株価チャート
株価
4/23
- 前日 (4/22)
- 4,795
- 始値
- 4,795
- 高値
- 4,840
- 安値
- 4,780
- 終値 +0.42%
- 4,815
- 出来高 -34.87%
- 38,100
乖離率
- 株価（5日）
移動平均値 - -0.35%
4,832 - 株価（25日）
移動平均値 - +0.56%
4,788 - 出来高（5日）
移動平均値 - -39.31%
62,780
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 4,795 | 4,840 | 4,780 | 4,815 | +0.42% | 38,100 | 1539億9166万 | +0.56% | 13.31 | 1.05 |
| 04/22 | 4,870 | 4,880 | 4,795 | 4,795 | -0.42% | 58,500 | 1533億5203万 | +0.23% | 13.25 | 1.04 |
| 04/19 | 4,925 | 4,925 | 4,805 | 4,815 | -1.53% | 77,800 | 1539億9166万 | +0.73% | 13.31 | 1.05 |
| 04/18 | 4,845 | 4,920 | 4,845 | 4,890 | +0.93% | 77,900 | 1563億9028万 | +2.47% | 13.51 | 1.06 |
| 04/17 | 4,920 | 4,920 | 4,785 | 4,845 | -0.62% | 61,600 | 1549億5111万 | +1.76% | 13.39 | 1.05 |
| 04/16 | 4,905 | 4,910 | 4,850 | 4,875 | -0.91% | 61,800 | 1559億1056万 | +2.61% | 13.47 | 1.06 |
| 04/15 | 4,930 | 4,945 | 4,900 | 4,920 | -0.4% | 51,600 | 1573億4973万 | +3.82% | 13.6 | 1.07 |
| 04/12 | 4,890 | 4,950 | 4,870 | 4,940 | +1.02% | 82,800 | 1579億8937万 | +4.55% | 13.65 | 1.07 |
| 04/11 | 4,880 | 4,895 | 4,840 | 4,890 | +0.2% | 87,700 | 1563億9028万 | +3.8% | 13.51 | 1.06 |
| 04/10 | 4,940 | 4,990 | 4,870 | 4,880 | -1.51% | 67,500 | 1560億7047万 | +3.87% | 13.49 | 1.06 |
| 04/09 | 5,050 | 5,050 | 4,940 | 4,955 | -1.69% | 102,700 | 1584億6909万 | +5.81% | 13.69 | 1.08 |
| 04/08 | 5,010 | 5,110 | 4,965 | 5,040 | +5.11% | 281,400 | 1611億8753万 | +8.02% | 13.93 | 1.09 |
| 04/05 | 4,620 | 4,810 | 4,620 | 4,795 | +3.01% | 243,200 | 1533億5203万 | +3.21% | 13.25 | 1.04 |
| 04/04 | 4,635 | 4,670 | 4,620 | 4,655 | +0.54% | 79,300 | 1488億7459万 | +0.34% | 12.87 | 1.01 |
| 04/03 | 4,620 | 4,650 | 4,590 | 4,630 | +0.11% | 62,100 | 1480億7505万 | -0.04% | 12.8 | 1.01 |
| 04/02 | 4,665 | 4,665 | 4,595 | 4,625 | -0.86% | 109,800 | 1479億1514万 | -0.06% | 12.78 | 1 |
| 04/01 | 4,700 | 4,700 | 4,640 | 4,665 | -0.74% | 90,000 | 1491億9441万 | +0.84% | 12.89 | 1.01 |
| 03/29 | 4,680 | 4,710 | 4,680 | 4,700 | +0.43% | 32,700 | 1503億1377万 | +1.71% | 12.99 | 1.02 |
| 03/28 | 4,725 | 4,735 | 4,665 | 4,680 | -1.16% | 59,300 | 1496億7414万 | +1.41% | 12.93 | 1.02 |
| 03/27 | 4,720 | 4,755 | 4,710 | 4,735 | +0.32% | 54,200 | 1514億3313万 | +2.71% | 13.09 | 1.03 |
| 03/26 | 4,700 | 4,725 | 4,680 | 4,720 | +0.43% | 29,500 | 1509億5340万 | +2.54% | 13.04 | 1.02 |
| 03/25 | 4,750 | 4,750 | 4,695 | 4,700 | -1.05% | 43,500 | 1503億1377万 | +2.31% | 12.99 | 1.02 |
| 03/22 | 4,720 | 4,760 | 4,705 | 4,750 | +0.96% | 84,600 | 1519億1285万 | +3.6% | 13.13 | 1.03 |
| 03/21 | 4,720 | 4,730 | 4,685 | 4,705 | +0.43% | 49,100 | 1504億7368万 | +2.84% | 13 | 1.02 |
| 03/19 | 4,690 | 4,705 | 4,665 | 4,685 | -0.53% | 38,700 | 1498億3404万 | +2.56% | 12.95 | 1.02 |
| 03/18 | 4,710 | 4,715 | 4,680 | 4,710 | +0.53% | 48,200 | 1506億3359万 | +3.2% | 13.02 | 1.02 |
| 03/15 | 4,615 | 4,695 | 4,605 | 4,685 | +1.08% | 115,900 | 1498億3404万 | +2.79% | 12.95 | 1.02 |
| 03/14 | 4,590 | 4,635 | 4,575 | 4,635 | +0.76% | 54,500 | 1482億3496万 | +1.8% | 12.81 | 1.01 |
| 03/13 | 4,600 | 4,610 | 4,540 | 4,600 | +0.11% | 78,900 | 1471億1560万 | +1.1% | 12.71 | 1 |
| 03/12 | 4,585 | 4,595 | 4,520 | 4,595 | +0.11% | 60,600 | 1469億5570万 | +1.08% | 12.7 | 1 |
| 03/11 | 4,550 | 4,600 | 4,540 | 4,590 | +0.77% | 105,600 | 1467億9579万 | +1.03% | 12.69 | 1 |
| 03/08 | 4,575 | 4,575 | 4,525 | 4,555 | -0.87% | 78,400 | 1456億7643万 | +0.33% | 12.59 | 0.99 |
| 03/07 | 4,575 | 4,595 | 4,555 | 4,595 | +0.88% | 103,000 | 1469億5570万 | +1.19% | 12.7 | 1 |
| 03/06 | 4,495 | 4,565 | 4,490 | 4,555 | +1% | 87,300 | 1456億7643万 | +0.37% | 12.59 | 0.99 |
| 03/05 | 4,505 | 4,515 | 4,475 | 4,510 | -0.33% | 58,800 | 1442億3725万 | -0.62% | 12.46 | 0.98 |
| 03/04 | 4,555 | 4,555 | 4,500 | 4,525 | -0.66% | 116,600 | 1447億1698万 | -0.33% | 12.51 | 0.98 |
| 03/01 | 4,605 | 4,610 | 4,525 | 4,555 | -1.09% | 96,100 | 1456億7643万 | +0.31% | 12.59 | 0.99 |
| 02/29 | 4,535 | 4,630 | 4,520 | 4,605 | +2.45% | 265,500 | 1472億7551万 | +1.41% | 13.32 | 1 |
| 02/28 | 4,390 | 4,500 | 4,380 | 4,495 | -0.88% | 401,500 | 1437億5753万 | -0.99% | 13.01 | 0.98 |
| 02/27 | 4,565 | 4,585 | 4,530 | 4,535 | -0.77% | 626,300 | 1450億3680万 | -0.15% | 13.12 | 0.98 |
| 02/26 | 4,545 | 4,605 | 4,545 | 4,570 | +0.55% | 283,500 | 1461億5615万 | +0.66% | 13.22 | 0.99 |
| 02/22 | 4,550 | 4,575 | 4,525 | 4,545 | -0.11% | 191,800 | 1453億5661万 | +0.13% | 13.15 | 0.99 |
| 02/21 | 4,570 | 4,575 | 4,525 | 4,550 | +0.11% | 310,800 | 1455億1652万 | +0.29% | 13.17 | 0.99 |
| 02/20 | 4,595 | 4,595 | 4,535 | 4,545 | -0.11% | 132,100 | 1453億5661万 | +0.22% | 13.15 | 0.99 |
| 02/19 | 4,505 | 4,560 | 4,505 | 4,550 | +1% | 208,600 | 1455億1652万 | +0.22% | 13.17 | 0.99 |
| 02/16 | 4,525 | 4,535 | 4,495 | 4,505 | +0.56% | 231,700 | 1440億7735万 | -0.84% | 13.04 | 0.98 |
| 02/15 | 4,505 | 4,505 | 4,460 | 4,480 | -0.55% | 330,900 | 1432億7780万 | -1.5% | 12.96 | 0.97 |
| 02/14 | 4,515 | 4,520 | 4,480 | 4,505 | -0.44% | 231,700 | 1440億7735万 | -1.08% | 13.04 | 0.98 |
| 02/13 | 4,565 | 4,565 | 4,510 | 4,525 | -1.31% | 304,900 | 1447億1698万 | -0.79% | 13.09 | 0.98 |
| 02/09 | 4,545 | 4,605 | 4,530 | 4,585 | +0.88% | 222,400 | 1466億3588万 | +0.44% | 13.27 | 1 |
| 02/08 | 4,550 | 4,575 | 4,510 | 4,545 | -0.76% | 242,000 | 1453億5661万 | -0.44% | 13.15 | 0.99 |
| 02/07 | 4,475 | 4,585 | 4,465 | 4,580 | +0.88% | 270,000 | 1464億7597万 | +0.33% | 13.25 | 0.99 |
| 02/06 | 4,625 | 4,650 | 4,530 | 4,540 | +0.55% | 325,600 | 1451億9670万 | -0.53% | 13.14 | 0.99 |
| 02/05 | 4,490 | 4,535 | 4,485 | 4,515 | +0.22% | 184,200 | 1443億9716万 | -1.1% | 13.06 | 0.98 |
| 02/02 | 4,530 | 4,535 | 4,500 | 4,505 | -0.66% | 105,600 | 1440億7735万 | -1.31% | 13.04 | 0.98 |
| 02/01 | 4,545 | 4,580 | 4,520 | 4,535 | -0.66% | 131,800 | 1450億3680万 | -0.66% | 13.12 | 0.98 |
| 01/31 | 4,540 | 4,575 | 4,530 | 4,565 | +1% | 80,400 | 1459億9625万 | 0% | 13.21 | 0.99 |
| 01/30 | 4,540 | 4,560 | 4,510 | 4,520 | -0.88% | 82,400 | 1445億5707万 | -0.92% | 13.08 | 0.98 |
| 01/29 | 4,520 | 4,580 | 4,520 | 4,560 | +0.22% | 79,500 | 1458億3634万 | -0.07% | 13.19 | 0.99 |
| 01/26 | 4,555 | 4,590 | 4,545 | 4,550 | -0.44% | 57,200 | 1455億1652万 | -0.24% | 13.17 | 0.99 |
| 01/25 | 4,550 | 4,570 | 4,525 | 4,570 | +0.44% | 69,400 | 1461億5615万 | +0.22% | 13.22 | 0.99 |
| 01/24 | 4,545 | 4,580 | 4,530 | 4,550 | -0.33% | 93,900 | 1455億1652万 | -0.2% | 13.17 | 0.99 |
| 01/23 | 4,550 | 4,575 | 4,535 | 4,565 | +0.44% | 63,400 | 1459億9625万 | +0.07% | 13.21 | 0.99 |
| 01/22 | 4,510 | 4,545 | 4,500 | 4,545 | +1.22% | 53,700 | 1453億5661万 | -0.48% | 13.15 | 0.99 |
| 01/19 | 4,550 | 4,550 | 4,470 | 4,490 | -1.32% | 90,300 | 1435億9762万 | -1.77% | 12.99 | 0.97 |
| 01/18 | 4,505 | 4,560 | 4,490 | 4,550 | +1.45% | 66,500 | 1455億1652万 | -0.57% | 13.17 | 0.99 |
| 01/17 | 4,530 | 4,555 | 4,480 | 4,485 | -0.66% | 81,400 | 1434億3771万 | -2.05% | 12.98 | 0.97 |
| 01/16 | 4,645 | 4,655 | 4,515 | 4,515 | -3.22% | 115,000 | 1443億9716万 | -1.55% | 13.06 | 0.98 |
| 01/15 | 4,615 | 4,680 | 4,615 | 4,665 | +0.86% | 187,500 | 1491億9441万 | +1.57% | 13.5 | 1.01 |
| 01/12 | 4,665 | 4,665 | 4,590 | 4,625 | 0% | 90,000 | 1479億1514万 | +0.74% | 13.38 | 1 |
| 01/11 | 4,690 | 4,690 | 4,615 | 4,625 | -0.22% | 78,400 | 1479億1514万 | +0.74% | 13.38 | 1 |
| 01/10 | 4,670 | 4,760 | 4,620 | 4,635 | -1.07% | 342,900 | 1482億3496万 | +0.98% | 13.41 | 1.01 |
| 01/09 | 4,660 | 4,760 | 4,650 | 4,685 | +1.52% | 301,800 | 1498億3404万 | +2.09% | 13.56 | 1.02 |
| 01/05 | 4,595 | 4,640 | 4,595 | 4,615 | +0.54% | 151,300 | 1475億9533万 | +0.61% | 13.35 | 1 |
| 01/04 | 4,600 | 4,600 | 4,535 | 4,590 | +0.77% | 83,700 | 1467億9579万 | +0.04% | 13.28 | 1 |
| 2023 | ||||||||||
| 12/29 | 4,510 | 4,560 | 4,505 | 4,555 | +0.11% | 69,300 | 1456億7643万 | -0.7% | 13.18 | 0.99 |
| 12/28 | 4,535 | 4,560 | 4,510 | 4,550 | 0% | 48,600 | 1455億1652万 | -0.78% | 13.17 | 0.99 |
| 12/27 | 4,525 | 4,550 | 4,510 | 4,550 | +0.55% | 55,200 | 1455億1652万 | -0.81% | 13.17 | 0.99 |
| 12/26 | 4,505 | 4,540 | 4,505 | 4,525 | +0.44% | 59,000 | 1447億1698万 | -1.35% | 13.09 | 0.98 |
| 12/25 | 4,505 | 4,520 | 4,490 | 4,505 | -0.55% | 51,900 | 1440億7735万 | -1.79% | 13.04 | 0.98 |
| 12/22 | 4,480 | 4,530 | 4,480 | 4,530 | +0.78% | 39,400 | 1448億7689万 | -1.31% | 13.11 | 0.98 |
| 12/21 | 4,520 | 4,520 | 4,470 | 4,495 | -0.88% | 52,100 | 1437億5753万 | -2.09% | 13.01 | 0.98 |
| 12/20 | 4,510 | 4,555 | 4,510 | 4,535 | +0.22% | 58,500 | 1450億3680万 | -1.31% | 13.12 | 0.98 |
| 12/19 | 4,530 | 4,530 | 4,475 | 4,525 | 0% | 77,800 | 1447億1698万 | -1.5% | 13.09 | 0.98 |
| 12/18 | 4,495 | 4,525 | 4,455 | 4,525 | -0.11% | 60,400 | 1447億1698万 | -1.48% | 13.09 | 0.98 |
| 12/15 | 4,570 | 4,590 | 4,510 | 4,530 | -2.37% | 107,500 | 1448億7689万 | -1.41% | 13.11 | 0.98 |
| 12/14 | 4,655 | 4,710 | 4,620 | 4,640 | -0.75% | 71,200 | 1483億9487万 | +0.98% | 13.43 | 1.01 |
| 12/13 | 4,630 | 4,690 | 4,625 | 4,675 | +0.43% | 75,300 | 1495億1423万 | +1.83% | 13.53 | 1.01 |
| 12/12 | 4,655 | 4,690 | 4,645 | 4,655 | +0.65% | 62,800 | 1488億7459万 | +1.53% | 13.47 | 1.01 |
| 12/11 | 4,585 | 4,625 | 4,585 | 4,625 | +0.33% | 40,500 | 1479億1514万 | +0.96% | 13.38 | 1 |
| 12/08 | 4,645 | 4,685 | 4,605 | 4,610 | -1.07% | 56,200 | 1474億3542万 | +0.66% | 13.34 | 1 |
| 12/07 | 4,655 | 4,675 | 4,650 | 4,660 | -0.53% | 34,300 | 1490億3450万 | +1.7% | 13.48 | 1.01 |
| 12/06 | 4,620 | 4,700 | 4,620 | 4,685 | +1.41% | 49,000 | 1498億3404万 | +2.23% | 13.56 | 1.02 |
| 12/05 | 4,600 | 4,655 | 4,590 | 4,620 | -0.32% | 56,400 | 1477億5524万 | +0.96% | 13.37 | 1 |
| 12/04 | 4,600 | 4,635 | 4,565 | 4,635 | +0.76% | 63,000 | 1482億3496万 | +1.22% | 13.41 | 1.01 |
| 12/01 | 4,615 | 4,635 | 4,595 | 4,600 | 0% | 48,300 | 1471億1560万 | +0.41% | 13.31 | 1 |
| 11/30 | 4,635 | 4,635 | 4,555 | 4,600 | -0.76% | 57,300 | 1471億1560万 | +0.35% | 13.31 | 1.02 |
| 11/29 | 4,600 | 4,655 | 4,585 | 4,635 | -0.22% | 71,800 | 1482億3496万 | +1.02% | 13.41 | 1.03 |
| 11/28 | 4,570 | 4,645 | 4,560 | 4,645 | +1.98% | 99,600 | 1485億5478万 | +1.18% | 13.44 | 1.03 |
| 11/27 | 4,550 | 4,570 | 4,540 | 4,555 | +0.22% | 46,900 | 1456億7643万 | -0.89% | 13.18 | 1.01 |
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 2月期 | 2,040 4,080 6/11 | 1,143 2,285 3/10 | 319,800 159,900 2/6 | - | - | +18.35% 4/16 | -22.9% 10/10 |
| 2010年 2月期 | 2,010 4,020 8/25 | 1,260 2,520 4/22 | 140,400 70,200 4/23 | - | - | +11.3% 8/25 | -12.81% 10/13 |
| 2011年 2月期 | 1,973 3,945 4/5 | 1,500 3,000 9/10 3,000 9/6 | 72,800 36,400 6/9 | 630億8055万 | 479億7000万 | +15.35% 4/5 | -16.13% 3/15 |
| 2012年 2月期 | 1,650 3,300 7/20 | 1,255 2,510 3/15 | 484,000 242,000 2/24 | 527億6700万 | 401億3490万 | +5.55% 7/20 | -5.01% 8/12 |
| 2013年 2月期 | 1,950 3,900 2/28 | 1,425 2,850 8/1 2,850 6/18 他2件 | 389,800 194,900 2/25 | 623億6100万 | 455億7150万 | +12.44% 1/7 | -6.13% 5/25 |
| 2014年 2月期 | 3,195 1/15 | 1,925 3,850 3/1 | 331,500 2/25 | 1021億8138万 | 615億6150万 | +13.31% 4/11 | -11.11% 5/30 |
| 2015年 2月期 | 4,300 2/23 | 2,784 3/3 | 323,300 2/24 | 1375億2111万 | 890億3692万 | +10.97% 8/14 | -7.12% 10/10 |
| 2016年 2月期 | 6,520 7/22 | 4,130 3/2 | 363,800 2/24 | 2085億2038万 | 1320億8423万 | +16.25% 7/21 | -15.3% 8/25 |
| 2017年 2月期 | 5,850 10/27 | 4,530 6/24 | 307,200 2/23 | 1870億9267万 | 1448億7689万 | +11.14% 10/20 | -9.03% 8/5 |
| 2018年 2月期 | 5,680 1/5 | 4,610 4/12 4/11 | 326,600 2/23 | 1816億5579万 | 1474億3542万 | +7.24% 3/13 | -8.87% 4/11 |
| 2019年 2月期 | 6,250 4/5 | 3,870 12/25 | 424,100 4/6 | 1998億8533万 | 1237億6900万 | +3.53% 4/1 | -14.17% 12/25 |
| 2020年 2月期 | 5,330 11/8 | 3,890 2/28 | 439,600 2/25 | 1704億6221万 | 1244億863万 | +14.84% 3/27 | -16.17% 3/16 |
| 2021年 2月期 | 4,885 9/28 | 3,425 3/17 | 505,900 2/19 | 1562億3037万 | 1095億3716万 | +11.59% 4/8 | -9.11% 5/15 |
| 2022年 2月期 | 4,900 3/22 | 3,925 10/1 | 568,700 2/18 | 1567億1010万 | 1255億2799万 | +4.88% 11/12 | -7.72% 4/28 |
| 2023年 2月期 | 4,745 10/6 | 3,915 6/17 5/27 | 559,500 2/24 | 1517億5294万 | 1252億817万 | +8.08% 10/6 | -5.57% 1/12 |
| 2024年 2月期 | 5,200 10/6 | 4,005 4/5 | 626,300 2/27 | 1663億460万 | 1280億8652万 | +8.34% 4/18 | -6.14% 10/30 |
| 最新 | 4,815 2024/4/23 | 38,100 | 1539億9166万 | +0.56% 4,788 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- 9%（1.09倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/04/23 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
1,105円（2005/02/23） - 336%（4.36倍）
4,815円（4/23）