株価チャート
株価
4/24
- 前日 (4/23)
- 4,855
- 始値
- 4,840
- 高値
- 4,890
- 安値
- 4,830
- 終値 -0.31%
- 4,840
- 出来高 +247.83%
- 16,000
乖離率
- 株価（5日）
移動平均値 - +0.58%
4,812 - 株価（25日）
移動平均値 - -1.18%
4,898 - 出来高（5日）
移動平均値 - +27.59%
12,540
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 | 4,840 | 4,890 | 4,830 | 4,840 | -0.31% | 16,000 | 876億93万 | -1.18% | 12.14 | 0.99 |
| 04/23 | 4,835 | 4,860 | 4,825 | 4,855 | +0.41% | 4,600 | 878億7242万 | -1.12% | 12.17 | 0.99 |
| 04/22 | 4,740 | 4,845 | 4,740 | 4,835 | +2.33% | 11,100 | 875億1043万 | -1.73% | 12.12 | 0.99 |
| 04/19 | 4,770 | 4,775 | 4,700 | 4,725 | -1.66% | 19,300 | 855億1950万 | -4.18% | 11.85 | 0.97 |
| 04/18 | 4,755 | 4,815 | 4,755 | 4,805 | +1.05% | 11,700 | 869億6745万 | -2.79% | 12.05 | 0.98 |
| 04/17 | 4,770 | 4,790 | 4,705 | 4,755 | -0.31% | 14,600 | 860億6249万 | -3.94% | 11.92 | 0.97 |
| 04/16 | 4,790 | 4,790 | 4,720 | 4,770 | -0.63% | 20,600 | 863億3398万 | -3.79% | 11.96 | 0.98 |
| 04/15 | 4,750 | 4,810 | 4,750 | 4,800 | +0.63% | 18,900 | 868億7696万 | -3.28% | 12.04 | 0.98 |
| 04/12 | 4,805 | 4,825 | 4,765 | 4,770 | -1.14% | 23,300 | 863億3398万 | -4% | 11.96 | 0.98 |
| 04/11 | 4,805 | 4,865 | 4,805 | 4,825 | -0.52% | 11,800 | 873億2944万 | -3% | 12.1 | 0.99 |
| 04/10 | 4,885 | 4,900 | 4,850 | 4,850 | -0.41% | 8,500 | 877億8192万 | -2.57% | 12.16 | 0.99 |
| 04/09 | 4,945 | 4,945 | 4,860 | 4,870 | -1.52% | 12,600 | 881億4391万 | -2.13% | 12.21 | 1 |
| 04/08 | 4,935 | 4,950 | 4,915 | 4,945 | +0.2% | 8,700 | 895億136万 | -0.6% | 12.4 | 1.01 |
| 04/05 | 4,840 | 4,940 | 4,840 | 4,935 | +0.71% | 13,400 | 893億2037万 | -0.74% | 12.38 | 1.01 |
| 04/04 | 4,885 | 4,920 | 4,850 | 4,900 | +0.31% | 15,800 | 886億8689万 | -1.39% | 12.29 | 1 |
| 04/03 | 4,840 | 4,905 | 4,840 | 4,885 | +0.41% | 9,800 | 884億1540万 | -1.61% | 12.25 | 1 |
| 04/02 | 4,925 | 4,925 | 4,820 | 4,865 | -1.22% | 27,600 | 880億5342万 | -1.97% | 12.2 | 1 |
| 04/01 | 4,990 | 5,000 | 4,920 | 4,925 | -0.4% | 15,200 | 891億3938万 | -0.73% | 12.35 | 1.01 |
| 03/29 | 4,890 | 4,965 | 4,890 | 4,945 | +0.61% | 10,300 | 895億136万 | -0.24% | 12.4 | 1.01 |
| 03/28 | 4,940 | 4,985 | 4,895 | 4,915 | -3.06% | 16,600 | 889億5838万 | -0.73% | 12.33 | 1.01 |
| 03/27 | 5,020 | 5,080 | 5,020 | 5,070 | +1.2% | 20,500 | 917億6379万 | +2.44% | 12.71 | 1.04 |
| 03/26 | 5,050 | 5,070 | 5,010 | 5,010 | -0.6% | 13,200 | 906億7782万 | +1.42% | 12.56 | 1.03 |
| 03/25 | 5,080 | 5,130 | 5,020 | 5,040 | -1.95% | 25,400 | 912億2080万 | +2.15% | 12.64 | 1.03 |
| 03/22 | 5,200 | 5,200 | 5,120 | 5,140 | -0.58% | 12,700 | 930億3074万 | +4.32% | 12.89 | 1.05 |
| 03/21 | 5,200 | 5,210 | 5,160 | 5,170 | +0.39% | 10,600 | 935億7372万 | +5% | 12.96 | 1.06 |
| 03/19 | 5,110 | 5,160 | 5,020 | 5,150 | +0.78% | 18,400 | 932億1174万 | +4.82% | 12.91 | 1.06 |
| 03/18 | 5,110 | 5,130 | 5,070 | 5,110 | 0% | 14,600 | 924億8776万 | +4.26% | 12.81 | 1.05 |
| 03/15 | 5,220 | 5,340 | 5,080 | 5,110 | +1.79% | 71,900 | 924億8776万 | +4.52% | 12.81 | 1.05 |
| 03/14 | 5,010 | 5,020 | 4,910 | 5,020 | +0.7% | 18,800 | 908億5882万 | +2.87% | 12.59 | 1.03 |
| 03/13 | 4,955 | 5,010 | 4,895 | 4,985 | +0.61% | 22,300 | 902億2534万 | +2.32% | 12.5 | 1.02 |
| 03/12 | 4,880 | 4,955 | 4,805 | 4,955 | +1.23% | 20,600 | 896億8236万 | +1.72% | 12.43 | 1.02 |
| 03/11 | 4,910 | 4,930 | 4,825 | 4,895 | -0.91% | 21,400 | 885億9640万 | +0.49% | 12.28 | 1 |
| 03/08 | 4,890 | 4,975 | 4,875 | 4,940 | +0.71% | 18,200 | 894億1087万 | +1.35% | 12.39 | 1.01 |
| 03/07 | 4,930 | 4,940 | 4,845 | 4,905 | -0.3% | 21,400 | 887億7739万 | +0.57% | 12.3 | 1.01 |
| 03/06 | 4,815 | 4,960 | 4,815 | 4,920 | +2.5% | 29,200 | 890億4888万 | +0.82% | 12.34 | 1.01 |
| 03/05 | 4,840 | 4,840 | 4,780 | 4,800 | -1.03% | 10,700 | 868億7696万 | -1.76% | 12.04 | 0.98 |
| 03/04 | 4,900 | 4,900 | 4,810 | 4,850 | -0.41% | 22,200 | 877億8192万 | -0.92% | 12.16 | 0.99 |
| 03/01 | 4,875 | 4,890 | 4,810 | 4,870 | +0.52% | 16,200 | 881億4391万 | -0.69% | 12.21 | 1 |
| 02/29 | 4,800 | 4,865 | 4,770 | 4,845 | +0.94% | 20,400 | 876億9143万 | -1.32% | 12.15 | 0.99 |
| 02/28 | 4,805 | 4,915 | 4,800 | 4,800 | -1.03% | 23,400 | 868億7696万 | -2.42% | 12.04 | 0.98 |
| 02/27 | 4,805 | 4,870 | 4,800 | 4,850 | +0.94% | 14,500 | 877億8192万 | -1.6% | 12.16 | 0.99 |
| 02/26 | 4,860 | 4,880 | 4,805 | 4,805 | -0.31% | 16,000 | 869億6745万 | -2.67% | 12.05 | 0.98 |
| 02/22 | 4,820 | 4,845 | 4,790 | 4,820 | +0.31% | 27,900 | 872億3894万 | -2.49% | 12.09 | 0.99 |
| 02/21 | 4,870 | 4,870 | 4,770 | 4,805 | -1.03% | 20,500 | 869億6745万 | -2.91% | 12.05 | 0.98 |
| 02/20 | 4,840 | 4,920 | 4,840 | 4,855 | 0% | 12,100 | 878億7242万 | -2.02% | 12.17 | 0.99 |
| 02/19 | 4,830 | 4,935 | 4,830 | 4,855 | +0.21% | 17,900 | 878億7242万 | -2.18% | 12.17 | 0.99 |
| 02/16 | 4,880 | 4,900 | 4,810 | 4,845 | -0.72% | 32,300 | 876億9143万 | -2.5% | 12.15 | 0.99 |
| 02/15 | 5,110 | 5,160 | 4,825 | 4,880 | -3.56% | 43,500 | 883億2491万 | -1.95% | 12.24 | 1 |
| 02/14 | 4,830 | 5,100 | 4,830 | 5,060 | +3.27% | 47,900 | 915億8279万 | +1.57% | 12.69 | 1.04 |
| 02/13 | 4,905 | 4,915 | 4,840 | 4,900 | +1.34% | 41,300 | 886億8689万 | -1.59% | 12.29 | 1 |
| 02/09 | 4,835 | 4,885 | 4,805 | 4,835 | +0.21% | 34,500 | 875億1043万 | -2.91% | 12.12 | 0.99 |
| 02/08 | 4,880 | 4,890 | 4,805 | 4,825 | -1.03% | 22,400 | 873億2944万 | -3.23% | 12.1 | 0.99 |
| 02/07 | 4,815 | 4,910 | 4,805 | 4,875 | +1.14% | 20,200 | 882億3441万 | -2.34% | 12.22 | 1 |
| 02/06 | 4,970 | 4,985 | 4,755 | 4,820 | -3.02% | 69,100 | 872億3894万 | -3.48% | 12.09 | 0.99 |
| 02/05 | 4,965 | 5,010 | 4,965 | 4,970 | +0.4% | 11,800 | 899億5385万 | -0.54% | 12.46 | 1.02 |
| 02/02 | 4,970 | 4,980 | 4,950 | 4,950 | -0.2% | 10,500 | 895億9186万 | -0.82% | 12.41 | 1.01 |
| 02/01 | 5,020 | 5,020 | 4,960 | 4,960 | -1.2% | 9,700 | 897億7286万 | -0.52% | 12.44 | 1.02 |
| 01/31 | 4,970 | 5,020 | 4,945 | 5,020 | +0.5% | 9,600 | 908億5882万 | +0.76% | 12.59 | 1.03 |
| 01/30 | 5,080 | 5,080 | 4,985 | 4,995 | -1.28% | 11,100 | 904億633万 | +0.34% | 12.53 | 1.02 |
| 01/29 | 5,050 | 5,100 | 5,050 | 5,060 | +0.6% | 6,500 | 915億8279万 | +1.63% | 12.69 | 1.04 |
| 01/26 | 5,070 | 5,120 | 5,020 | 5,030 | -0.79% | 14,700 | 910億3981万 | +1.04% | 12.61 | 1.03 |
| 01/25 | 5,020 | 5,070 | 5,010 | 5,070 | +1% | 24,700 | 917億6379万 | +1.89% | 12.71 | 1.04 |
| 01/24 | 5,020 | 5,080 | 4,995 | 5,020 | -0.79% | 14,100 | 908億5882万 | +0.92% | 12.59 | 1.03 |
| 01/23 | 5,100 | 5,130 | 5,050 | 5,060 | -0.2% | 16,500 | 915億8279万 | +1.75% | 12.69 | 1.04 |
| 01/22 | 5,010 | 5,080 | 4,965 | 5,070 | +0.6% | 13,000 | 917億6379万 | +1.95% | 12.71 | 1.04 |
| 01/19 | 4,970 | 5,060 | 4,955 | 5,040 | +1.51% | 25,100 | 912億2080万 | +1.31% | 12.64 | 1.03 |
| 01/18 | 4,975 | 4,995 | 4,945 | 4,965 | +0.2% | 12,200 | 898億6335万 | -0.32% | 12.45 | 1.02 |
| 01/17 | 5,000 | 5,040 | 4,935 | 4,955 | +0.1% | 19,400 | 896億8236万 | -0.72% | 12.43 | 1.02 |
| 01/16 | 5,070 | 5,070 | 4,950 | 4,950 | -2.37% | 20,900 | 895億9186万 | -1.18% | 12.41 | 1.01 |
| 01/15 | 5,050 | 5,100 | 5,010 | 5,070 | +1.2% | 15,300 | 917億6379万 | +0.78% | 12.71 | 1.04 |
| 01/12 | 5,040 | 5,060 | 4,940 | 5,010 | -0.6% | 21,400 | 906億7782万 | -0.71% | 12.56 | 1.03 |
| 01/11 | 5,050 | 5,080 | 5,010 | 5,040 | +0.9% | 26,700 | 912億2080万 | -0.45% | 12.64 | 1.03 |
| 01/10 | 4,950 | 5,020 | 4,940 | 4,995 | +0.3% | 16,900 | 904億633万 | -1.67% | 12.53 | 1.02 |
| 01/09 | 5,000 | 5,000 | 4,925 | 4,980 | +0.81% | 11,800 | 901億3484万 | -2.31% | 12.49 | 1.02 |
| 01/05 | 4,995 | 5,050 | 4,940 | 4,940 | -0.8% | 19,800 | 894億1087万 | -3.48% | 12.39 | 1.01 |
| 01/04 | 4,970 | 5,040 | 4,885 | 4,980 | +0.1% | 21,000 | 901億3484万 | -3.13% | 12.49 | 1.02 |
| 2023 | ||||||||||
| 12/29 | 4,925 | 5,020 | 4,925 | 4,975 | +1.02% | 30,700 | 900億4435万 | -3.59% | 12.48 | 1.02 |
| 12/28 | 4,865 | 4,925 | 4,855 | 4,925 | +0.82% | 15,200 | 891億3938万 | -4.92% | 12.35 | 1.01 |
| 12/27 | 4,890 | 4,910 | 4,840 | 4,885 | +0.93% | 17,000 | 884億1540万 | -6.08% | 12.25 | 1 |
| 12/26 | 4,800 | 4,890 | 4,760 | 4,840 | +0.52% | 21,000 | 876億93万 | -7.33% | 12.14 | 0.99 |
| 12/25 | 4,865 | 4,900 | 4,810 | 4,815 | -1.13% | 11,400 | 871億4845万 | -8.18% | 12.07 | 0.99 |
| 12/22 | 4,905 | 4,935 | 4,825 | 4,870 | -0.71% | 12,900 | 881億4391万 | -7.59% | 12.21 | 1 |
| 12/21 | 4,985 | 5,000 | 4,900 | 4,905 | -2.49% | 13,700 | 887億7739万 | -7.31% | 12.3 | 1.01 |
| 12/20 | 5,020 | 5,100 | 5,020 | 5,030 | +0.2% | 10,200 | 910億3981万 | -5.42% | 12.61 | 1.03 |
| 12/19 | 4,980 | 5,020 | 4,960 | 5,020 | +0.7% | 21,900 | 908億5882万 | -5.94% | 12.59 | 1.03 |
| 12/18 | 4,995 | 5,000 | 4,915 | 4,985 | -0.89% | 16,500 | 902億2534万 | -6.84% | 12.5 | 1.02 |
| 12/15 | 5,000 | 5,040 | 4,980 | 5,030 | +0.6% | 27,300 | 910億3981万 | -5.96% | 12.61 | 1.03 |
| 12/14 | 5,080 | 5,180 | 4,950 | 5,000 | -0.99% | 17,000 | 904億9683万 | -6.38% | 12.54 | 1.02 |
| 12/13 | 5,110 | 5,160 | 5,030 | 5,050 | -1.56% | 19,900 | 914億180万 | -5.32% | 12.66 | 1.03 |
| 12/12 | 5,200 | 5,220 | 5,110 | 5,130 | -0.77% | 11,700 | 928億4975万 | -3.86% | 12.86 | 1.05 |
| 12/11 | 5,280 | 5,300 | 5,140 | 5,170 | -0.96% | 27,200 | 935億7372万 | -3.15% | 12.96 | 1.06 |
| 12/08 | 5,330 | 5,380 | 5,180 | 5,220 | -3.33% | 34,200 | 944億7869万 | -2.19% | 13.09 | 1.07 |
| 12/07 | 5,490 | 5,490 | 5,400 | 5,400 | -2% | 11,800 | 977億3658万 | +1.14% | 13.54 | 1.11 |
| 12/06 | 5,430 | 5,540 | 5,430 | 5,510 | +1.29% | 18,300 | 997億2751万 | +3.36% | 13.82 | 1.13 |
| 12/05 | 5,450 | 5,490 | 5,420 | 5,440 | -0.18% | 20,700 | 984億6055万 | +2.33% | 13.64 | 1.11 |
| 12/04 | 5,500 | 5,500 | 5,410 | 5,450 | -0.18% | 18,400 | 986億4155万 | +2.66% | 13.67 | 1.12 |
| 12/01 | 5,480 | 5,510 | 5,440 | 5,460 | +0.18% | 16,700 | 988億2254万 | +3.12% | 13.69 | 1.12 |
| 11/30 | 5,490 | 5,510 | 5,420 | 5,450 | -0.55% | 17,700 | 986億4155万 | +3.18% | 13.67 | 1.12 |
| 11/29 | 5,490 | 5,540 | 5,470 | 5,480 | -0.36% | 24,200 | 991億8453万 | +4% | 13.74 | 1.12 |
| 11/28 | 5,470 | 5,500 | 5,440 | 5,500 | +0.55% | 8,900 | 995億4651万 | +4.7% | 13.79 | 1.13 |
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 | 2,200 440 6/19 440 6/18 | 1,540 308 11/20 | 43,800 219,000 12/25 219,000 11/30 | - | - | +8.66% 2/25 | -18.52% 11/20 |
| 2009年 3月期 | 2,075 415 8/18 415 8/11 | 1,165 233 10/28 | 87,200 436,000 4/22 | - | - | +15.8% 3/26 | -27.74% 10/10 |
| 2010年 3月期 | 1,970 394 3/30 | 1,600 320 4/28 | 33,200 166,000 6/12 | - | - | +7.53% 12/3 | -6.1% 2/1 |
| 2011年 3月期 | 1,975 395 4/1 | 1,105 221 3/15 | 96,200 481,000 2/18 | 462億1342万 | 258億5611万 | +4.46% 8/27 | -26.81% 3/15 |
| 2012年 3月期 | 1,715 343 9/30 | 1,275 255 8/9 | 34,200 171,000 6/3 | 401億2962万 | 298億3398万 | +8.12% 8/31 | -11.7% 8/9 |
| 2013年 3月期 | 1,675 335 9/25 335 4/18 | 1,440 288 6/5 | 137,800 689,000 3/8 | 391億9366万 | 336億9484万 | +5.11% 7/10 | -6.8% 5/23 |
| 2014年 3月期 | 1,800 360 1/6 | 1,460 292 6/7 | 207,200 1,036,000 5/20 | 385億1886万 | 341億6283万 | +10.06% 5/20 | -10.47% 3/20 |
| 2015年 3月期 | 2,595 519 10/16 | 1,625 325 5/22 325 4/14 | 622,200 3,111,000 10/16 | 544億9335万 | 347億7397万 | +13.96% 10/16 | -5.57% 11/6 |
| 2016年 3月期 | 6,400 1,280 10/6 | 2,245 449 4/1 | 1,418,200 7,091,000 8/5 | 1343億9595万 | 471億4358万 | +49.96% 8/5 | -22.32% 1/21 |
| 2017年 3月期 | 6,660 1,332 9/26 | 3,855 771 5/2 | 700,600 3,503,000 5/10 | 1358億5978万 | 809億5256万 | +15.27% 5/23 | -11.01% 11/11 |
| 2018年 3月期 | 7,010 1,402 6/7 | 5,140 1,028 3/26 | 458,600 2,293,000 8/7 | 1429億9956万 | 1048億5275万 | +10.81% 6/7 | -10.41% 2/15 |
| 2019年 3月期 | 6,635 1,327 7/23 | 4,690 10/30 | 118,600 593,000 5/11 | 1353億4980万 | 956億7303万 | +10.97% 11/29 | -14.05% 10/29 |
| 2020年 3月期 | 5,880 4/25 | 2,975 3/17 | 136,000 3/13 | 1199億4827万 | 583億811万 | +18.6% 4/14 | -15.7% 8/13 |
| 2021年 3月期 | 4,550 4/17 | 3,655 5/26 | 123,800 4/13 | 891億7711万 | 716億3568万 | +7.82% 8/13 | -12.33% 5/26 |
| 2022年 3月期 | 4,600 9/10 | 3,750 12/1 | 134,700 3/18 | 878億5708万 | 716億2262万 | +9.81% 9/10 | -6.12% 10/5 |
| 2023年 3月期 | 4,135 7/26 | 3,435 10/3 | 151,300 4/27 | 769億838万 | 638億8882万 | +5.42% 3/9 | -8.45% 10/3 |
| 最新 | 4,840 2024/4/24 | 16,000 | 876億93万 | -1.18% 4,898 | |||
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
- 9%（1.09倍）
- 1986/12/27 vs 1985/12/28
- 41%（1.41倍）
- 1987/12/28 vs 1986/12/27
- 83%（1.83倍）
- 1988/12/28 vs 1987/12/28
- 5%（1.05倍）
- 1989/12/29 vs 1988/12/28
- 33%（1.33倍）
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/28
- 27%（1.27倍）
- 1992/12/30 vs 1991/12/30
- 13%（1.13倍）
- 1993/12/30 vs 1992/12/30
- -32%（0.68倍）
- 1994/12/30 vs 1993/12/30
- 2%（1.02倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -58%（0.42倍）
- 1998/12/30 vs 1997/12/30
- 10%（1.1倍）
- 1999/12/30 vs 1998/12/30
- -11%（0.89倍）
- 2000/12/29 vs 1999/12/30
- 8%（1.08倍）
- 2001/12/28 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/28
- 3%（1.03倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- 3%（1.03倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- 157%（2.57倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- -30%（0.7倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/04/24 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
1,000円（2002/11/19） - 384%（4.84倍）
4,840円（4/24）