株価チャート
株価
4/25
- 前日 (4/24)
- 5,530
- 始値
- 5,510
- 高値
- 5,520
- 安値
- 5,450
- 終値 -1.08%
- 5,470
- 出来高 +33.09%
- 37,000
乖離率
- 株価（5日）
移動平均値 - -0.07%
5,474 - 株価（25日）
移動平均値 - +0.48%
5,444 - 出来高（5日）
移動平均値 - -1.44%
37,540
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 | 5,510 | 5,520 | 5,450 | 5,470 | -1.08% | 37,000 | 647億2379万 | +0.48% | 14.73 | 1.22 |
| 04/24 | 5,470 | 5,540 | 5,450 | 5,530 | +1.28% | 27,800 | 654億3374万 | +1.65% | 14.9 | 1.23 |
| 04/23 | 5,490 | 5,520 | 5,430 | 5,460 | -0.18% | 36,900 | 646億547万 | +0.55% | 14.71 | 1.22 |
| 04/22 | 5,460 | 5,490 | 5,430 | 5,470 | +0.55% | 35,700 | 647億2379万 | +0.85% | 14.73 | 1.22 |
| 04/19 | 5,530 | 5,560 | 5,370 | 5,440 | -1.98% | 50,300 | 643億6882万 | +0.44% | 14.65 | 1.21 |
| 04/18 | 5,480 | 5,580 | 5,450 | 5,550 | +0.91% | 32,100 | 656億7039万 | +2.64% | 14.95 | 1.24 |
| 04/17 | 5,590 | 5,590 | 5,500 | 5,500 | -1.61% | 34,700 | 650億7877万 | +1.97% | 14.81 | 1.23 |
| 04/16 | 5,690 | 5,690 | 5,570 | 5,590 | -1.76% | 76,000 | 661億4369万 | +3.81% | 15.06 | 1.25 |
| 04/15 | 5,640 | 5,700 | 5,570 | 5,690 | +0.35% | 48,800 | 673億2694万 | +6% | 15.33 | 1.27 |
| 04/12 | 5,600 | 5,690 | 5,570 | 5,670 | +1.43% | 52,300 | 670億9029万 | +5.74% | 15.27 | 1.27 |
| 04/11 | 5,510 | 5,630 | 5,490 | 5,590 | +1.27% | 64,500 | 661億4369万 | +4.62% | 15.06 | 1.25 |
| 04/10 | 5,550 | 5,590 | 5,520 | 5,520 | 0% | 48,600 | 653億1542万 | +3.56% | 14.87 | 1.23 |
| 04/09 | 5,490 | 5,540 | 5,480 | 5,520 | +0.36% | 48,900 | 653億1542万 | +3.74% | 14.87 | 1.23 |
| 04/08 | 5,390 | 5,500 | 5,370 | 5,500 | +2.04% | 56,600 | 650億7877万 | +3.58% | 14.81 | 1.23 |
| 04/05 | 5,350 | 5,400 | 5,320 | 5,390 | +0.19% | 33,300 | 637億7719万 | +1.76% | 14.52 | 1.2 |
| 04/04 | 5,330 | 5,420 | 5,300 | 5,380 | +1.32% | 53,800 | 636億5887万 | +1.7% | 14.49 | 1.2 |
| 04/03 | 5,260 | 5,320 | 5,230 | 5,310 | +0.57% | 53,200 | 628億3059万 | +0.45% | 14.3 | 1.19 |
| 04/02 | 5,280 | 5,330 | 5,260 | 5,280 | +0.19% | 42,400 | 624億7562万 | -0.09% | 14.22 | 1.18 |
| 04/01 | 5,350 | 5,390 | 5,260 | 5,270 | -1.13% | 58,200 | 623億5729万 | -0.26% | 14.2 | 1.18 |
| 03/29 | 5,330 | 5,370 | 5,270 | 5,330 | +0.76% | 41,400 | 630億6724万 | +0.81% | 14.36 | 1.19 |
| 03/28 | 5,310 | 5,370 | 5,280 | 5,290 | -0.94% | 38,700 | 625億9394万 | +0.04% | 14.25 | 1.18 |
| 03/27 | 5,350 | 5,380 | 5,320 | 5,340 | +0.95% | 44,200 | 631億8557万 | +0.87% | 14.38 | 1.19 |
| 03/26 | 5,280 | 5,320 | 5,270 | 5,290 | -0.75% | 32,200 | 625億9394万 | -0.15% | 14.25 | 1.18 |
| 03/25 | 5,380 | 5,410 | 5,310 | 5,330 | -1.11% | 59,200 | 630億6724万 | +0.53% | 14.36 | 1.19 |
| 03/22 | 5,380 | 5,400 | 5,270 | 5,390 | +0.56% | 53,700 | 637億7719万 | +1.62% | 14.52 | 1.2 |
| 03/21 | 5,370 | 5,390 | 5,320 | 5,360 | +1.13% | 47,700 | 634億2222万 | +1.17% | 14.44 | 1.2 |
| 03/19 | 5,340 | 5,360 | 5,290 | 5,300 | -0.19% | 44,500 | 627億1227万 | +0.21% | 14.28 | 1.18 |
| 03/18 | 5,280 | 5,330 | 5,220 | 5,310 | +1.14% | 60,000 | 628億3059万 | +1.07% | 14.3 | 1.19 |
| 03/15 | 5,190 | 5,340 | 5,190 | 5,250 | +0.57% | 59,400 | 621億2064万 | +0.57% | 14.14 | 1.17 |
| 03/14 | 5,200 | 5,260 | 5,180 | 5,220 | -0.19% | 29,300 | 617億6567万 | +0.66% | 14.06 | 1.17 |
| 03/13 | 5,370 | 5,370 | 5,190 | 5,230 | -0.76% | 64,100 | 618億8399万 | +1.47% | 14.09 | 1.17 |
| 03/12 | 5,180 | 5,270 | 5,100 | 5,270 | +1.74% | 72,900 | 623億5729万 | +2.89% | 14.2 | 1.18 |
| 03/11 | 5,380 | 5,380 | 5,150 | 5,180 | -6.16% | 82,900 | 612億9237万 | +1.79% | 13.95 | 1.16 |
| 03/08 | 5,270 | 5,570 | 5,260 | 5,520 | +6.15% | 285,400 | 653億1542万 | +9.09% | 14.87 | 1.23 |
| 03/07 | 5,250 | 5,270 | 5,190 | 5,200 | -1.33% | 39,500 | 615億2902万 | +3.61% | 14.01 | 1.16 |
| 03/06 | 5,280 | 5,320 | 5,260 | 5,270 | -0.57% | 44,200 | 623億5729万 | +5.61% | 14.2 | 1.18 |
| 03/05 | 5,240 | 5,310 | 5,200 | 5,300 | +0.95% | 60,300 | 627億1227万 | +6.92% | 14.28 | 1.18 |
| 03/04 | 5,180 | 5,270 | 5,170 | 5,250 | +1.55% | 90,900 | 621億2064万 | +6.62% | 14.14 | 1.17 |
| 03/01 | 5,250 | 5,260 | 5,160 | 5,170 | -0.96% | 64,600 | 611億7404万 | +5.66% | 13.93 | 1.15 |
| 02/29 | 5,230 | 5,250 | 5,160 | 5,220 | -0.76% | 125,200 | 617億6567万 | +7.32% | 14.06 | 1.17 |
| 02/28 | 5,300 | 5,330 | 5,250 | 5,260 | -0.75% | 52,800 | 622億3897万 | +8.84% | 14.17 | 1.17 |
| 02/27 | 5,330 | 5,390 | 5,300 | 5,300 | +0.76% | 50,200 | 627億1227万 | +10.42% | 14.28 | 1.18 |
| 02/26 | 5,350 | 5,410 | 5,260 | 5,260 | -1.31% | 64,000 | 622億3897万 | +10.43% | 14.17 | 1.17 |
| 02/22 | 5,390 | 5,390 | 5,300 | 5,330 | -0.74% | 66,900 | 630億6724万 | +12.76% | 14.36 | 1.19 |
| 02/21 | 5,330 | 5,410 | 5,330 | 5,370 | -0.92% | 57,400 | 635億4054万 | +14.5% | 14.46 | 1.2 |
| 02/20 | 5,480 | 5,480 | 5,370 | 5,420 | -0.37% | 65,500 | 641億3217万 | +16.53% | 14.6 | 1.21 |
| 02/19 | 5,480 | 5,540 | 5,440 | 5,440 | +0.55% | 111,400 | 643億6882万 | +17.98% | 14.65 | 1.21 |
| 02/16 | 5,400 | 5,550 | 5,390 | 5,410 | +0.74% | 203,400 | 640億1384万 | +18.43% | 14.57 | 1.21 |
| 02/15 | 5,250 | 5,390 | 5,240 | 5,370 | +2.48% | 212,700 | 635億4054万 | +18.57% | 14.46 | 1.2 |
| 02/14 | 5,070 | 5,290 | 5,050 | 5,240 | +2.14% | 334,300 | 620億232万 | +16.68% | 14.11 | 1.17 |
| 02/13 | 4,630 | 5,130 | 4,610 | 5,130 | +15.54% | 802,200 | 607億74万 | +15.05% | 13.82 | 1.15 |
| 02/09 | 4,460 | 4,475 | 4,425 | 4,440 | 0% | 77,900 | 525億3631万 | +0.23% | 11.96 | 0.99 |
| 02/08 | 4,425 | 4,455 | 4,390 | 4,440 | +0.45% | 79,400 | 525億3631万 | +0.25% | 11.96 | 0.99 |
| 02/07 | 4,420 | 4,435 | 4,400 | 4,420 | +0.11% | 41,600 | 522億9966万 | -0.14% | 11.91 | 0.99 |
| 02/06 | 4,430 | 4,440 | 4,405 | 4,415 | -0.34% | 41,600 | 522億4050万 | -0.25% | 11.89 | 0.99 |
| 02/05 | 4,455 | 4,455 | 4,430 | 4,430 | -0.34% | 45,900 | 524億1799万 | 0% | 11.93 | 0.99 |
| 02/02 | 4,445 | 4,465 | 4,400 | 4,445 | -0.11% | 68,600 | 525億9548万 | +0.25% | 11.97 | 0.99 |
| 02/01 | 4,470 | 4,470 | 4,435 | 4,450 | -0.89% | 43,200 | 526億5464万 | +0.34% | 11.99 | 0.99 |
| 01/31 | 4,465 | 4,490 | 4,455 | 4,490 | +0.45% | 46,900 | 531億2794万 | +1.22% | 12.09 | 1 |
| 01/30 | 4,480 | 4,490 | 4,455 | 4,470 | +0.11% | 52,900 | 528億9129万 | +0.74% | 12.04 | 1 |
| 01/29 | 4,475 | 4,480 | 4,455 | 4,465 | -0.11% | 38,600 | 528億3213万 | +0.54% | 12.03 | 1 |
| 01/26 | 4,455 | 4,495 | 4,455 | 4,470 | +0.11% | 61,300 | 528億9129万 | +0.59% | 12.04 | 1 |
| 01/25 | 4,455 | 4,470 | 4,425 | 4,465 | +0.11% | 41,000 | 528億3213万 | +0.36% | 12.03 | 1 |
| 01/24 | 4,465 | 4,500 | 4,445 | 4,460 | +0.34% | 64,300 | 527億7296万 | +0.16% | 12.01 | 1 |
| 01/23 | 4,435 | 4,460 | 4,425 | 4,445 | +0.68% | 115,400 | 525億9548万 | -0.25% | 11.97 | 0.99 |
| 01/22 | 4,390 | 4,425 | 4,385 | 4,415 | +0.8% | 71,100 | 522億4050万 | -1.01% | 11.89 | 0.99 |
| 01/19 | 4,375 | 4,405 | 4,375 | 4,380 | +0.23% | 56,200 | 518億2636万 | -1.9% | 11.8 | 0.98 |
| 01/18 | 4,395 | 4,400 | 4,370 | 4,370 | -0.46% | 65,000 | 517億804万 | -2.28% | 11.77 | 0.98 |
| 01/17 | 4,415 | 4,445 | 4,390 | 4,390 | -0.57% | 79,800 | 519億4469万 | -1.97% | 11.83 | 0.98 |
| 01/16 | 4,410 | 4,425 | 4,400 | 4,415 | +0.11% | 56,000 | 522億4050万 | -1.6% | 11.89 | 0.99 |
| 01/15 | 4,395 | 4,425 | 4,390 | 4,410 | +0.92% | 82,700 | 521億8134万 | -1.91% | 11.88 | 0.98 |
| 01/12 | 4,445 | 4,445 | 4,355 | 4,370 | -1.13% | 133,200 | 517億804万 | -2.95% | 11.77 | 0.98 |
| 01/11 | 4,455 | 4,455 | 4,420 | 4,420 | -0.23% | 78,500 | 522億9966万 | -2.06% | 11.91 | 0.99 |
| 01/10 | 4,435 | 4,455 | 4,410 | 4,430 | -0.11% | 67,300 | 524億1799万 | -2.01% | 11.93 | 0.99 |
| 01/09 | 4,415 | 4,440 | 4,405 | 4,435 | +0.57% | 83,000 | 524億7715万 | -2.08% | 11.95 | 0.99 |
| 01/05 | 4,415 | 4,425 | 4,400 | 4,410 | +0.11% | 63,300 | 521億8134万 | -2.8% | 11.88 | 0.98 |
| 01/04 | 4,390 | 4,410 | 4,360 | 4,405 | +0.46% | 71,800 | 521億2218万 | -3.1% | 11.87 | 0.98 |
| 2023 | ||||||||||
| 12/29 | 4,430 | 4,440 | 4,375 | 4,385 | -0.68% | 75,000 | 518億8553万 | -3.73% | 11.96 | 0.98 |
| 12/28 | 4,350 | 4,420 | 4,330 | 4,415 | -2.32% | 141,600 | 522億4050万 | -3.31% | 12.04 | 0.99 |
| 12/27 | 4,505 | 4,530 | 4,495 | 4,520 | +0.11% | 132,200 | 534億8291万 | -1.18% | 12.33 | 1.01 |
| 12/26 | 4,490 | 4,515 | 4,470 | 4,515 | +0.67% | 87,900 | 534億2375万 | -1.33% | 12.31 | 1.01 |
| 12/25 | 4,510 | 4,520 | 4,485 | 4,485 | +0.67% | 61,700 | 530億6878万 | -2.05% | 12.23 | 1 |
| 12/22 | 4,530 | 4,530 | 4,440 | 4,455 | -1.55% | 193,400 | 527億1380万 | -2.81% | 12.15 | 0.99 |
| 12/21 | 4,560 | 4,565 | 4,525 | 4,525 | -0.98% | 132,900 | 535億4208万 | -1.35% | 12.34 | 1.01 |
| 12/20 | 4,570 | 4,585 | 4,560 | 4,570 | +0.44% | 57,800 | 540億7454万 | -0.41% | 12.46 | 1.02 |
| 12/19 | 4,580 | 4,590 | 4,545 | 4,550 | -0.66% | 73,800 | 538億3789万 | -0.78% | 12.41 | 1.02 |
| 12/18 | 4,565 | 4,580 | 4,530 | 4,580 | 0% | 58,200 | 541億9286万 | -0.11% | 12.49 | 1.02 |
| 12/15 | 4,535 | 4,580 | 4,535 | 4,580 | +0.99% | 56,700 | 541億9286万 | 0% | 12.49 | 1.02 |
| 12/14 | 4,545 | 4,550 | 4,510 | 4,535 | -0.22% | 69,900 | 536億6040万 | -0.83% | 12.37 | 1.01 |
| 12/13 | 4,535 | 4,555 | 4,520 | 4,545 | +0.22% | 50,900 | 537億7873万 | -0.46% | 12.39 | 1.01 |
| 12/12 | 4,555 | 4,575 | 4,530 | 4,535 | -0.44% | 56,500 | 536億6040万 | -0.61% | 12.37 | 1.01 |
| 12/11 | 4,570 | 4,575 | 4,550 | 4,555 | +0.66% | 46,700 | 538億9705万 | -0.13% | 12.42 | 1.02 |
| 12/08 | 4,580 | 4,595 | 4,515 | 4,525 | -1.95% | 179,700 | 535億4208万 | -0.7% | 12.34 | 1.01 |
| 12/07 | 4,630 | 4,635 | 4,580 | 4,615 | -0.32% | 47,100 | 546億700万 | +1.32% | 12.58 | 1.03 |
| 12/06 | 4,580 | 4,645 | 4,575 | 4,630 | +1.09% | 62,900 | 547億8449万 | +1.83% | 12.63 | 1.03 |
| 12/05 | 4,605 | 4,625 | 4,580 | 4,580 | -0.87% | 78,300 | 541億9286万 | +0.93% | 12.49 | 1.02 |
| 12/04 | 4,630 | 4,650 | 4,605 | 4,620 | +0.11% | 45,300 | 546億6616万 | +1.94% | 12.6 | 1.03 |
| 12/01 | 4,645 | 4,655 | 4,615 | 4,615 | -0.65% | 56,700 | 546億700万 | +2.08% | 12.58 | 1.03 |
| 11/30 | 4,605 | 4,645 | 4,605 | 4,645 | +0.43% | 56,000 | 549億6198万 | +2.95% | 12.67 | 1.04 |
| 11/29 | 4,640 | 4,650 | 4,615 | 4,625 | -0.22% | 52,300 | 547億2533万 | +2.75% | 12.61 | 1.03 |
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 12月期 | 6,430 643 7/29 | 1,730 173 10/28 | 1,981,500 19,815,000 11/5 | - | - | +22.59% 1/6 | -41.55% 10/8 |
| 2009年 12月期 | 3,660 366 8/27 | 1,560 156 3/3 | 1,325,900 13,259,000 8/27 | - | - | +26.05% 4/9 | -22.13% 2/24 |
| 2010年 12月期 | 3,430 343 4/30 | 2,350 235 7/22 | 904,000 9,040,000 12/21 | 405億8547万 | 278億637万 | +11.27% 3/30 | -15.27% 5/25 |
| 2011年 12月期 | 2,770 277 1/12 | 1,390 139 3/15 | 815,700 8,157,000 7/26 | 327億7602万 | 164億4717万 | +12.76% 6/14 | -38.35% 3/15 |
| 2012年 12月期 | 2,430 243 3/21 | 1,200 120 10/12 | 1,098,900 10,989,000 12/21 | 287億5297万 | 141億9900万 | +20.91% 11/7 | -17.11% 9/6 |
| 2013年 12月期 | 2,610 261 5/22 | 1,610 161 9/2 | 2,998,700 29,987,000 3/12 | 308億8282万 | 190億5032万 | +20.32% 3/21 | -19.52% 6/7 |
| 2014年 12月期 | 2,500 250 12/24 | 1,660 166 5/30 | 622,900 6,229,000 12/3 | 295億8126万 | 196億4195万 | +16.9% 12/8 | -8.04% 10/17 |
| 2015年 12月期 | 4,500 450 4/13 | 2,230 223 1/7 | 1,696,900 16,969,000 6/3 | 532億4627万 | 263億8648万 | +34.43% 4/6 | -21.6% 1/21 |
| 2016年 12月期 | 3,070 307 1/4 | 1,560 156 8/19 | 514,500 5,145,000 2/12 | 363億2578万 | 184億5870万 | +32.84% 1/13 | -33.17% 2/12 |
| 2017年 12月期 | 5,250 12/29 | 2,290 229 1/10 | 13,126,000 131,260,000 1/12 | 621億2064万 | 270億9643万 | +22.23% 6/12 | -11.62% 2/6 |
| 2018年 12月期 | 8,170 10/2 | 3,805 12/25 | 1,383,300 5/1 | 966億7155万 | 450億2267万 | +20.43% 2/22 | -22.41% 12/25 |
| 2019年 12月期 | 5,760 2/27 | 3,445 8/26 | 2,004,100 2/13 | 681億5522万 | 407億6297万 | +24.83% 2/13 | -20.11% 5/13 |
| 2020年 12月期 | 4,120 1/7 | 2,536 3/13 | 537,900 2/28 | 487億4991万 | 300億723万 | +12.13% 9/18 | -26.83% 3/13 |
| 2021年 12月期 | 5,010 5/10 | 3,815 1/6 1/4 | 485,900 1/13 | 592億8084万 | 451億4100万 | +11.93% 3/19 | -7.09% 5/27 |
| 2022年 12月期 | 4,480 12/15 | 3,760 3/9 | 175,600 6/28 | 530億961万 | 444億9021万 | +4.97% 3/30 | -7.22% 3/9 |
| 2023年 12月期 | 4,670 11/27 11/24 | 3,900 3/20 | 219,400 2/13 | 552億5779万 | 461億4676万 | +6% 5/15 | -5.13% 7/7 |
| 最新 | 5,470 2024/4/25 | 37,000 | 647億2379万 | +0.48% 5,444 | |||