 | 1,037,600 5,188,000 7/23 | 832億285万 | 568億5528万 | +6.91% 11/5 | -5.92% 7/22 |
| 2016年 3月期 | 2,710 542 8/3 | 2,055 411 9/24 | 370,400 1,852,000 5/12 | 939億4989万 | 712億4244万 | +10.39% 11/9 | -12.02% 8/25 |
| 2017年 3月期 | 3,310 662 3/30 | 2,155 431 4/7 | 424,600 2,123,000 5/12 | 1147億5060万 | 747億923万 | +12.51% 5/12 | -7.45% 8/5 |
| 2018年 3月期 | 4,065 813 8/29 | 2,801 3/22 | 551,800 2,759,000 5/11 | 1409億2484万 | 971億466万 | +16.3% 8/14 | -13.01% 2/14 |
| 2019年 3月期 | 3,650 11/29 | 2,858 4/3 | 322,700 11/8 | 1265億3767万 | 990億8073万 | +6.84% 5/10 | -14.41% 12/25 |
| 2020年 3月期 | 4,130 11/7 11/6 | 2,914 3/13 | 309,000 4/23 | 1431億7824万 | 1010億2213万 | +13.19% 11/6 | -13.69% 3/16 |
| 2021年 3月期 | 3,650 4/28 | 2,906 12/1 11/30 | 272,300 5/13 | 1265億3767万 | 1007億4479万 | +7.09% 2/12 | -6.26% 5/19 |
| 2022年 3月期 | 3,290 4/1 | 2,768 12/2 | 251,000 3/18 | 1140億5724万 | 933億2659万 | +5.82% 5/10 | -6.49% 11/30 |
| 2023年 3月期 | 3,510 11/10 | 2,832 4/1 | 419,900 11/10 | 1183億4406万 | 954億8443万 | +10.25% 5/12 | -4.46% 1/10 |
| 最新 | 4,965 2024/4/19 | 102,400 | 1674億121万 | -2.82% 5,109 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 35%（1.35倍）
- 1985/12/28 vs 1984/12/28
- 8%（1.08倍）
- 1986/12/27 vs 1985/12/28
- 18%（1.18倍）
- 1987/12/28 vs 1986/12/27
- 11%（1.11倍）
- 1988/12/28 vs 1987/12/28
- 18%（1.18倍）
- 1989/12/29 vs 1988/12/28
- 48%（1.48倍）
- 1990/12/28 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/30 vs 1990/12/28
- 5%（1.05倍）
- 1992/12/30 vs 1991/12/30
- -3%（0.97倍）
- 1993/12/30 vs 1992/12/30
- -18%（0.82倍）
- 1994/12/30 vs 1993/12/30
- -3%（0.97倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/30 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- -12%（0.88倍）
- 1999/12/30 vs 1998/12/30
- 2%（1.02倍）
- 2000/12/29 vs 1999/12/30
- -1%（0.99倍）
- 2001/12/28 vs 2000/12/29
- 22%（1.22倍）
- 2002/12/30 vs 2001/12/28
- -30%（0.7倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- 86%（1.86倍）
- 2005/12/30 vs 2004/12/30
- 53%（1.53倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- 24%（1.24倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/04/19 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
1,095円（2002/12/18） - 353%（4.53倍）
4,965円（4/19）