株価チャート
株価
4/24
- 前日 (4/23)
- 5,460
- 始値
- 5,440
- 高値
- 5,470
- 安値
- 5,380
- 終値 -0.18%
- 5,450
- 出来高 +16.8%
- 118,900
乖離率
- 株価（5日）
移動平均値 - +1.08%
5,392 - 株価（25日）
移動平均値 - -2.35%
5,581 - 出来高（5日）
移動平均値 - +7.16%
110,960
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 | 5,440 | 5,470 | 5,380 | 5,450 | -0.18% | 118,900 | 934億4139万 | -2.35% | 5.5 | 0.65 |
| 04/23 | 5,430 | 5,460 | 5,380 | 5,460 | +0.74% | 101,800 | 936億1285万 | -2.45% | 5.51 | 0.66 |
| 04/22 | 5,300 | 5,420 | 5,290 | 5,420 | +3.04% | 106,200 | 929億2704万 | -3.37% | 5.47 | 0.65 |
| 04/19 | 5,320 | 5,360 | 5,200 | 5,260 | -2.05% | 158,300 | 901億8380万 | -6.44% | 5.31 | 0.63 |
| 04/18 | 5,300 | 5,390 | 5,300 | 5,370 | +0.94% | 69,600 | 920億6978万 | -4.77% | 5.42 | 0.64 |
| 04/17 | 5,360 | 5,360 | 5,240 | 5,320 | +0.57% | 138,300 | 912億1252万 | -5.84% | 5.37 | 0.64 |
| 04/16 | 5,440 | 5,480 | 5,290 | 5,290 | -3.82% | 189,500 | 906億9816万 | -6.64% | 5.34 | 0.63 |
| 04/15 | 5,430 | 5,510 | 5,400 | 5,500 | +0.36% | 82,500 | 942億9866万 | -3.2% | 5.55 | 0.66 |
| 04/12 | 5,500 | 5,520 | 5,460 | 5,480 | -0.18% | 67,600 | 939億5575万 | -3.91% | 5.53 | 0.66 |
| 04/11 | 5,440 | 5,520 | 5,410 | 5,490 | +0.55% | 81,200 | 941億2720万 | -4% | 5.54 | 0.66 |
| 04/10 | 5,440 | 5,500 | 5,420 | 5,460 | -0.18% | 71,000 | 936億1285万 | -4.84% | 5.51 | 0.66 |
| 04/09 | 5,470 | 5,520 | 5,430 | 5,470 | +0.37% | 66,400 | 937億8430万 | -4.97% | 5.52 | 0.66 |
| 04/08 | 5,450 | 5,480 | 5,410 | 5,450 | +0.18% | 101,600 | 934億4139万 | -5.61% | 5.5 | 0.65 |
| 04/05 | 5,430 | 5,480 | 5,380 | 5,440 | -0.91% | 127,100 | 932億6994万 | -6.11% | 5.49 | 0.65 |
| 04/04 | 5,540 | 5,560 | 5,490 | 5,490 | +0.37% | 111,800 | 941億2720万 | -5.59% | 5.54 | 0.66 |
| 04/03 | 5,440 | 5,530 | 5,430 | 5,470 | -1.26% | 120,800 | 937億8430万 | -6.34% | 5.52 | 0.66 |
| 04/02 | 5,640 | 5,660 | 5,520 | 5,540 | -0.89% | 160,700 | 949億8446万 | -5.57% | 5.59 | 0.66 |
| 04/01 | 5,790 | 5,800 | 5,590 | 5,590 | -2.27% | 158,700 | 958億4172万 | -5.08% | 5.64 | 0.67 |
| 03/29 | 5,710 | 5,800 | 5,680 | 5,720 | +0.18% | 149,700 | 980億7060万 | -3.15% | 5.77 | 0.69 |
| 03/28 | 5,800 | 5,880 | 5,700 | 5,710 | -4.03% | 248,100 | 978億9915万 | -3.45% | 5.76 | 0.69 |
| 03/27 | 6,040 | 6,050 | 5,930 | 5,950 | -1% | 270,500 | 1020億1400万 | +0.46% | 6 | 0.71 |
| 03/26 | 6,050 | 6,090 | 5,970 | 6,010 | -0.33% | 172,900 | 1030億4271万 | +1.42% | 6.06 | 0.72 |
| 03/25 | 6,080 | 6,100 | 6,020 | 6,030 | -0.82% | 150,900 | 1033億8562万 | +1.84% | 6.08 | 0.72 |
| 03/22 | 6,200 | 6,250 | 5,980 | 6,080 | +0.16% | 224,800 | 1042億4288万 | +2.93% | 6.13 | 0.73 |
| 03/21 | 5,930 | 6,100 | 5,860 | 6,070 | +3.76% | 261,600 | 1040億7143万 | +3.02% | 6.12 | 0.73 |
| 03/19 | 5,790 | 5,880 | 5,760 | 5,850 | +1.39% | 144,300 | 1002億9948万 | -0.54% | 5.9 | 0.7 |
| 03/18 | 5,760 | 5,850 | 5,760 | 5,770 | +0.35% | 168,200 | 989億2786万 | -1.84% | 5.82 | 0.69 |
| 03/15 | 5,680 | 5,760 | 5,640 | 5,750 | +1.23% | 108,200 | 985億8496万 | -2.23% | 5.8 | 0.69 |
| 03/14 | 5,650 | 5,710 | 5,610 | 5,680 | +0.53% | 127,700 | 973億8479万 | -3.5% | 5.73 | 0.68 |
| 03/13 | 5,800 | 5,850 | 5,640 | 5,650 | -0.88% | 151,300 | 968億7044万 | -4.07% | 5.7 | 0.68 |
| 03/12 | 5,690 | 5,740 | 5,590 | 5,700 | -0.18% | 186,800 | 977億2770万 | -3.41% | 5.75 | 0.68 |
| 03/11 | 5,880 | 5,920 | 5,680 | 5,710 | -5.15% | 292,800 | 978億9915万 | -3.3% | 5.76 | 0.69 |
| 03/08 | 5,830 | 6,040 | 5,830 | 6,020 | +2.38% | 156,800 | 1032億1417万 | +2.14% | 6.07 | 0.72 |
| 03/07 | 5,970 | 6,000 | 5,850 | 5,880 | -1.18% | 179,100 | 1008億1384万 | +0.31% | 5.93 | 0.71 |
| 03/06 | 5,890 | 6,010 | 5,860 | 5,950 | +0.68% | 111,900 | 1020億1400万 | +2.08% | 6 | 0.71 |
| 03/05 | 5,890 | 5,980 | 5,850 | 5,910 | -0.17% | 145,300 | 1013億2819万 | +1.97% | 5.96 | 0.71 |
| 03/04 | 6,010 | 6,040 | 5,910 | 5,920 | -0.67% | 145,200 | 1014億9964万 | +2.81% | 5.97 | 0.71 |
| 03/01 | 6,000 | 6,040 | 5,920 | 5,960 | 0% | 174,300 | 1021億8545万 | +4.21% | 6.01 | 0.72 |
| 02/29 | 6,110 | 6,130 | 5,960 | 5,960 | -2.61% | 483,900 | 1021億8545万 | +5% | 6.01 | 0.72 |
| 02/28 | 6,140 | 6,230 | 6,090 | 6,120 | -0.33% | 187,900 | 1049億2869万 | +8.61% | 6.17 | 0.73 |
| 02/27 | 6,090 | 6,260 | 6,070 | 6,140 | +0.66% | 219,400 | 1052億7159万 | +9.86% | 6.19 | 0.74 |
| 02/26 | 6,070 | 6,290 | 6,050 | 6,100 | +1.5% | 310,500 | 1045億8578万 | +10.07% | 6.15 | 0.73 |
| 02/22 | 6,030 | 6,080 | 5,950 | 6,010 | +1.35% | 217,400 | 1030億4271万 | +9.33% | 6.06 | 0.72 |
| 02/21 | 5,900 | 5,940 | 5,850 | 5,930 | +0.17% | 107,100 | 1016億7110万 | +8.73% | 5.98 | 0.71 |
| 02/20 | 6,040 | 6,050 | 5,910 | 5,920 | -1.66% | 184,200 | 1014億9964万 | +9.29% | 5.97 | 0.71 |
| 02/19 | 5,850 | 6,020 | 5,820 | 6,020 | +2.21% | 145,300 | 1032億1417万 | +11.85% | 6.07 | 0.72 |
| 02/16 | 5,710 | 6,020 | 5,710 | 5,890 | +3.7% | 346,500 | 1009億8529万 | +10.38% | 5.94 | 0.71 |
| 02/15 | 5,740 | 5,770 | 5,660 | 5,680 | -0.35% | 135,400 | 973億8479万 | +7.29% | 5.73 | 0.68 |
| 02/14 | 5,810 | 5,810 | 5,680 | 5,700 | -2.4% | 171,300 | 977億2770万 | +8.34% | 5.75 | 0.68 |
| 02/13 | 5,760 | 5,840 | 5,690 | 5,840 | +1.74% | 240,100 | 1001億2803万 | +11.71% | 5.89 | 0.7 |
| 02/09 | 5,890 | 5,890 | 5,730 | 5,740 | -1.88% | 162,900 | 984億1351万 | +10.62% | 5.79 | 0.69 |
| 02/08 | 5,930 | 5,990 | 5,830 | 5,850 | -0.17% | 189,600 | 1002億9948万 | +13.57% | 5.9 | 0.7 |
| 02/07 | 5,820 | 5,880 | 5,730 | 5,860 | +1.21% | 214,900 | 1004億7093万 | +14.86% | 5.91 | 0.7 |
| 02/06 | 5,880 | 5,930 | 5,720 | 5,790 | -2.36% | 331,600 | 992億7077万 | +14.63% | 5.84 | 0.69 |
| 02/05 | 5,760 | 6,000 | 5,640 | 5,930 | +2.42% | 554,100 | 1016億7110万 | +18.6% | 5.98 | 0.71 |
| 02/02 | 5,450 | 6,030 | 5,390 | 5,790 | +6.24% | 1,976,100 | 992億7077万 | +17.14% | 5.84 | 0.69 |
| 02/01 | 5,220 | 5,510 | 5,180 | 5,450 | +4.61% | 391,100 | 934億4139万 | +11.47% | 5.5 | 0.65 |
| 01/31 | 5,110 | 5,210 | 5,060 | 5,210 | +2.96% | 201,600 | 893億2654万 | +7.47% | 5.26 | 0.63 |
| 01/30 | 5,120 | 5,130 | 5,060 | 5,060 | -0.98% | 97,600 | 867億5476万 | +5.13% | 5.1 | 0.61 |
| 01/29 | 4,995 | 5,140 | 4,995 | 5,110 | +2.92% | 170,100 | 876億1202万 | +6.77% | 5.15 | 0.61 |
| 01/26 | 4,940 | 5,040 | 4,895 | 4,965 | +0.51% | 196,800 | 851億2597万 | +4.37% | 5.01 | 0.6 |
| 01/25 | 4,890 | 4,965 | 4,880 | 4,940 | +1.02% | 131,900 | 846億9734万 | +4.37% | 4.98 | 0.59 |
| 01/24 | 4,910 | 4,920 | 4,755 | 4,890 | -1.11% | 259,600 | 838億4008万 | +3.82% | 4.93 | 0.59 |
| 01/23 | 5,000 | 5,040 | 4,930 | 4,945 | -0.6% | 193,600 | 847億8306万 | +5.57% | 4.99 | 0.59 |
| 01/22 | 4,960 | 4,990 | 4,930 | 4,975 | +0.51% | 117,800 | 852億9742万 | +6.76% | 5.02 | 0.6 |
| 01/19 | 5,050 | 5,050 | 4,945 | 4,950 | -0.5% | 118,500 | 848億6879万 | +6.77% | 4.99 | 0.59 |
| 01/18 | 4,955 | 5,030 | 4,955 | 4,975 | +0.61% | 117,100 | 852億9742万 | +7.85% | 5.02 | 0.6 |
| 01/17 | 5,060 | 5,120 | 4,945 | 4,945 | -1.1% | 224,700 | 847億8306万 | +7.85% | 4.99 | 0.59 |
| 01/16 | 5,040 | 5,040 | 4,960 | 5,000 | -0.79% | 129,000 | 857億2605万 | +9.51% | 5.04 | 0.6 |
| 01/15 | 4,875 | 5,050 | 4,860 | 5,040 | +3.38% | 221,700 | 864億1186万 | +10.79% | 5.08 | 0.6 |
| 01/12 | 4,855 | 4,895 | 4,795 | 4,875 | +0.62% | 166,600 | 835億8290万 | +7.71% | 4.92 | 0.58 |
| 01/11 | 4,885 | 4,970 | 4,845 | 4,845 | +0.1% | 198,500 | 830億6854万 | +7.33% | 4.89 | 0.58 |
| 01/10 | 4,875 | 4,885 | 4,835 | 4,840 | -0.82% | 131,800 | 829億8282万 | +7.46% | 4.88 | 0.58 |
| 01/09 | 4,905 | 4,940 | 4,820 | 4,880 | +0.41% | 138,600 | 836億6862万 | +8.61% | 4.92 | 0.59 |
| 01/05 | 4,880 | 4,900 | 4,820 | 4,860 | +1.14% | 168,400 | 833億2572万 | +8.53% | 4.9 | 0.58 |
| 01/04 | 4,625 | 4,825 | 4,595 | 4,805 | +4.23% | 222,000 | 823億8273万 | +7.57% | 4.85 | 0.58 |
| 2023 | ||||||||||
| 12/29 | 4,615 | 4,625 | 4,565 | 4,610 | +0.44% | 79,800 | 790億3942万 | +3.48% | 4.65 | 0.55 |
| 12/28 | 4,560 | 4,640 | 4,545 | 4,590 | +1.44% | 149,100 | 786億9651万 | +3.15% | 4.63 | 0.55 |
| 12/27 | 4,490 | 4,530 | 4,475 | 4,525 | +0.67% | 110,500 | 775億8207万 | +1.87% | 4.56 | 0.54 |
| 12/26 | 4,460 | 4,495 | 4,430 | 4,495 | +1.12% | 91,900 | 770億6772万 | +1.38% | 4.53 | 0.54 |
| 12/25 | 4,490 | 4,490 | 4,415 | 4,445 | +0.57% | 90,600 | 762億1046万 | +0.41% | 4.48 | 0.53 |
| 12/22 | 4,355 | 4,435 | 4,355 | 4,420 | +1.61% | 95,900 | 757億8183万 | -0.11% | 4.46 | 0.53 |
| 12/21 | 4,325 | 4,375 | 4,295 | 4,350 | -0.46% | 107,200 | 745億8166万 | -1.61% | 4.39 | 0.52 |
| 12/20 | 4,405 | 4,450 | 4,370 | 4,370 | -0.46% | 132,000 | 749億2457万 | -1.15% | 4.41 | 0.52 |
| 12/19 | 4,340 | 4,425 | 4,320 | 4,390 | +0.57% | 132,600 | 752億6747万 | -0.68% | 4.43 | 0.53 |
| 12/18 | 4,365 | 4,385 | 4,300 | 4,365 | -0.11% | 92,700 | 748億3884万 | -1.24% | 4.4 | 0.52 |
| 12/15 | 4,255 | 4,375 | 4,255 | 4,370 | +2.94% | 163,300 | 749億2457万 | -1.15% | 4.41 | 0.52 |
| 12/14 | 4,335 | 4,360 | 4,235 | 4,245 | -2.3% | 176,300 | 727億8142万 | -3.94% | 4.28 | 0.51 |
| 12/13 | 4,365 | 4,395 | 4,320 | 4,345 | -0.69% | 85,400 | 744億9594万 | -1.65% | 4.38 | 0.52 |
| 12/12 | 4,385 | 4,390 | 4,340 | 4,375 | +0.34% | 77,300 | 750億1029万 | -1.06% | 4.41 | 0.52 |
| 12/11 | 4,355 | 4,380 | 4,310 | 4,360 | +1.75% | 116,500 | 747億5311万 | -1.47% | 4.4 | 0.52 |
| 12/08 | 4,370 | 4,385 | 4,240 | 4,285 | -4.14% | 287,600 | 734億6722万 | -3.08% | 4.32 | 0.51 |
| 12/07 | 4,520 | 4,525 | 4,465 | 4,470 | -2.3% | 107,000 | 766億3909万 | +0.95% | 4.51 | 0.54 |
| 12/06 | 4,465 | 4,575 | 4,465 | 4,575 | +2.69% | 82,400 | 784億3934万 | +3.46% | 4.61 | 0.55 |
| 12/05 | 4,555 | 4,560 | 4,455 | 4,455 | -2.52% | 165,400 | 763億8191万 | +1.04% | 4.49 | 0.53 |
| 12/04 | 4,615 | 4,635 | 4,540 | 4,570 | -0.87% | 126,700 | 783億5361万 | +3.82% | 4.61 | 0.55 |
| 12/01 | 4,590 | 4,630 | 4,575 | 4,610 | +1.1% | 123,800 | 790億3942万 | +5.16% | 4.65 | 0.55 |
| 11/30 | 4,500 | 4,575 | 4,495 | 4,560 | +1.45% | 89,200 | 781億8216万 | +4.42% | 4.6 | 0.55 |
| 11/29 | 4,600 | 4,610 | 4,485 | 4,495 | -2.18% | 154,800 | 770億6772万 | +3.29% | 4.53 | 0.54 |
| 11/28 | 4,570 | 4,635 | 4,535 | 4,595 | +1.77% | 163,600 | 787億8224万 | +5.97% | 4.63 | 0.55 |
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 | 6,580 658 4/2 | 2,050 205 2/12 | 1,526,800 15,268,000 6/14 | - | - | +37.06% 2/29 | -27.4% 1/22 |
| 2009年 3月期 | 4,460 446 5/26 | 1,750 175 10/28 | 461,000 4,610,000 6/4 | - | - | +18.35% 4/13 | -33.83% 10/27 |
| 2010年 3月期 | 3,300 330 6/15 | 1,720 172 10/29 172 9/28 | 772,900 7,729,000 11/2 | - | - | +16.56% 4/30 | -17.16% 9/28 |
| 2011年 3月期 | 2,640 264 4/30 | 1,050 105 3/15 | 676,300 6,763,000 2/4 | 452億6332万 | 180億246万 | +23.93% 4/1 | -32.12% 3/15 |
| 2012年 3月期 | 2,270 227 5/6 | 1,540 154 8/9 | 900,700 9,007,000 4/28 | 389億1960万 | 264億360万 | +12.29% 9/16 | -17.07% 8/9 |
| 2013年 3月期 | 2,150 215 4/4 | 1,040 104 10/11 | 317,700 3,177,000 1/31 | 368億6218万 | 178億3100万 | +21.12% 11/26 | -14.54% 10/10 |
| 2014年 3月期 | 2,080 208 9/10 208 5/22 | 1,380 138 4/4 | 816,700 8,167,000 9/10 | 356億6201万 | 236億6037万 | +21.55% 5/21 | -15.2% 2/4 |
| 2015年 3月期 | 2,170 217 1/29 | 1,310 131 5/19 | 1,203,100 12,031,000 1/29 | 372億510万 | 224億6022万 | +15.25% 12/9 | -9.48% 10/16 |
| 2016年 3月期 | 2,550 255 6/4 | 1,730 173 8/25 | 910,900 9,109,000 4/28 | 437億2028万 | 296億6121万 | +17.84% 5/18 | -16.93% 8/25 |
| 2017年 3月期 | 2,266 12/12 | 1,400 140 6/28 | 291,200 2,912,000 5/30 | 388億5104万 | 240億329万 | +10.49% 7/25 | -14.18% 6/24 |
| 2018年 3月期 | 2,448 1/5 | 1,580 4/13 | 871,200 7/3 | 419億7147万 | 270億8943万 | +24.73% 7/10 | -12.78% 2/14 |
| 2019年 3月期 | 2,660 5/1 | 1,475 12/25 | 1,035,100 4/27 | 456億626万 | 252億8918万 | +10.87% 8/6 | -15.63% 12/25 |
| 2020年 3月期 | 3,035 2/12 2/6 | 1,570 5/14 | 727,600 5/15 | 520億3571万 | 269億1798万 | +16.38% 11/7 | -27.23% 3/13 |
| 2021年 3月期 | 2,338 3/19 | 1,746 7/10 | 396,400 7/28 | 400億8550万 | 299億3553万 | +11.72% 9/14 | -15.64% 4/30 |
| 2022年 3月期 | 2,192 4/1 | 1,212 3/9 | 526,100 4/30 | 375億8230万 | 207億7999万 | +6.96% 9/14 | -11.64% 5/12 |
| 2023年 3月期 | 3,940 3/9 | 1,197 5/13 | 1,187,200 2/2 | 675億5213万 | 205億2281万 | +28.4% 2/2 | -9.88% 3/28 |
| 最新 | 5,450 2024/4/24 | 118,900 | 934億4139万 | -2.35% 5,581 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 9%（1.09倍）
- 1985/12/28 vs 1984/12/28
- -24%（0.76倍）
- 1986/12/27 vs 1985/12/28
- 0%（1倍）
- 1987/12/28 vs 1986/12/27
- 230%（3.3倍）
- 1988/12/28 vs 1987/12/28
- 30%（1.3倍）
- 1989/12/29 vs 1988/12/28
- 72%（1.72倍）
- 1990/12/28 vs 1989/12/29
- 27%（1.27倍）
- 1991/12/30 vs 1990/12/28
- -25%（0.75倍）
- 1992/12/30 vs 1991/12/30
- -22%（0.78倍）
- 1993/12/30 vs 1992/12/30
- -43%（0.57倍）
- 1994/12/30 vs 1993/12/30
- 23%（1.23倍）
- 1995/12/29 vs 1994/12/30
- -19%（0.81倍）
- 1996/12/30 vs 1995/12/29
- -10%（0.9倍）
- 1997/12/30 vs 1996/12/30
- -86%（0.14倍）
- 1998/12/30 vs 1997/12/30
- 28%（1.28倍）
- 1999/12/30 vs 1998/12/30
- 16%（1.16倍）
- 2000/12/29 vs 1999/12/30
- -28%（0.72倍）
- 2001/12/28 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/30
- 264%（3.64倍）
- 2004/12/30 vs 2003/12/30
- 86%（1.86倍）
- 2005/12/30 vs 2004/12/30
- 82%（1.82倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -56%（0.44倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 76%（1.76倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- -29%（0.71倍）
- 2022/12/30 vs 2021/12/30
- 55%（1.55倍）
- 2023/12/29 vs 2022/12/30
- 115%（2.15倍）
- 2024/04/24 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
460円（2002/11/19） - 1085%（11.85倍）
5,450円（4/24）