株価チャート
株価
4/24
- 前日 (4/23)
- 4,336
- 始値
- 4,336
- 高値
- 4,346
- 安値
- 4,334
- 終値 +0.12%
- 4,341
- 出来高 -13.15%
- 756,200
乖離率
- 株価(5日)
移動平均値 - +0.02%
4,340 - 株価(25日)
移動平均値 - +0.09%
4,337 - 出来高(5日)
移動平均値 - -64.17%
2,110,240
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 4,336 | 4,346 | 4,334 | 4,341 | +0.12% | 756,200 | 9046億6440万 | +0.09% | 106.03 | 2.45 |
04/23 | 4,335 | 4,337 | 4,332 | 4,336 | 0% | 870,700 | 9036億2240万 | -0.02% | 105.9 | 2.45 |
04/22 | 4,334 | 4,340 | 4,332 | 4,336 | 0% | 2,753,500 | 9036億2240万 | 0% | 105.9 | 2.45 |
04/19 | 4,340 | 4,344 | 4,332 | 4,336 | -0.3% | 5,250,500 | 9036億2240万 | +0.02% | 105.9 | 2.45 |
04/18 | 4,339 | 4,370 | 4,338 | 4,349 | +0.37% | 920,300 | 9063億3160万 | +0.32% | 106.22 | 2.46 |
04/17 | 4,336 | 4,340 | 4,327 | 4,333 | -0.09% | 783,500 | 9029億9720万 | +0.02% | 105.83 | 2.45 |
04/16 | 4,334 | 4,347 | 4,333 | 4,337 | -0.18% | 556,300 | 9038億3080万 | +0.16% | 105.93 | 2.45 |
04/15 | 4,336 | 4,345 | 4,330 | 4,345 | +0.14% | 435,200 | 9054億9800万 | +0.39% | 106.12 | 2.46 |
04/12 | 4,341 | 4,343 | 4,337 | 4,339 | 0% | 1,685,900 | 9042億4760万 | +0.32% | 105.98 | 2.45 |
04/11 | 4,343 | 4,345 | 4,339 | 4,339 | -0.12% | 1,604,200 | 9042億4760万 | +0.39% | 105.98 | 2.45 |
04/10 | 4,342 | 4,344 | 4,341 | 4,344 | 0% | 524,700 | 9052億8960万 | +0.56% | 106.1 | 2.45 |
04/09 | 4,341 | 4,344 | 4,339 | 4,344 | +0.05% | 1,512,900 | 9052億8960万 | +0.63% | 106.1 | 2.45 |
04/08 | 4,342 | 4,344 | 4,341 | 4,342 | -0.02% | 982,700 | 9048億7280万 | +0.67% | 106.05 | 2.45 |
04/05 | 4,343 | 4,345 | 4,342 | 4,343 | 0% | 913,600 | 9050億8120万 | +0.98% | 106.08 | 2.45 |
04/04 | 4,343 | 4,345 | 4,342 | 4,343 | +0.02% | 1,109,200 | 9050億8120万 | +1.28% | 106.08 | 2.45 |
04/03 | 4,345 | 4,347 | 4,341 | 4,342 | +0.02% | 4,328,400 | 9048億7280万 | +1.54% | 106.05 | 2.45 |
04/02 | 4,338 | 4,343 | 4,338 | 4,341 | +0.09% | 1,940,900 | 9046億6440万 | +1.81% | 106.03 | 2.45 |
04/01 | 4,335 | 4,340 | 4,334 | 4,337 | +0.09% | 2,479,200 | 9038億3080万 | +2.02% | 105.93 | 2.45 |
03/29 | 4,331 | 4,335 | 4,331 | 4,333 | +0.07% | 1,965,500 | 9029億9720万 | +2.22% | 105.83 | 2.45 |
03/28 | 4,329 | 4,333 | 4,329 | 4,330 | +0.07% | 3,833,700 | 9023億7200万 | +2.41% | 105.76 | 2.45 |
03/27 | 4,327 | 4,328 | 4,325 | 4,327 | 0% | 3,802,700 | 9017億4680万 | +2.58% | 105.68 | 2.45 |
03/26 | 4,327 | 4,328 | 4,325 | 4,327 | 0% | 2,976,400 | 9017億4680万 | +2.85% | 105.68 | 2.45 |
03/25 | 4,329 | 4,329 | 4,327 | 4,327 | -0.02% | 1,944,000 | 9017億4680万 | +3.1% | 105.68 | 2.45 |
03/22 | 4,328 | 4,329 | 4,327 | 4,328 | +0.02% | 2,894,600 | 9019億5520万 | +3.39% | 105.71 | 2.45 |
03/21 | 4,328 | 4,329 | 4,327 | 4,327 | -0.05% | 2,659,100 | 9017億4680万 | +3.69% | 105.68 | 2.45 |
03/19 | 4,330 | 4,333 | 4,325 | 4,329 | +0.19% | 9,233,400 | 9021億6360万 | +4.04% | 105.73 | 2.45 |
03/18 | 4,320 | 4,327 | 4,317 | 4,321 | +0.14% | 2,692,800 | 9004億9640万 | +4.2% | 105.54 | 2.44 |
03/15 | 4,320 | 4,320 | 4,311 | 4,315 | -0.19% | 3,432,800 | 8992億4600万 | +4.4% | 105.39 | 2.44 |
03/14 | 4,283 | 4,328 | 4,280 | 4,323 | +0.79% | 5,249,100 | 9009億1320万 | +4.93% | 105.59 | 2.44 |
03/13 | 4,284 | 4,293 | 4,280 | 4,289 | +0.21% | 1,752,100 | 8938億2760万 | +4.48% | 104.76 | 2.42 |
03/12 | 4,278 | 4,288 | 4,267 | 4,280 | +0.07% | 1,410,800 | 8919億5200万 | +4.62% | 104.54 | 2.42 |
03/11 | 4,275 | 4,281 | 4,269 | 4,277 | +0.05% | 1,277,500 | 8913億2680万 | +4.85% | 104.46 | 2.42 |
03/08 | 4,275 | 4,282 | 4,268 | 4,275 | 0% | 1,941,900 | 8909億1000万 | +5.06% | 104.41 | 2.42 |
03/07 | 4,280 | 4,286 | 4,271 | 4,275 | -0.33% | 2,311,700 | 8909億1000万 | +5.32% | 104.41 | 2.42 |
03/06 | 4,254 | 4,291 | 4,251 | 4,289 | +0.8% | 2,323,400 | 8938億2760万 | +5.9% | 104.76 | 2.42 |
03/05 | 4,251 | 4,271 | 4,242 | 4,255 | +0.24% | 3,129,200 | 8867億4200万 | +5.32% | 103.93 | 2.4 |
03/04 | 4,230 | 4,254 | 4,201 | 4,245 | +4.79% | 8,768,300 | 8846億5800万 | +5.28% | 103.68 | 2.4 |
03/01 | 4,022 | 4,066 | 4,022 | 4,051 | +0.72% | 1,221,600 | 8442億2840万 | +0.65% | 98.94 | 2.29 |
02/29 | 4,021 | 4,033 | 3,999 | 4,022 | -0.02% | 1,341,400 | 8381億8480万 | -0.05% | 98.24 | 2.27 |
02/28 | 4,042 | 4,046 | 4,023 | 4,023 | -0.47% | 598,800 | 8383億9320万 | -0.05% | 98.26 | 2.27 |
02/27 | 4,015 | 4,042 | 4,015 | 4,042 | +0.47% | 542,700 | 8423億5280万 | +0.4% | 98.72 | 2.28 |
02/26 | 4,050 | 4,063 | 4,015 | 4,023 | -0.45% | 833,400 | 8383億9320万 | -0.1% | 98.26 | 2.27 |
02/22 | 4,058 | 4,062 | 4,038 | 4,041 | -0.52% | 670,400 | 8421億4440万 | +0.32% | 98.7 | 2.28 |
02/21 | 4,066 | 4,082 | 4,060 | 4,062 | -0.42% | 405,200 | 8465億2080万 | +0.82% | 99.21 | 2.3 |
02/20 | 4,051 | 4,079 | 4,048 | 4,079 | +0.47% | 551,500 | 8500億6360万 | +1.27% | 99.63 | 2.31 |
02/19 | 4,078 | 4,082 | 4,054 | 4,060 | -0.29% | 518,300 | 8461億400万 | +0.82% | 99.16 | 2.29 |
02/16 | 4,050 | 4,077 | 4,037 | 4,072 | +0.67% | 1,211,500 | 8486億480万 | +1.14% | 99.46 | 2.3 |
02/15 | 4,017 | 4,045 | 4,016 | 4,045 | +0.7% | 812,600 | 8429億7800万 | +0.47% | 98.8 | 2.29 |
02/14 | 4,002 | 4,029 | 3,994 | 4,017 | +0.17% | 935,700 | 8371億4280万 | -0.22% | 98.11 | 2.27 |
02/13 | 3,982 | 4,011 | 3,971 | 4,010 | +0.7% | 921,500 | 8356億8400万 | -0.42% | 97.94 | 2.27 |
02/09 | 3,965 | 3,989 | 3,960 | 3,982 | -0.05% | 915,200 | 8298億4880万 | -1.14% | 97.26 | 2.25 |
02/08 | 3,988 | 3,989 | 3,967 | 3,984 | +0.1% | 587,400 | 8302億6560万 | -1.12% | 97.31 | 2.25 |
02/07 | 3,960 | 3,997 | 3,960 | 3,980 | +0.68% | 969,300 | 8294億3200万 | -1.27% | 97.21 | 2.25 |
02/06 | 3,962 | 3,999 | 3,952 | 3,953 | +0.76% | 1,625,000 | 8238億520万 | -1.98% | 96.55 | 2.23 |
02/05 | 3,903 | 3,938 | 3,865 | 3,923 | -1.8% | 4,146,500 | 8175億5320万 | -2.78% | 95.82 | 2.22 |
02/02 | 4,012 | 4,017 | 3,980 | 3,995 | -0.5% | 1,362,100 | 8325億5800万 | -1.06% | 97.58 | 2.26 |
02/01 | 4,031 | 4,039 | 4,012 | 4,015 | -0.5% | 993,100 | 8367億2600万 | -0.57% | 98.06 | 2.27 |
01/31 | 4,041 | 4,042 | 4,025 | 4,035 | -0.25% | 932,400 | 8408億9400万 | -0.07% | 98.55 | 2.28 |
01/30 | 4,052 | 4,053 | 4,044 | 4,045 | -0.17% | 620,400 | 8429億7800万 | +0.2% | 98.8 | 2.29 |
01/29 | 4,050 | 4,053 | 4,047 | 4,052 | +0.05% | 712,800 | 8444億3680万 | +0.4% | 98.97 | 2.29 |
01/26 | 4,048 | 4,055 | 4,048 | 4,050 | -0.15% | 579,600 | 8440億2000万 | +0.32% | 98.92 | 2.29 |
01/25 | 4,042 | 4,058 | 4,040 | 4,056 | +0.27% | 795,600 | 8452億7040万 | +0.47% | 99.07 | 2.29 |
01/24 | 4,041 | 4,053 | 4,034 | 4,045 | 0% | 1,001,100 | 8429億7800万 | +0.17% | 98.8 | 2.29 |
01/23 | 4,050 | 4,056 | 4,041 | 4,045 | -0.15% | 628,400 | 8429億7800万 | +0.17% | 98.8 | 2.29 |
01/22 | 4,054 | 4,058 | 4,047 | 4,051 | -0.07% | 577,900 | 8442億2840万 | +0.35% | 98.94 | 2.29 |
01/19 | 4,060 | 4,068 | 4,046 | 4,054 | +0.2% | 612,700 | 8448億5360万 | +0.47% | 99.02 | 2.29 |
01/18 | 4,046 | 4,056 | 4,039 | 4,046 | -0.34% | 756,300 | 8431億8640万 | +0.32% | 98.82 | 2.29 |
01/17 | 4,051 | 4,060 | 4,041 | 4,060 | +0.22% | 981,100 | 8461億400万 | +0.72% | 99.16 | 2.29 |
01/16 | 4,057 | 4,063 | 4,039 | 4,051 | -0.07% | 670,800 | 8442億2840万 | +0.57% | 98.94 | 2.29 |
01/15 | 4,050 | 4,054 | 4,030 | 4,054 | +0.3% | 1,524,800 | 8448億5360万 | +0.72% | 99.02 | 2.29 |
01/12 | 4,060 | 4,066 | 4,036 | 4,042 | -0.39% | 830,800 | 8423億5280万 | +0.5% | 98.72 | 2.28 |
01/11 | 4,064 | 4,072 | 4,051 | 4,058 | +0.07% | 929,400 | 8456億8720万 | +0.95% | 99.11 | 2.29 |
01/10 | 4,048 | 4,055 | 4,040 | 4,055 | +0.57% | 930,800 | 8450億6200万 | +0.87% | 99.04 | 2.29 |
01/09 | 4,031 | 4,053 | 4,030 | 4,032 | +0.17% | 784,300 | 8402億6880万 | +0.27% | 98.48 | 2.28 |
01/05 | 4,022 | 4,035 | 4,020 | 4,025 | +0.05% | 603,500 | 8388億1000万 | +0.1% | 98.31 | 2.27 |
01/04 | 4,040 | 4,045 | 4,002 | 4,023 | +0.07% | 1,093,500 | 8383億9320万 | 0% | 98.26 | 2.27 |
2023 | ||||||||||
12/29 | 4,012 | 4,025 | 4,008 | 4,020 | -0.22% | 632,700 | 8377億6800万 | -0.1% | 98.19 | 2.27 |
12/28 | 4,006 | 4,031 | 4,006 | 4,029 | +0.32% | 403,200 | 8396億4360万 | +0.1% | 98.41 | 2.28 |
12/27 | 4,000 | 4,016 | 3,994 | 4,016 | +0.4% | 1,600,200 | 8369億3440万 | -0.2% | 98.09 | 2.27 |
12/26 | 4,000 | 4,005 | 3,996 | 4,000 | -0.02% | 391,900 | 8336億 | -0.55% | 97.7 | 2.26 |
12/25 | 4,005 | 4,012 | 3,992 | 4,001 | -0.07% | 417,600 | 8338億840万 | -0.47% | 97.72 | 2.26 |
12/22 | 4,005 | 4,012 | 3,992 | 4,004 | -0.05% | 880,800 | 8344億3360万 | -0.37% | 97.8 | 2.26 |
12/21 | 4,019 | 4,019 | 4,001 | 4,006 | -0.32% | 944,400 | 8348億5040万 | -0.27% | 97.84 | 2.26 |
12/20 | 3,994 | 4,056 | 3,994 | 4,019 | -1.28% | 2,644,700 | 8375億5960万 | +0.07% | 98.16 | 2.27 |
12/19 | 4,055 | 4,085 | 4,050 | 4,071 | +0.27% | 1,524,000 | 8483億9640万 | +1.42% | 99.43 | 2.3 |
12/18 | 4,046 | 4,063 | 4,029 | 4,060 | -0.47% | 1,352,800 | 8461億400万 | +1.22% | 99.16 | 2.29 |
12/15 | 4,044 | 4,079 | 4,022 | 4,079 | +0.97% | 2,104,700 | 8500億6360万 | +1.8% | 99.63 | 2.3 |
12/14 | 4,040 | 4,042 | 4,020 | 4,040 | +0.47% | 1,057,100 | 8419億3600万 | +0.97% | 98.68 | 2.28 |
12/13 | 4,020 | 4,050 | 4,015 | 4,021 | +0.12% | 975,700 | 8379億7640万 | +0.63% | 98.21 | 2.27 |
12/12 | 4,008 | 4,020 | 4,001 | 4,016 | +0.3% | 786,700 | 8369億3440万 | +0.55% | 98.09 | 2.27 |
12/11 | 3,999 | 4,010 | 3,993 | 4,004 | +0.43% | 741,600 | 8344億3360万 | +0.23% | 97.8 | 2.26 |
12/08 | 3,970 | 3,990 | 3,970 | 3,987 | +0.28% | 1,302,200 | 8308億9080万 | -0.23% | 97.38 | 2.25 |
12/07 | 3,975 | 3,985 | 3,972 | 3,976 | -0.3% | 1,420,200 | 8285億9840万 | -0.55% | 97.11 | 2.25 |
12/06 | 3,975 | 3,990 | 3,973 | 3,988 | +0.25% | 1,294,000 | 8310億9920万 | -0.28% | 97.4 | 2.25 |
12/05 | 3,998 | 4,005 | 3,974 | 3,978 | -0.53% | 2,266,600 | 8290億1520万 | -0.55% | 97.16 | 2.25 |
12/04 | 4,020 | 4,025 | 3,991 | 3,999 | -1.36% | 1,618,200 | 8333億9160万 | -0.03% | 97.67 | 2.26 |
12/01 | 4,064 | 4,065 | 4,051 | 4,054 | -0.37% | 845,400 | 8448億5360万 | +1.38% | 99.02 | 2.29 |
11/30 | 4,053 | 4,069 | 4,051 | 4,069 | +0.42% | 1,957,500 | 8479億7960万 | +1.83% | 99.38 | 2.3 |
11/29 | 4,059 | 4,066 | 4,052 | 4,052 | -0.25% | 753,500 | 8444億3680万 | +1.48% | 98.97 | 2.29 |
11/28 | 4,061 | 4,064 | 4,055 | 4,062 | +0.17% | 780,500 | 8465億2080万 | +1.75% | 99.21 | 2.3 |
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 | 3,120 8/10 | 1,886 3/17 | 4,718,700 4/24 | - | - | +10.49% 4/4 | -15% 2/12 |
2009年 3月期 | 2,460 5/2 | 795 10/27 | 4,644,500 9/12 | - | - | +22.34% 1/7 | -33.83% 10/8 |
2010年 3月期 | 1,974 3/31 | 1,162 4/28 | 5,390,600 10/26 | 5051億1699万 | - | +15.56% 9/24 | -9.16% 11/17 |
2011年 3月期 | 1,999 4/6 | 1,183 3/15 | 4,791,000 10/25 | 5115億1411万 | 3027億1195万 | +12.62% 1/12 | -22.57% 3/15 |
2012年 3月期 | 1,790 3/28 | 1,218 10/5 | 4,432,200 4/25 | 4580億3415万 | 3116億6793万 | +13.49% 10/28 | -16.61% 8/22 |
2013年 3月期 | 1,994 3/12 3/11 | 1,224 10/15 | 4,275,200 7/23 | 5102億3469万 | 3132億324万 | +11.32% 11/1 | -12.5% 5/25 |
2014年 3月期 | 2,360 5/16 5/15 | 1,663 10/9 | 5,326,100 10/28 | 6038億8860万 | 4255億3675万 | +8.36% 5/8 | -13.81% 6/13 |
2015年 3月期 | 2,229 12/8 | 1,622 5/12 5/7 | 6,056,300 1/26 | 5304億4227万 | 3859億9253万 | +9.78% 11/25 | -9.19% 10/17 |
2016年 3月期 | 2,296 5/29 | 1,455 2/12 | 4,785,600 10/27 | 5463億8647万 | 3289億3846万 | +10.86% 3/14 | -14.02% 4/12 |
2017年 3月期 | 2,115 2/16 | 1,287 7/7 | 4,328,600 10/21 | 4781億4766万 | 2909億5793万 | +13.37% 12/8 | -13.83% 6/24 |
2018年 3月期 | 2,758 1/30 | 1,794 6/15 4/17 | 5,556,400 1/30 | 6236億5590万 | 4055億7773万 | +15.97% 1/30 | -13.31% 4/26 |
2019年 3月期 | 2,425 4/24 | 1,526 1/4 | 5,511,100 4/26 | 5483億5590万 | 3450億6849万 | +11.62% 8/1 | -16.07% 10/26 |
2020年 3月期 | 2,196 3/31 | 1,452 3/17 | 4,768,000 3/31 | 4965億7301万 | 3283億3516万 | +16.05% 11/5 | -21.96% 3/16 |
2021年 3月期 | 3,600 3/26 | 1,840 4/22 | 2,553,500 1/28 | 8140億5412万 | 4160億7210万 | +14.93% 1/26 | -6.86% 10/30 |
2022年 3月期 | 4,530 12/14 | 3,080 5/12 | 2,431,900 5/27 | 1兆243億 | 6964億6852万 | +12.67% 9/14 | -13.79% 1/27 |
2023年 3月期 | 4,285 6/8 | 2,533 1/4 | 5,629,700 8/2 | 9689億5053万 | 5278億7720万 | +12.3% 6/3 | -14.42% 8/3 |
最新 | 4,341 2024/4/24 | 756,200 | 9046億6440万 | +0.09% 4,337 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%(1.07倍)
- 1985/12/28 vs 1984/12/28
- 1%(1.01倍)
- 1986/12/27 vs 1985/12/28
- -12%(0.88倍)
- 1987/12/28 vs 1986/12/27
- 185%(2.85倍)
- 1988/12/28 vs 1987/12/28
- 8%(1.08倍)
- 1989/12/29 vs 1988/12/28
- 30%(1.3倍)
- 1990/12/28 vs 1989/12/29
- -59%(0.41倍)
- 1991/12/30 vs 1990/12/28
- -1%(0.99倍)
- 1992/12/30 vs 1991/12/30
- -22%(0.78倍)
- 1993/12/30 vs 1992/12/30
- 0%(1倍)
- 1994/12/30 vs 1993/12/30
- 44%(1.44倍)
- 1995/12/29 vs 1994/12/30
- 0%(1倍)
- 1996/12/30 vs 1995/12/29
- 21%(1.21倍)
- 1997/12/30 vs 1996/12/30
- -44%(0.56倍)
- 1998/12/30 vs 1997/12/30
- 43%(1.43倍)
- 1999/12/30 vs 1998/12/30
- 4%(1.04倍)
- 2000/12/29 vs 1999/12/30
- 11%(1.11倍)
- 2001/12/28 vs 2000/12/29
- 24%(1.24倍)
- 2002/12/30 vs 2001/12/28
- 36%(1.36倍)
- 2003/12/30 vs 2002/12/30
- 101%(2.01倍)
- 2004/12/30 vs 2003/12/30
- -6%(0.94倍)
- 2005/12/30 vs 2004/12/30
- 38%(1.38倍)
- 2006/12/29 vs 2005/12/30
- -1%(0.99倍)
- 2007/12/28 vs 2006/12/29
- -6%(0.94倍)
- 2008/12/30 vs 2007/12/28
- -66%(0.34倍)
- 2009/12/30 vs 2008/12/30
- 89%(1.89倍)
- 2010/12/30 vs 2009/12/30
- -19%(0.81倍)
- 2011/12/30 vs 2010/12/30
- -6%(0.94倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 24%(1.24倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- 20%(1.2倍)
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- 22%(1.22倍)
- 2020/12/30 vs 2019/12/30
- 43%(1.43倍)
- 2021/12/30 vs 2020/12/30
- 52%(1.52倍)
- 2022/12/30 vs 2021/12/30
- -41%(0.59倍)
- 2023/12/29 vs 2022/12/30
- 55%(1.55倍)
- 2024/04/24 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
243円(1983/02/17) - 1687%(17.87倍)
4,341円(4/24)