株価チャート
株価
4/25
- 前日 (4/24)
- 5,614
- 始値
- 5,614
- 高値
- 5,642
- 安値
- 5,568
- 終値 -0.61%
- 5,580
- 出来高 -32.75%
- 817,500
乖離率
- 株価（5日）
移動平均値 - -0.61%
5,614 - 株価（25日）
移動平均値 - +3.1%
5,412 - 出来高（5日）
移動平均値 - -43.43%
1,445,200
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 | 5,614 | 5,642 | 5,568 | 5,580 | -0.61% | 817,500 | 4355億1900万 | +3.1% | 20.23 | 2.03 |
| 04/24 | 5,695 | 5,697 | 5,573 | 5,614 | -1.13% | 1,215,700 | 4381億7270万 | +3.37% | 20.36 | 2.04 |
| 04/23 | 5,660 | 5,716 | 5,634 | 5,678 | -0.32% | 1,168,300 | 4431億6790万 | +4.13% | 20.59 | 2.07 |
| 04/22 | 5,500 | 5,696 | 5,496 | 5,696 | +3.49% | 1,719,500 | 4445億7280万 | +4.11% | 20.66 | 2.07 |
| 04/19 | 5,598 | 5,599 | 5,462 | 5,504 | -1.68% | 2,305,000 | 4295億8720万 | +0.27% | 19.96 | 2 |
| 04/18 | 5,547 | 5,649 | 5,546 | 5,598 | +0.77% | 1,346,500 | 4369億2390万 | +1.54% | 20.3 | 2.04 |
| 04/17 | 5,650 | 5,661 | 5,547 | 5,555 | -1.09% | 1,626,600 | 4335億6775万 | +0.43% | 20.14 | 2.02 |
| 04/16 | 5,577 | 5,654 | 5,574 | 5,616 | +0.18% | 1,998,200 | 4383億2880万 | +1.13% | 20.37 | 2.04 |
| 04/15 | 5,655 | 5,659 | 5,541 | 5,606 | -1.51% | 2,365,400 | 4375億4830万 | +0.65% | 20.33 | 2.04 |
| 04/12 | 5,535 | 5,774 | 5,533 | 5,692 | +2.58% | 4,583,800 | 4442億6060万 | +1.92% | 20.64 | 2.07 |
| 04/11 | 5,506 | 5,575 | 5,464 | 5,549 | -0.11% | 2,790,500 | 4330億9945万 | -0.91% | 20.12 | 2.02 |
| 04/10 | 5,483 | 5,611 | 5,451 | 5,555 | +2.45% | 5,904,600 | 4335億6775万 | -1.1% | 20.14 | 2.02 |
| 04/09 | 5,616 | 5,640 | 5,395 | 5,422 | -2.9% | 8,358,000 | 4231億8710万 | -3.68% | 19.66 | 1.97 |
| 04/08 | 5,470 | 5,584 | 5,393 | 5,584 | +4.14% | 6,270,000 | 4358億3120万 | -1.22% | 20.25 | 2.03 |
| 04/05 | 5,360 | 5,454 | 5,280 | 5,362 | +0.19% | 7,185,200 | 4185億410万 | -5.42% | 19.44 | 1.95 |
| 04/04 | 5,175 | 5,374 | 5,164 | 5,352 | +3.74% | 7,550,700 | 4177億2360万 | -5.99% | 19.41 | 1.95 |
| 04/03 | 5,168 | 5,275 | 5,126 | 5,159 | -0.06% | 7,854,700 | 4026億5995万 | -9.79% | 18.71 | 1.88 |
| 04/02 | 4,978 | 5,199 | 4,940 | 5,162 | +3.88% | 9,636,700 | 4028億9410万 | -10.26% | 18.72 | 1.88 |
| 04/01 | 5,130 | 5,146 | 4,870 | 4,969 | -2.47% | 10,751,400 | 3878億3045万 | -14.14% | 18.02 | 1.81 |
| 03/29 | 4,930 | 5,195 | 4,883 | 5,095 | +3.87% | 12,599,300 | 3976億6475万 | -12.67% | 18.48 | 1.85 |
| 03/28 | 4,857 | 4,985 | 4,817 | 4,905 | +0.62% | 14,543,000 | 3828億3525万 | -16.54% | 17.79 | 1.78 |
| 03/27 | 4,872 | 4,945 | 4,810 | 4,875 | -3.83% | 13,737,800 | 3804億9375万 | -17.72% | 17.68 | 1.77 |
| 03/26 | 4,998 | 5,343 | 4,700 | 5,069 | +0.26% | 37,761,800 | 3956億3545万 | -15.15% | 18.38 | 1.84 |
| 03/25 | 5,056 | 5,056 | 5,056 | 5,056 | -16.51% | 539,900 | 3946億2080万 | -15.93% | 18.33 | 1.84 |
| 03/22 | 6,037 | 6,085 | 5,995 | 6,056 | -0.03% | 178,100 | 4726億7080万 | +0.05% | 21.96 | 2.2 |
| 03/21 | 6,128 | 6,146 | 6,048 | 6,058 | -1.43% | 265,200 | 4728億2690万 | +0.12% | 21.97 | 2.2 |
| 03/19 | 6,107 | 6,164 | 6,091 | 6,146 | +0.02% | 213,400 | 4796億9530万 | +1.55% | 22.29 | 2.24 |
| 03/18 | 6,140 | 6,167 | 6,103 | 6,145 | +0.28% | 228,100 | 4796億1725万 | +1.5% | 22.28 | 2.24 |
| 03/15 | 6,096 | 6,155 | 6,075 | 6,128 | +0.31% | 317,700 | 4782億9040万 | +1.17% | 22.22 | 2.23 |
| 03/14 | 6,031 | 6,125 | 6,006 | 6,109 | +1.14% | 225,200 | 4768億745万 | +0.71% | 22.15 | 2.22 |
| 03/13 | 6,057 | 6,098 | 6,015 | 6,040 | -1.08% | 226,300 | 4714億2200万 | -0.72% | 21.9 | 2.2 |
| 03/12 | 6,053 | 6,110 | 5,965 | 6,106 | +0.88% | 228,700 | 4765億7330万 | -0.03% | 22.14 | 2.22 |
| 03/11 | 6,000 | 6,068 | 5,966 | 6,053 | +1.17% | 332,100 | 4724億3665万 | -1.26% | 21.95 | 2.2 |
| 03/08 | 6,004 | 6,037 | 5,937 | 5,983 | -1.29% | 300,000 | 4669億7315万 | -2.83% | 21.7 | 2.18 |
| 03/07 | 5,990 | 6,061 | 5,955 | 6,061 | +1.44% | 375,500 | 4730億6105万 | -1.99% | 21.98 | 2.2 |
| 03/06 | 5,866 | 5,995 | 5,842 | 5,975 | +1.86% | 332,900 | 4663億4875万 | -3.75% | 21.67 | 2.17 |
| 03/05 | 5,992 | 6,004 | 5,866 | 5,866 | -2.33% | 350,800 | 4578億4130万 | -5.95% | 21.27 | 2.13 |
| 03/04 | 5,965 | 6,055 | 5,965 | 6,006 | +0.4% | 345,500 | 4687億6830万 | -4.27% | 21.78 | 2.18 |
| 03/01 | 5,983 | 6,069 | 5,965 | 5,982 | +0.03% | 306,600 | 4668億9510万 | -5.05% | 21.69 | 2.18 |
| 02/29 | 5,987 | 6,005 | 5,922 | 5,980 | -0.35% | 408,900 | 4667億3900万 | -5.48% | 21.69 | 2.18 |
| 02/28 | 5,961 | 6,026 | 5,869 | 6,001 | +0.57% | 551,600 | 4683億7805万 | -5.51% | 21.76 | 2.18 |
| 02/27 | 6,027 | 6,043 | 5,967 | 5,967 | -1.09% | 482,300 | 4657億2435万 | -6.43% | 21.64 | 2.17 |
| 02/26 | 6,164 | 6,224 | 6,019 | 6,033 | -1.93% | 451,500 | 4708億7565万 | -5.78% | 21.88 | 2.19 |
| 02/22 | 6,170 | 6,208 | 6,138 | 6,152 | -0.26% | 277,900 | 4801億6360万 | -4.22% | 22.31 | 2.24 |
| 02/21 | 6,155 | 6,185 | 6,102 | 6,168 | +1.1% | 269,800 | 4814億1240万 | -4.27% | 22.37 | 2.24 |
| 02/20 | 6,104 | 6,116 | 6,071 | 6,101 | +0.03% | 292,200 | 4761億8305万 | -5.64% | 22.12 | 2.22 |
| 02/19 | 6,099 | 6,135 | 6,082 | 6,099 | +0.33% | 220,400 | 4760億2695万 | -6.07% | 22.12 | 2.22 |
| 02/16 | 6,005 | 6,140 | 5,986 | 6,079 | +0.98% | 450,900 | 4744億6595万 | -6.82% | 22.04 | 2.21 |
| 02/15 | 6,013 | 6,065 | 6,001 | 6,020 | +0.12% | 432,700 | 4698億6100万 | -8.13% | 21.83 | 2.19 |
| 02/14 | 6,100 | 6,123 | 5,998 | 6,013 | -1.2% | 490,700 | 4693億1465万 | -8.67% | 21.8 | 2.19 |
| 02/13 | 6,150 | 6,158 | 5,978 | 6,086 | -1.87% | 1,005,400 | 4750億1230万 | -7.94% | 22.07 | 2.21 |
| 02/09 | 6,201 | 6,301 | 6,196 | 6,202 | -0.19% | 384,000 | 4840億6610万 | -6.47% | 22.49 | 2.26 |
| 02/08 | 6,300 | 6,322 | 6,192 | 6,214 | -2.3% | 509,700 | 4850億270万 | -6.56% | 22.53 | 2.26 |
| 02/07 | 6,500 | 6,507 | 6,316 | 6,360 | -2.86% | 494,700 | 4963億9800万 | -4.7% | 23.06 | 2.31 |
| 02/06 | 6,625 | 6,629 | 6,487 | 6,547 | -1.5% | 371,800 | 5109億9335万 | -2.14% | 23.74 | 2.38 |
| 02/05 | 6,650 | 6,710 | 6,620 | 6,647 | -0.17% | 246,900 | 5187億9835万 | -0.79% | 24.1 | 2.42 |
| 02/02 | 6,710 | 6,762 | 6,651 | 6,658 | -1% | 209,000 | 5196億5690万 | -0.66% | 24.14 | 2.42 |
| 02/01 | 6,707 | 6,777 | 6,672 | 6,725 | +0.82% | 275,200 | 5248億8625万 | +0.31% | 24.39 | 2.45 |
| 01/31 | 6,645 | 6,678 | 6,592 | 6,670 | +0.33% | 266,200 | 5205億9350万 | -0.48% | 24.19 | 2.43 |
| 01/30 | 6,750 | 6,808 | 6,636 | 6,648 | -0.76% | 344,700 | 5188億7640万 | -0.73% | 24.11 | 2.42 |
| 01/29 | 6,860 | 6,866 | 6,678 | 6,699 | -1.54% | 377,200 | 5228億5695万 | +0.09% | 24.29 | 2.44 |
| 01/26 | 6,658 | 6,851 | 6,650 | 6,804 | +2.21% | 403,600 | 5310億5220万 | +1.72% | 24.67 | 2.47 |
| 01/25 | 6,601 | 6,698 | 6,600 | 6,657 | +0.11% | 261,800 | 5195億7885万 | -0.33% | 24.14 | 2.42 |
| 01/24 | 6,598 | 6,678 | 6,580 | 6,650 | +1.19% | 290,900 | 5190億3250万 | -0.39% | 24.11 | 2.42 |
| 01/23 | 6,663 | 6,692 | 6,542 | 6,572 | -1.22% | 358,900 | 5129億4460万 | -1.54% | 23.83 | 2.39 |
| 01/22 | 6,632 | 6,660 | 6,608 | 6,653 | +0.6% | 190,000 | 5192億6665万 | -0.36% | 24.13 | 2.42 |
| 01/19 | 6,594 | 6,634 | 6,557 | 6,613 | +0.98% | 257,200 | 5161億4465万 | -0.94% | 23.98 | 2.41 |
| 01/18 | 6,624 | 6,636 | 6,529 | 6,549 | -1.49% | 229,100 | 5111億4945万 | -1.92% | 23.75 | 2.38 |
| 01/17 | 6,747 | 6,761 | 6,644 | 6,648 | -1.39% | 215,500 | 5188億7640万 | -0.45% | 24.11 | 2.42 |
| 01/16 | 6,762 | 6,830 | 6,740 | 6,742 | -0.59% | 227,700 | 5262億1310万 | +1.06% | 24.45 | 2.45 |
| 01/15 | 6,866 | 6,866 | 6,766 | 6,782 | -1.18% | 221,700 | 5293億3510万 | +1.68% | 24.59 | 2.47 |
| 01/12 | 6,799 | 6,866 | 6,746 | 6,863 | +0.94% | 291,600 | 5356億5715万 | +2.88% | 24.89 | 2.5 |
| 01/11 | 6,820 | 6,824 | 6,686 | 6,799 | +0.01% | 333,700 | 5306億6195万 | +1.95% | 24.66 | 2.47 |
| 01/10 | 6,682 | 6,830 | 6,676 | 6,798 | +1.46% | 345,000 | 5305億8390万 | +1.95% | 24.65 | 2.47 |
| 01/09 | 6,599 | 6,700 | 6,578 | 6,700 | +2.07% | 439,100 | 5229億3500万 | +0.48% | 24.3 | 2.44 |
| 01/05 | 6,701 | 6,706 | 6,564 | 6,564 | -2.03% | 327,600 | 5123億2020万 | -1.69% | 23.8 | 2.39 |
| 01/04 | 6,740 | 6,749 | 6,674 | 6,700 | -1.33% | 260,800 | 5229億3500万 | +0.12% | 24.3 | 2.44 |
| 2023 | ||||||||||
| 12/29 | 6,764 | 6,790 | 6,742 | 6,790 | +0.38% | 185,900 | 5299億5950万 | +1.36% | 25.42 | 2.53 |
| 12/28 | 6,681 | 6,765 | 6,666 | 6,764 | -0.43% | 298,000 | 5279億3020万 | +0.94% | 25.32 | 2.52 |
| 12/27 | 6,714 | 6,806 | 6,702 | 6,793 | +1.27% | 555,600 | 5301億9365万 | +1.34% | 25.43 | 2.53 |
| 12/26 | 6,691 | 6,739 | 6,677 | 6,708 | +0.12% | 353,700 | 5235億5940万 | +0.1% | 25.11 | 2.5 |
| 12/25 | 6,765 | 6,765 | 6,689 | 6,700 | +0.25% | 421,900 | 5229億3500万 | -0.06% | 25.08 | 2.5 |
| 12/22 | 6,590 | 6,685 | 6,566 | 6,683 | +2% | 475,700 | 5216億815万 | -0.33% | 25.02 | 2.49 |
| 12/21 | 6,543 | 6,552 | 6,512 | 6,552 | +0.34% | 430,500 | 5113億8360万 | -2.25% | 24.53 | 2.44 |
| 12/20 | 6,522 | 6,584 | 6,520 | 6,530 | -1.09% | 469,600 | 5096億6650万 | -2.7% | 24.44 | 2.43 |
| 12/19 | 6,570 | 6,602 | 6,517 | 6,602 | +0.44% | 454,600 | 5152億8610万 | -1.73% | 24.71 | 2.46 |
| 12/18 | 6,561 | 6,619 | 6,551 | 6,573 | +0.17% | 314,000 | 5130億2265万 | -2.16% | 24.6 | 2.45 |
| 12/15 | 6,594 | 6,594 | 6,520 | 6,562 | -1.03% | 799,600 | 5121億6410万 | -2.48% | 24.56 | 2.44 |
| 12/14 | 6,705 | 6,720 | 6,601 | 6,630 | -0.12% | 338,800 | 5174億7150万 | -1.69% | 24.82 | 2.47 |
| 12/13 | 6,657 | 6,698 | 6,605 | 6,638 | +0.5% | 380,200 | 5180億9590万 | -1.72% | 24.85 | 2.47 |
| 12/12 | 6,641 | 6,666 | 6,574 | 6,605 | -0.69% | 455,200 | 5155億2025万 | -1.96% | 24.72 | 2.46 |
| 12/11 | 6,590 | 6,666 | 6,575 | 6,651 | +1.33% | 322,700 | 5191億1055万 | -1.1% | 24.9 | 2.48 |
| 12/08 | 6,488 | 6,599 | 6,461 | 6,564 | +1.08% | 592,900 | 5123億2020万 | -2.18% | 24.57 | 2.45 |
| 12/07 | 6,694 | 6,728 | 6,493 | 6,494 | -2.99% | 830,900 | 5068億5670万 | -3.03% | 24.31 | 2.42 |
| 12/06 | 6,762 | 6,814 | 6,694 | 6,694 | -1.7% | 771,200 | 5224億6670万 | +0.12% | 25.06 | 2.49 |
| 12/05 | 6,860 | 6,909 | 6,807 | 6,810 | -0.06% | 639,900 | 5315億2050万 | +2.22% | 25.49 | 2.54 |
| 12/04 | 6,743 | 6,832 | 6,733 | 6,814 | +0.65% | 422,100 | 5318億3270万 | +2.65% | 25.51 | 2.54 |
| 12/01 | 6,800 | 6,883 | 6,770 | 6,770 | -0.73% | 372,300 | 5283億9850万 | +2.39% | 25.34 | 2.52 |
| 11/30 | 6,856 | 6,905 | 6,693 | 6,820 | -1.52% | 4,677,400 | 5323億100万 | +3.47% | 25.53 | 2.54 |
| 11/29 | 6,927 | 7,050 | 6,898 | 6,925 | -0.03% | 816,200 | 5404億9625万 | +5.45% | 25.92 | 2.58 |
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 | 2,320 4,640 5/14 | 1,680 3,360 11/13 | 1,570,400 785,200 1/18 | - | - | +12.55% 12/5 | -12.72% 3/17 |
| 2009年 3月期 | 2,045 4,090 4/8 | 1,400 2,800 10/28 | 1,972,000 986,000 5/15 | - | - | +12.96% 11/25 | -12.76% 9/22 |
| 2010年 3月期 | 2,105 4,210 8/26 | 1,540 3,080 5/8 | 747,600 373,800 6/10 | - | - | +11.81% 8/26 | -5.38% 11/12 |
| 2011年 3月期 | 2,060 4,120 2/1 | 1,608 3,215 3/15 | 484,000 242,000 5/10 | 1752億300万 | 1367億1787万 | +4.37% 8/30 | -13.05% 3/15 |
| 2012年 3月期 | 2,115 4,230 10/3 | 1,853 3,705 4/26 3,705 4/14 | 426,000 213,000 11/2 | 1798億8075万 | 1575億5512万 | +7.15% 5/7 | -4.96% 8/9 |
| 2013年 3月期 | 2,335 4,670 3/26 | 1,955 3,910 4/6 | 455,000 227,500 3/13 | 1985億9175万 | 1662億7275万 | +14% 4/16 | -6.53% 7/27 |
| 2014年 3月期 | 3,000 6,000 1/6 | 2,180 4,360 4/2 | 549,800 274,900 4/5 | 2551億5000万 | 1854億900万 | +8.5% 7/4 | -11.57% 6/6 |
| 2015年 3月期 | 4,465 8,930 3/11 | 2,875 5,750 4/11 | 829,400 414,700 5/30 | 3797億4825万 | 2445億1875万 | +10.96% 2/2 | -7.67% 10/17 |
| 2016年 3月期 | 5,610 10/27 | 3,910 7,820 5/14 7,820 5/13 | 814,400 407,200 5/10 | 4771億3050万 | 3325億4550万 | +12.3% 7/21 | -13.43% 9/8 |
| 2017年 12月期 | 7,650 12/26 | 4,865 1/25 | 459,800 6/20 | 6276億8250万 | 4137億6825万 | +10.13% 5/15 | -8.75% 2/6 |
| 2018年 12月期 | 10,250 7/18 | 6,550 12/25 | 3,809,100 5/31 | 8410億1250万 | 5374億2750万 | +19.81% 4/9 | -18.22% 8/16 |
| 2019年 12月期 | 9,870 4/15 | 6,650 1/24 | 581,500 2/1 | 8098億3350万 | 5456億3250万 | +17.5% 2/18 | -9.14% 5/13 |
| 2020年 12月期 | 13,120 12/15 | 7,220 3/13 | 666,800 5/29 | 1兆764億 | 5924億100万 | +20.23% 3/30 | -11.05% 2/3 |
| 2021年 12月期 | 12,720 1/7 | 8,320 8/20 8/17 | 717,500 5/27 | 1兆436億 | 6826億5600万 | +10.63% 11/1 | -10.06% 2/26 |
| 2022年 12月期 | 10,470 3/25 | 7,660 10/24 | 786,200 7/28 | 8590億6350万 | 6285億300万 | +9.73% 2/17 | -9.58% 6/16 |
| 2023年 12月期 | 9,410 2/1 | 6,070 10/30 | 4,677,400 11/30 | 7344億5050万 | 4737億6350万 | +8.71% 11/9 | -8.81% 2/22 |
| 最新 | 5,580 2024/4/25 | 817,500 | 4355億1900万 | +3.1% 5,412 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -24%（0.76倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- -4%（0.96倍）
- 2004/12/30 vs 2003/12/30
- 6%（1.06倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- 26%（1.26倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -8%（0.92倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- 42%（1.42倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- 36%（1.36倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- -25%（0.75倍）
- 2024/04/25 vs 2023/12/29
- -18%（0.82倍）
- 過去安値
1,137円（2002/02/20） - 391%（4.91倍）
5,580円（4/25）