株価チャート
株価
4/24
- 前日 (4/23)
- 4,760
- 始値
- 4,775
- 高値
- 4,775
- 安値
- 4,710
- 終値 -0.42%
- 4,740
- 出来高 -14.12%
- 91,200
乖離率
- 株価（5日）
移動平均値 - +0.25%
4,728 - 株価（25日）
移動平均値 - -5.88%
5,036 - 出来高（5日）
移動平均値 - -16.01%
108,580
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 | 4,775 | 4,775 | 4,710 | 4,740 | -0.42% | 91,200 | 443億9154万 | -5.88% | 6.18 | 0.84 |
| 04/23 | 4,770 | 4,785 | 4,710 | 4,760 | +0.74% | 106,200 | 445億7885万 | -6% | 6.21 | 0.84 |
| 04/22 | 4,665 | 4,805 | 4,665 | 4,725 | +1.07% | 134,600 | 442億5106万 | -7.12% | 6.16 | 0.84 |
| 04/19 | 4,720 | 4,755 | 4,570 | 4,675 | -1.37% | 131,300 | 437億8280万 | -8.58% | 6.09 | 0.83 |
| 04/18 | 4,680 | 4,780 | 4,680 | 4,740 | +1.17% | 79,600 | 443億9154万 | -7.8% | 6.18 | 0.84 |
| 04/17 | 4,775 | 4,795 | 4,685 | 4,685 | -0.95% | 107,500 | 438億7645万 | -9.29% | 6.11 | 0.83 |
| 04/16 | 4,860 | 4,870 | 4,730 | 4,730 | -3.57% | 125,700 | 442億9789万 | -8.93% | 6.17 | 0.84 |
| 04/15 | 4,890 | 4,905 | 4,835 | 4,905 | -0.61% | 99,400 | 459億3682万 | -6.12% | 6.39 | 0.87 |
| 04/12 | 4,990 | 5,020 | 4,930 | 4,935 | -1.1% | 51,300 | 462億1778万 | -6.29% | 6.43 | 0.87 |
| 04/11 | 4,970 | 5,030 | 4,945 | 4,990 | -0.6% | 54,500 | 467億3287万 | -5.74% | 6.5 | 0.88 |
| 04/10 | 5,010 | 5,090 | 4,995 | 5,020 | +1.62% | 68,500 | 470億1383万 | -5.66% | 6.54 | 0.89 |
| 04/09 | 4,870 | 4,970 | 4,870 | 4,940 | +1.33% | 78,600 | 462億6460万 | -7.56% | 6.44 | 0.87 |
| 04/08 | 4,910 | 4,935 | 4,835 | 4,875 | -0.81% | 93,900 | 456億5586万 | -9.18% | 6.36 | 0.86 |
| 04/05 | 4,915 | 4,955 | 4,875 | 4,915 | -1.31% | 100,600 | 460億3047万 | -8.9% | 6.41 | 0.87 |
| 04/04 | 5,010 | 5,050 | 4,965 | 4,980 | -0.2% | 67,800 | 466億3921万 | -8.1% | 6.49 | 0.88 |
| 04/03 | 4,970 | 5,080 | 4,915 | 4,990 | -0.4% | 92,400 | 467億3287万 | -8.34% | 6.5 | 0.88 |
| 04/02 | 5,120 | 5,140 | 5,010 | 5,010 | -1.38% | 73,700 | 469億2017万 | -8.39% | 6.53 | 0.89 |
| 04/01 | 5,320 | 5,320 | 5,080 | 5,080 | -3.05% | 111,000 | 475億7574万 | -7.4% | 6.62 | 0.9 |
| 03/29 | 5,250 | 5,290 | 5,160 | 5,240 | +0.19% | 120,500 | 490億7419万 | -4.66% | 6.83 | 0.93 |
| 03/28 | 5,310 | 5,400 | 5,190 | 5,230 | -5.25% | 288,800 | 489億8054万 | -4.87% | 6.82 | 0.93 |
| 03/27 | 5,610 | 5,610 | 5,500 | 5,520 | -0.9% | 297,600 | 516億9648万 | +0.38% | 7.2 | 0.98 |
| 03/26 | 5,540 | 5,610 | 5,520 | 5,570 | +0.72% | 181,900 | 521億6474万 | +1.4% | 7.26 | 0.99 |
| 03/25 | 5,550 | 5,630 | 5,500 | 5,530 | -0.72% | 188,000 | 517億9013万 | +0.86% | 7.21 | 0.98 |
| 03/22 | 5,620 | 5,620 | 5,500 | 5,570 | +0.54% | 131,400 | 521億6474万 | +1.88% | 7.26 | 0.99 |
| 03/21 | 5,530 | 5,600 | 5,460 | 5,540 | +1.84% | 195,700 | 518億8378万 | +1.63% | 7.22 | 0.98 |
| 03/19 | 5,370 | 5,450 | 5,350 | 5,440 | +1.68% | 98,900 | 509億4725万 | -0.02% | 7.09 | 0.96 |
| 03/18 | 5,400 | 5,430 | 5,340 | 5,350 | -0.56% | 136,500 | 501億438万 | -1.6% | 6.97 | 0.95 |
| 03/15 | 5,280 | 5,460 | 5,260 | 5,380 | +0.37% | 121,600 | 503億8534万 | -1.05% | 7.01 | 0.95 |
| 03/14 | 5,380 | 5,390 | 5,310 | 5,360 | +0.19% | 76,700 | 501億9803万 | -1.42% | 6.99 | 0.95 |
| 03/13 | 5,510 | 5,560 | 5,320 | 5,350 | -1.11% | 117,700 | 501億438万 | -1.56% | 6.97 | 0.95 |
| 03/12 | 5,390 | 5,460 | 5,310 | 5,410 | -1.46% | 147,000 | 506億6630万 | -0.55% | 7.05 | 0.96 |
| 03/11 | 5,840 | 5,880 | 5,450 | 5,490 | -7.58% | 329,900 | 514億1552万 | +0.97% | 7.16 | 0.97 |
| 03/08 | 5,610 | 5,950 | 5,610 | 5,940 | +5.69% | 229,300 | 556億2991万 | +9.27% | 7.74 | 1.05 |
| 03/07 | 5,740 | 5,800 | 5,590 | 5,620 | -1.06% | 147,300 | 526億3301万 | +3.96% | 7.33 | 0.99 |
| 03/06 | 5,580 | 5,720 | 5,550 | 5,680 | +1.61% | 96,700 | 531億9493万 | +5.93% | 7.4 | 1.01 |
| 03/05 | 5,530 | 5,680 | 5,500 | 5,590 | +1.08% | 99,300 | 523億5205万 | +5.13% | 7.29 | 0.99 |
| 03/04 | 5,560 | 5,590 | 5,500 | 5,530 | -0.36% | 97,300 | 517億9013万 | +4.91% | 7.21 | 0.98 |
| 03/01 | 5,620 | 5,630 | 5,490 | 5,550 | +0.36% | 102,200 | 519億7744万 | +6.16% | 7.23 | 0.98 |
| 02/29 | 5,600 | 5,620 | 5,460 | 5,530 | -1.07% | 140,500 | 517億9013万 | +6.76% | 7.21 | 0.98 |
| 02/28 | 5,610 | 5,710 | 5,550 | 5,590 | -0.71% | 115,000 | 523億5205万 | +8.82% | 7.29 | 0.99 |
| 02/27 | 5,520 | 5,770 | 5,510 | 5,630 | +3.49% | 177,400 | 527億2666万 | +10.54% | 7.34 | 1 |
| 02/26 | 5,360 | 5,600 | 5,350 | 5,440 | +2.06% | 225,200 | 509億4725万 | +7.79% | 7.09 | 0.96 |
| 02/22 | 5,320 | 5,470 | 5,280 | 5,330 | +0.95% | 126,900 | 499億1707万 | +6.45% | 6.95 | 0.94 |
| 02/21 | 5,250 | 5,280 | 5,220 | 5,280 | +0.38% | 76,100 | 494億4881万 | +6.26% | 6.88 | 0.93 |
| 02/20 | 5,370 | 5,380 | 5,250 | 5,260 | -2.05% | 109,800 | 492億6150万 | +6.59% | 6.86 | 0.93 |
| 02/19 | 5,300 | 5,370 | 5,270 | 5,370 | +1.13% | 85,900 | 502億9168万 | +9.52% | 7 | 0.95 |
| 02/16 | 5,170 | 5,380 | 5,150 | 5,310 | +3.51% | 173,400 | 497億2976万 | +9.15% | 6.92 | 0.94 |
| 02/15 | 5,210 | 5,240 | 5,130 | 5,130 | -0.77% | 120,600 | 480億4401万 | +6.21% | 6.69 | 0.91 |
| 02/14 | 5,260 | 5,260 | 5,140 | 5,170 | -2.27% | 133,300 | 484億1862万 | +7.62% | 6.74 | 0.92 |
| 02/13 | 5,340 | 5,360 | 5,200 | 5,290 | -0.94% | 172,200 | 495億4246万 | +10.76% | 6.9 | 0.94 |
| 02/09 | 5,410 | 5,430 | 5,330 | 5,340 | -0.19% | 79,500 | 500億1072万 | +12.54% | 6.96 | 0.95 |
| 02/08 | 5,430 | 5,430 | 5,330 | 5,350 | -0.56% | 79,600 | 501億438万 | +13.68% | 6.97 | 0.95 |
| 02/07 | 5,330 | 5,400 | 5,300 | 5,380 | +1.32% | 85,400 | 503億8534万 | +15.53% | 7.01 | 0.95 |
| 02/06 | 5,440 | 5,450 | 5,280 | 5,310 | -2.93% | 212,100 | 497億2976万 | +15.16% | 6.92 | 0.94 |
| 02/05 | 5,310 | 5,480 | 5,260 | 5,470 | +2.24% | 164,100 | 512億2821万 | +19.72% | 7.13 | 0.97 |
| 02/02 | 5,400 | 5,420 | 5,190 | 5,350 | -1.83% | 323,400 | 501億438万 | +18.57% | 6.97 | 0.95 |
| 02/01 | 5,070 | 5,590 | 5,070 | 5,450 | +4.61% | 845,700 | 510億4091万 | +22.31% | 7.1 | 0.96 |
| 01/31 | 4,520 | 5,210 | 4,510 | 5,210 | +15.65% | 820,000 | 487億9323万 | +18.54% | 6.79 | 0.92 |
| 01/30 | 4,545 | 4,545 | 4,495 | 4,505 | -1.1% | 94,200 | 421億9069万 | +3.8% | 5.87 | 0.8 |
| 01/29 | 4,460 | 4,575 | 4,445 | 4,555 | +2.71% | 207,500 | 426億5896万 | +5.54% | 5.94 | 0.81 |
| 01/26 | 4,475 | 4,560 | 4,410 | 4,435 | -0.45% | 212,100 | 415億3512万 | +3.43% | 5.78 | 0.79 |
| 01/25 | 4,360 | 4,455 | 4,355 | 4,455 | +1.95% | 110,000 | 417億2243万 | +4.43% | 5.81 | 0.79 |
| 01/24 | 4,445 | 4,455 | 4,360 | 4,370 | -1.58% | 173,700 | 409億2638万 | +3.02% | 5.7 | 0.77 |
| 01/23 | 4,500 | 4,525 | 4,430 | 4,440 | -1% | 132,000 | 415億8195万 | +5.24% | 5.79 | 0.79 |
| 01/22 | 4,530 | 4,540 | 4,465 | 4,485 | -0.33% | 104,000 | 420億339万 | +6.84% | 5.85 | 0.79 |
| 01/19 | 4,460 | 4,510 | 4,430 | 4,500 | +1.69% | 111,900 | 421億4387万 | +7.89% | 5.87 | 0.8 |
| 01/18 | 4,385 | 4,465 | 4,370 | 4,425 | +1.14% | 106,500 | 414億4147万 | +6.81% | 5.77 | 0.78 |
| 01/17 | 4,445 | 4,480 | 4,370 | 4,375 | -1.57% | 198,500 | 409億7320万 | +6.29% | 5.7 | 0.77 |
| 01/16 | 4,510 | 4,510 | 4,430 | 4,445 | -0.22% | 116,600 | 416億2878万 | +8.49% | 5.79 | 0.79 |
| 01/15 | 4,430 | 4,540 | 4,425 | 4,455 | +0.68% | 156,400 | 417億2243万 | +9.27% | 5.81 | 0.79 |
| 01/12 | 4,455 | 4,470 | 4,375 | 4,425 | -0.11% | 131,000 | 414億4147万 | +9.15% | 5.77 | 0.78 |
| 01/11 | 4,500 | 4,530 | 4,430 | 4,430 | -0.89% | 166,500 | 414億8830万 | +9.79% | 5.77 | 0.78 |
| 01/10 | 4,480 | 4,490 | 4,425 | 4,470 | -0.45% | 133,900 | 418億6291万 | +11.25% | 5.83 | 0.79 |
| 01/09 | 4,570 | 4,575 | 4,445 | 4,490 | -0.33% | 205,100 | 420億5021万 | +12.33% | 5.85 | 0.79 |
| 01/05 | 4,490 | 4,550 | 4,415 | 4,505 | +2.97% | 259,400 | 421億9069万 | +13.3% | 5.87 | 0.8 |
| 01/04 | 4,160 | 4,390 | 4,115 | 4,375 | +6.06% | 212,100 | 409億7320万 | +10.65% | 5.7 | 0.77 |
| 2023 | ||||||||||
| 12/29 | 4,210 | 4,235 | 4,065 | 4,125 | -2.37% | 170,800 | 386億3188万 | +4.83% | 5.38 | 0.73 |
| 12/28 | 4,260 | 4,380 | 4,215 | 4,225 | -0.71% | 176,600 | 395億6841万 | +7.75% | 5.51 | 0.75 |
| 12/27 | 4,080 | 4,280 | 4,080 | 4,255 | +5.06% | 227,900 | 398億4937万 | +9.07% | 5.55 | 0.75 |
| 12/26 | 3,945 | 4,050 | 3,940 | 4,050 | +2.79% | 106,100 | 379億2948万 | +4.35% | 5.28 | 0.72 |
| 12/25 | 3,965 | 3,990 | 3,930 | 3,940 | +0.13% | 81,500 | 368億9930万 | +1.81% | 5.14 | 0.7 |
| 12/22 | 3,870 | 3,935 | 3,865 | 3,935 | +2.47% | 82,600 | 368億5247万 | +1.81% | 5.13 | 0.7 |
| 12/21 | 3,835 | 3,865 | 3,830 | 3,840 | -1.29% | 51,800 | 359億6277万 | -0.49% | 5.01 | 0.68 |
| 12/20 | 3,890 | 3,920 | 3,880 | 3,890 | +0.65% | 52,100 | 364億3103万 | +0.88% | 5.07 | 0.69 |
| 12/19 | 3,840 | 3,895 | 3,810 | 3,865 | -0.26% | 74,000 | 361億9690万 | +0.36% | 5.04 | 0.68 |
| 12/18 | 3,855 | 3,895 | 3,790 | 3,875 | +0.52% | 71,400 | 362億9055万 | +0.78% | 5.05 | 0.69 |
| 12/15 | 3,800 | 3,890 | 3,800 | 3,855 | +1.45% | 94,800 | 361億325万 | +0.44% | 5.03 | 0.68 |
| 12/14 | 3,935 | 3,935 | 3,775 | 3,800 | -2.81% | 117,200 | 355億8815万 | -0.78% | 4.95 | 0.67 |
| 12/13 | 3,835 | 3,950 | 3,825 | 3,910 | +2.22% | 147,700 | 366億1834万 | +2.3% | 5.1 | 0.69 |
| 12/12 | 3,855 | 3,885 | 3,805 | 3,825 | +1.06% | 116,900 | 358億2229万 | +0.21% | 4.99 | 0.68 |
| 12/11 | 3,800 | 3,805 | 3,755 | 3,785 | +0.66% | 88,600 | 354億4767万 | -0.81% | 4.93 | 0.67 |
| 12/08 | 3,850 | 3,860 | 3,715 | 3,760 | -3.22% | 215,800 | 352億1354万 | -1.44% | 4.9 | 0.67 |
| 12/07 | 3,900 | 3,920 | 3,870 | 3,885 | -2.02% | 87,400 | 363億8420万 | +1.81% | 5.06 | 0.69 |
| 12/06 | 3,880 | 3,965 | 3,875 | 3,965 | +2.59% | 79,400 | 371億3343万 | +4.15% | 5.17 | 0.7 |
| 12/05 | 3,965 | 3,965 | 3,860 | 3,865 | -2.4% | 125,800 | 361億9690万 | +2.3% | 5.04 | 0.68 |
| 12/04 | 3,995 | 4,020 | 3,960 | 3,960 | -0.88% | 72,300 | 370億8660万 | +5.43% | 5.16 | 0.7 |
| 12/01 | 3,960 | 4,005 | 3,930 | 3,995 | +0.88% | 88,600 | 374億1439万 | +7.19% | 5.21 | 0.71 |
| 11/30 | 3,920 | 3,970 | 3,880 | 3,960 | +0.38% | 77,500 | 370億8660万 | +7.08% | 5.16 | 0.7 |
| 11/29 | 3,945 | 3,955 | 3,890 | 3,945 | -0.63% | 122,200 | 369億4612万 | +7.43% | 5.14 | 0.7 |
| 11/28 | 3,945 | 4,080 | 3,920 | 3,970 | +1.79% | 269,600 | 371億8026万 | +8.98% | 5.18 | 0.7 |
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 | 4,700 940 5/10 | 1,360 272 1/22 | 519,400 2,597,000 8/9 | - | - | +24.85% 2/19 | -32.33% 8/10 |
| 2009年 3月期 | 2,470 494 5/15 | 665 133 10/28 | 465,800 2,329,000 3/19 | - | - | +37.85% 11/5 | -31.46% 10/27 |
| 2010年 3月期 | 1,960 392 6/10 392 6/2 | 1,210 242 11/30 | 156,200 781,000 4/22 | - | - | +20.03% 5/29 | -12.98% 11/27 |
| 2011年 3月期 | 1,490 298 4/14 298 4/12 | 795 159 11/2 | 216,400 1,082,000 7/7 | 139億5430万 | 74億4541万 | +21.11% 12/15 | -26.43% 3/15 |
| 2012年 3月期 | 1,730 346 1/31 | 970 194 10/5 | 294,400 1,472,000 1/31 | 162億197万 | 90億8434万 | +37% 1/31 | -13.27% 5/2 |
| 2013年 3月期 | 2,170 434 2/5 | 1,065 213 5/15 | 162,200 811,000 2/4 | 203億2271万 | 99億7405万 | +18.44% 2/4 | -17.3% 5/15 |
| 2014年 3月期 | 2,440 488 10/21 | 1,565 313 4/2 | 199,000 995,000 5/7 | 228億5134万 | 146億5670万 | +19.4% 9/24 | -12.51% 12/16 |
| 2015年 3月期 | 3,130 626 1/28 | 1,870 374 5/7 | 147,400 737,000 3/30 | 293億1340万 | 175億1312万 | +12.61% 6/9 | -10.34% 10/17 |
| 2016年 3月期 | 3,240 648 6/24 | 1,715 343 2/12 | 214,800 1,074,000 6/15 1,074,000 5/7 | 303億4359万 | 160億6149万 | +12.08% 6/19 | -23.03% 2/12 |
| 2017年 3月期 | 2,475 495 1/5 | 1,610 322 5/23 322 5/20 他4件 | 164,600 823,000 6/22 | 231億7913万 | 150億7814万 | +19.81% 6/23 | -10.27% 4/11 |
| 2018年 3月期 | 2,450 490 8/9 490 7/31 | 1,513 3/26 | 167,200 836,000 7/6 | 229億4499万 | 141億6970万 | +14.4% 5/8 | -15.71% 2/6 |
| 2019年 3月期 | 1,922 5/7 | 1,003 12/26 | 179,300 9/21 | 180億11万 | 93億9340万 | +11.62% 7/31 | -21.95% 12/25 |
| 2020年 3月期 | 1,644 11/6 | 900 3/13 | 123,400 5/7 | 153億9656万 | 84億2877万 | +14.87% 10/28 | -28.89% 3/13 |
| 2021年 3月期 | 2,347 12/2 | 1,005 4/22 | 247,600 3/31 | 219億8037万 | 94億1213万 | +18.97% 6/25 | -10.15% 5/7 |
| 2022年 3月期 | 2,007 4/8 4/7 | 1,231 12/1 | 492,200 5/6 | 187億9616万 | 115億2869万 | +7.88% 9/13 | -13.97% 5/13 |
| 2023年 3月期 | 1,949 3/6 3/3 | 1,151 5/19 | 194,100 3/9 | 182億5297万 | 107億7946万 | +43.03% 5/9 | -8.98% 3/20 |
| 最新 | 4,740 2024/4/24 | 91,200 | 443億9154万 | -5.88% 5,036 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 0%（1倍）
- 1985/12/28 vs 1984/12/28
- 18%（1.18倍）
- 1986/12/27 vs 1985/12/28
- -20%（0.8倍）
- 1987/12/28 vs 1986/12/27
- 365%（4.65倍）
- 1988/12/28 vs 1987/12/28
- 26%（1.26倍）
- 1989/12/29 vs 1988/12/28
- 87%（1.87倍）
- 1990/12/28 vs 1989/12/29
- 15%（1.15倍）
- 1991/12/30 vs 1990/12/28
- -38%（0.62倍）
- 1992/12/30 vs 1991/12/30
- 18%（1.18倍）
- 1993/12/30 vs 1992/12/30
- -45%（0.55倍）
- 1994/12/30 vs 1993/12/30
- 21%（1.21倍）
- 1995/12/29 vs 1994/12/30
- -43%（0.57倍）
- 1996/12/30 vs 1995/12/29
- -29%（0.71倍）
- 1997/12/30 vs 1996/12/30
- -85%（0.15倍）
- 1998/12/30 vs 1997/12/30
- 15%（1.15倍）
- 1999/12/30 vs 1998/12/30
- 0%（1倍）
- 2000/12/29 vs 1999/12/30
- -17%（0.83倍）
- 2001/12/28 vs 2000/12/29
- 144%（2.44倍）
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- 110%（2.1倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 89%（1.89倍）
- 2006/12/29 vs 2005/12/30
- 34%（1.34倍）
- 2007/12/28 vs 2006/12/29
- -60%（0.4倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- -21%（0.79倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 47%（1.47倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 37%（1.37倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- -14%（0.86倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- 29%（1.29倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 190%（2.9倍）
- 2024/04/24 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
250円（2001/01/25） - 1796%（18.96倍）
4,740円（4/24）