株価チャート
株価
4/25
- 前日 (4/24)
- 4,965
- 始値
- 4,940
- 高値
- 5,060
- 安値
- 4,930
- 終値 -0.1%
- 4,960
- 出来高 -26.94%
- 84,600
乖離率
- 株価（5日）
移動平均値 - +1.56%
4,884 - 株価（25日）
移動平均値 - -2.97%
5,112 - 出来高（5日）
移動平均値 - -17.94%
103,100
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 | 4,940 | 5,060 | 4,930 | 4,960 | -0.1% | 84,600 | 1329億4446万 | -2.97% | 13.68 | 1.45 |
| 04/24 | 4,950 | 5,020 | 4,930 | 4,965 | +3.22% | 115,800 | 1330億7848万 | -3.14% | 13.69 | 1.45 |
| 04/23 | 4,845 | 4,870 | 4,755 | 4,810 | -0.72% | 89,900 | 1289億2396万 | -6.38% | 13.26 | 1.41 |
| 04/22 | 4,770 | 4,875 | 4,735 | 4,845 | +0.1% | 90,000 | 1298億6208万 | -6.12% | 13.36 | 1.42 |
| 04/19 | 4,970 | 5,080 | 4,755 | 4,840 | -3.97% | 135,200 | 1297億2806万 | -6.33% | 13.35 | 1.42 |
| 04/18 | 4,940 | 5,080 | 4,860 | 5,040 | +1.41% | 61,100 | 1350億8873万 | -2.61% | 13.9 | 1.47 |
| 04/17 | 5,010 | 5,040 | 4,920 | 4,970 | +0.71% | 78,900 | 1332億1250万 | -3.91% | 13.71 | 1.45 |
| 04/16 | 5,110 | 5,130 | 4,920 | 4,935 | -4.17% | 141,500 | 1322億7438万 | -4.53% | 13.61 | 1.44 |
| 04/15 | 5,090 | 5,150 | 5,020 | 5,150 | -1.15% | 61,900 | 1380億3709万 | -0.33% | 14.2 | 1.51 |
| 04/12 | 5,150 | 5,260 | 5,130 | 5,210 | +1.56% | 85,300 | 1396億4529万 | +0.91% | 14.37 | 1.52 |
| 04/11 | 5,010 | 5,130 | 5,000 | 5,130 | +0.39% | 48,700 | 1375億103万 | -0.5% | 14.15 | 1.5 |
| 04/10 | 5,050 | 5,140 | 5,030 | 5,110 | +0.59% | 72,900 | 1369億6496万 | -0.87% | 14.09 | 1.5 |
| 04/09 | 5,120 | 5,160 | 5,060 | 5,080 | -2.31% | 104,600 | 1361億6086万 | -1.42% | 14.01 | 1.49 |
| 04/08 | 5,160 | 5,220 | 5,100 | 5,200 | +1.36% | 62,900 | 1393億7726万 | +0.91% | 14.34 | 1.52 |
| 04/05 | 5,130 | 5,160 | 5,060 | 5,130 | -1.54% | 89,800 | 1375億103万 | -0.29% | 14.15 | 1.5 |
| 04/04 | 5,160 | 5,290 | 5,160 | 5,210 | +1.96% | 83,500 | 1396億4529万 | +1.44% | 14.37 | 1.52 |
| 04/03 | 5,140 | 5,210 | 5,090 | 5,110 | -2.48% | 90,800 | 1369億6496万 | -0.31% | 14.09 | 1.5 |
| 04/02 | 5,240 | 5,320 | 5,200 | 5,240 | 0% | 71,000 | 1404億4939万 | +2.46% | 14.45 | 1.53 |
| 04/01 | 5,400 | 5,440 | 5,220 | 5,240 | -3.32% | 98,500 | 1404億4939万 | +2.79% | 14.45 | 1.53 |
| 03/29 | 5,290 | 5,480 | 5,290 | 5,420 | +1.5% | 99,900 | 1452億7399万 | +6.71% | 14.95 | 1.59 |
| 03/28 | 5,180 | 5,390 | 5,180 | 5,340 | +3.09% | 153,300 | 1431億2972万 | +5.83% | 14.73 | 1.56 |
| 03/27 | 5,190 | 5,270 | 5,120 | 5,180 | +0.39% | 89,400 | 1388億4119万 | +3.29% | 14.29 | 1.52 |
| 03/26 | 5,170 | 5,220 | 5,130 | 5,160 | -0.77% | 76,600 | 1383億513万 | +3.53% | 14.23 | 1.51 |
| 03/25 | 5,330 | 5,330 | 5,200 | 5,200 | -2.44% | 71,700 | 1393億7726万 | +4.73% | 14.34 | 1.52 |
| 03/22 | 5,300 | 5,370 | 5,270 | 5,330 | +0.38% | 80,100 | 1428億6169万 | +7.81% | 14.7 | 1.56 |
| 03/21 | 5,250 | 5,350 | 5,240 | 5,310 | +0.95% | 87,600 | 1423億2562万 | +7.99% | 14.64 | 1.55 |
| 03/19 | 5,280 | 5,300 | 5,140 | 5,260 | -2.23% | 87,900 | 1409億8546万 | +7.59% | 14.51 | 1.54 |
| 03/18 | 5,210 | 5,380 | 5,180 | 5,380 | +7.39% | 174,400 | 1442億186万 | +10.56% | 14.84 | 1.57 |
| 03/15 | 4,970 | 5,060 | 4,945 | 5,010 | -0.2% | 101,900 | 1342億8463万 | +3.62% | 13.82 | 1.47 |
| 03/14 | 5,020 | 5,080 | 4,885 | 5,020 | +0.8% | 119,100 | 1345億5266万 | +4.19% | 13.84 | 1.47 |
| 03/13 | 5,010 | 5,050 | 4,890 | 4,980 | +1.63% | 117,000 | 1334億8053万 | +4.01% | 13.73 | 1.46 |
| 03/12 | 4,850 | 4,915 | 4,815 | 4,900 | +0.31% | 77,500 | 1313億3626万 | +2.98% | 13.51 | 1.43 |
| 03/11 | 4,800 | 4,885 | 4,795 | 4,885 | -2.88% | 90,700 | 1309億3421万 | +3.36% | 13.47 | 1.43 |
| 03/08 | 4,940 | 5,070 | 4,940 | 5,030 | -0.2% | 134,600 | 1348億2069万 | +7.27% | 13.87 | 1.47 |
| 03/07 | 5,200 | 5,320 | 5,020 | 5,040 | -1.56% | 168,800 | 1350億8873万 | +8.36% | 13.9 | 1.47 |
| 03/06 | 5,000 | 5,160 | 4,990 | 5,120 | +1.59% | 122,800 | 1372億3299万 | +10.89% | 14.12 | 1.5 |
| 03/05 | 5,090 | 5,130 | 4,985 | 5,040 | -0.79% | 74,200 | 1350億8873万 | +10.02% | 13.9 | 1.47 |
| 03/04 | 5,050 | 5,190 | 5,030 | 5,080 | +1.4% | 171,600 | 1361億6086万 | +11.8% | 14.01 | 1.49 |
| 03/01 | 4,900 | 5,020 | 4,900 | 5,010 | +2.24% | 125,600 | 1342億8463万 | +11.01% | 13.82 | 1.47 |
| 02/29 | 4,925 | 4,935 | 4,830 | 4,900 | -1.51% | 158,200 | 1313億3626万 | +9.33% | 13.51 | 1.43 |
| 02/28 | 4,755 | 5,030 | 4,755 | 4,975 | +3.75% | 204,300 | 1333億4651万 | +11.52% | 13.72 | 1.46 |
| 02/27 | 4,835 | 4,905 | 4,760 | 4,795 | -1.13% | 132,900 | 1285億2191万 | +7.95% | 13.22 | 1.4 |
| 02/26 | 4,860 | 4,970 | 4,790 | 4,850 | +1.68% | 188,000 | 1299億9610万 | +9.63% | 13.38 | 1.42 |
| 02/22 | 4,650 | 4,835 | 4,635 | 4,770 | +3.92% | 180,700 | 1278億5183万 | +8.51% | 13.15 | 1.4 |
| 02/21 | 4,570 | 4,590 | 4,520 | 4,590 | +0.66% | 112,900 | 1230億2723万 | +5.01% | 12.66 | 1.34 |
| 02/20 | 4,480 | 4,660 | 4,475 | 4,560 | +3.4% | 256,300 | 1222億2313万 | +4.66% | 12.58 | 1.33 |
| 02/19 | 4,650 | 4,650 | 4,385 | 4,410 | -5.97% | 239,100 | 1182億264万 | +1.45% | 12.16 | 1.29 |
| 02/16 | 4,705 | 4,815 | 4,630 | 4,690 | +0.32% | 179,800 | 1257億757万 | +8.16% | 12.93 | 1.37 |
| 02/15 | 4,700 | 4,795 | 4,670 | 4,675 | +0.54% | 128,800 | 1253億552万 | +8.34% | 12.89 | 1.37 |
| 02/14 | 4,575 | 4,685 | 4,535 | 4,650 | +0.98% | 125,900 | 1246億3543万 | +8.27% | 12.82 | 1.36 |
| 02/13 | 4,720 | 4,750 | 4,580 | 4,605 | -1.81% | 126,700 | 1234億2928万 | +7.74% | 12.7 | 1.35 |
| 02/09 | 4,650 | 4,800 | 4,630 | 4,690 | +1.96% | 258,200 | 1257億757万 | +10.35% | 12.93 | 1.37 |
| 02/08 | 4,605 | 4,655 | 4,410 | 4,600 | +0.44% | 365,300 | 1232億9527万 | +8.77% | 12.69 | 1.35 |
| 02/07 | 4,700 | 4,745 | 4,395 | 4,580 | +6.88% | 908,500 | 1227億5920万 | +8.74% | 12.63 | 1.34 |
| 02/06 | 4,220 | 4,375 | 4,190 | 4,285 | +1.66% | 446,200 | 1148億5222万 | +2.15% | 11.82 | 1.25 |
| 02/05 | 4,145 | 4,270 | 4,130 | 4,215 | +2.55% | 255,200 | 1129億7599万 | +0.69% | 11.62 | 1.23 |
| 02/02 | 4,025 | 4,170 | 4,005 | 4,110 | +3.79% | 200,000 | 1101億6164万 | -1.6% | 11.33 | 1.2 |
| 02/01 | 4,030 | 4,045 | 3,960 | 3,960 | -2.58% | 222,400 | 1061億4114万 | -5.15% | 10.92 | 1.16 |
| 01/31 | 4,140 | 4,150 | 4,030 | 4,065 | -3.21% | 159,300 | 1089億5549万 | -2.73% | 11.21 | 1.19 |
| 01/30 | 4,205 | 4,240 | 4,185 | 4,200 | -0.24% | 77,600 | 1125億7394万 | +0.53% | 11.58 | 1.23 |
| 01/29 | 4,150 | 4,240 | 4,135 | 4,210 | +2.06% | 127,700 | 1128億4197万 | +0.89% | 11.61 | 1.23 |
| 01/26 | 4,165 | 4,190 | 4,085 | 4,125 | -3.96% | 200,000 | 1105億6369万 | -1.1% | 11.38 | 1.21 |
| 01/25 | 4,220 | 4,335 | 4,205 | 4,295 | +0.94% | 187,400 | 1151億2025万 | +2.9% | 11.84 | 1.26 |
| 01/24 | 4,315 | 4,345 | 4,195 | 4,255 | -2.52% | 201,400 | 1140億4812万 | +2.21% | 11.73 | 1.25 |
| 01/23 | 4,515 | 4,525 | 4,360 | 4,365 | -3% | 133,300 | 1169億9649万 | +5.31% | 12.04 | 1.28 |
| 01/22 | 4,410 | 4,515 | 4,370 | 4,500 | +3.69% | 160,800 | 1206億1494万 | +9.06% | 12.41 | 1.32 |
| 01/19 | 4,215 | 4,355 | 4,215 | 4,340 | +4.33% | 143,500 | 1163億2640万 | +5.85% | 11.97 | 1.27 |
| 01/18 | 4,110 | 4,205 | 4,105 | 4,160 | +0.36% | 86,400 | 1115億181万 | +1.89% | 11.47 | 1.22 |
| 01/17 | 4,270 | 4,300 | 4,120 | 4,145 | -2.36% | 104,800 | 1110億9976万 | +1.72% | 11.43 | 1.21 |
| 01/16 | 4,275 | 4,295 | 4,210 | 4,245 | -1.16% | 86,600 | 1137億8009万 | +4.3% | 11.71 | 1.24 |
| 01/15 | 4,140 | 4,315 | 4,140 | 4,295 | +3.74% | 117,200 | 1151億2025万 | +5.58% | 11.84 | 1.26 |
| 01/12 | 4,200 | 4,225 | 4,105 | 4,140 | -0.84% | 93,300 | 1109億6574万 | +1.95% | 11.42 | 1.21 |
| 01/11 | 4,220 | 4,220 | 4,140 | 4,175 | +0.12% | 108,300 | 1119億386万 | +2.55% | 11.51 | 1.22 |
| 01/10 | 4,120 | 4,250 | 4,120 | 4,170 | +1.09% | 116,000 | 1117億6984万 | +2.28% | 11.5 | 1.22 |
| 01/09 | 4,065 | 4,170 | 4,065 | 4,125 | +3.25% | 117,400 | 1105億6369万 | +1% | 11.38 | 1.21 |
| 01/05 | 4,200 | 4,200 | 3,980 | 3,995 | -4.31% | 111,100 | 1070億7926万 | -2.27% | 11.02 | 1.17 |
| 01/04 | 4,070 | 4,195 | 4,050 | 4,175 | +0.12% | 99,300 | 1119億386万 | +1.93% | 11.51 | 1.22 |
| 2023 | ||||||||||
| 12/29 | 4,140 | 4,185 | 4,080 | 4,170 | +0.24% | 111,600 | 1117億6984万 | +1.86% | 11.5 | 1.22 |
| 12/28 | 4,030 | 4,170 | 4,025 | 4,160 | +2.59% | 103,300 | 1115億181万 | +1.56% | 11.47 | 1.22 |
| 12/27 | 4,005 | 4,075 | 4,000 | 4,055 | +1.38% | 111,900 | 1086億8746万 | -0.98% | 11.18 | 1.19 |
| 12/26 | 4,050 | 4,085 | 3,990 | 4,000 | -1.36% | 70,800 | 1072億1328万 | -2.39% | 11.03 | 1.17 |
| 12/25 | 4,090 | 4,095 | 4,020 | 4,055 | -0.12% | 72,800 | 1086億8746万 | -1.24% | 11.18 | 1.19 |
| 12/22 | 4,055 | 4,060 | 4,000 | 4,060 | +0.5% | 83,300 | 1088億2147万 | -1.5% | 11.2 | 1.19 |
| 12/21 | 4,020 | 4,120 | 4,005 | 4,040 | -0.98% | 92,400 | 1082億8541万 | -2.25% | 11.14 | 1.18 |
| 12/20 | 4,195 | 4,195 | 4,065 | 4,080 | -1.69% | 149,900 | 1093億5754万 | -1.59% | 11.25 | 1.19 |
| 12/19 | 4,145 | 4,150 | 4,015 | 4,150 | -0.95% | 247,800 | 1112億3377万 | -0.19% | 11.44 | 1.21 |
| 12/18 | 4,030 | 4,215 | 4,020 | 4,190 | +3.84% | 300,300 | 1123億591万 | +0.62% | 11.56 | 1.23 |
| 12/15 | 3,795 | 4,060 | 3,795 | 4,035 | +5.91% | 258,200 | 1081億5139万 | -3.24% | 11.13 | 1.18 |
| 12/14 | 3,850 | 3,895 | 3,790 | 3,810 | -1.8% | 154,200 | 1021億2064万 | -8.85% | 10.51 | 1.11 |
| 12/13 | 3,880 | 3,930 | 3,855 | 3,880 | +0.52% | 123,500 | 1039億9688万 | -7.51% | 10.7 | 1.14 |
| 12/12 | 3,980 | 3,995 | 3,835 | 3,860 | -1.28% | 154,300 | 1034億6081万 | -8.12% | 10.64 | 1.13 |
| 12/11 | 3,955 | 4,005 | 3,885 | 3,910 | -1.01% | 148,400 | 1048億98万 | -6.5% | 10.78 | 1.14 |
| 12/08 | 3,960 | 4,025 | 3,940 | 3,950 | -1.99% | 229,800 | 1058億7311万 | -4.93% | 10.89 | 1.16 |
| 12/07 | 4,130 | 4,130 | 4,020 | 4,030 | -4.05% | 147,600 | 1080億1737万 | -2.23% | 11.11 | 1.18 |
| 12/06 | 4,180 | 4,225 | 4,165 | 4,200 | +1.94% | 136,700 | 1125億7394万 | +2.84% | 11.58 | 1.23 |
| 12/05 | 4,340 | 4,350 | 4,120 | 4,120 | -5.94% | 242,100 | 1104億2967万 | +2.01% | 11.36 | 1.21 |
| 12/04 | 4,315 | 4,410 | 4,270 | 4,380 | +1.27% | 167,100 | 1173億9854万 | +9.55% | 12.08 | 1.28 |
| 12/01 | 4,400 | 4,435 | 4,320 | 4,325 | -0.69% | 157,700 | 1159億2435万 | +9.69% | 11.93 | 1.27 |
| 11/30 | 4,260 | 4,380 | 4,230 | 4,355 | +3.08% | 223,000 | 1167億2845万 | +11.84% | 12.01 | 1.27 |
| 11/29 | 4,250 | 4,295 | 4,185 | 4,225 | +0.96% | 213,400 | 1132億4402万 | +9.83% | 11.65 | 1.24 |
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 | 4,980 12/27 | 2,135 2/8 | 402,300 4/19 | - | - | +17.76% 7/2 | -34.45% 2/8 |
| 2009年 3月期 | 3,450 6/20 | 469 2/5 | 487,700 2/16 | - | - | +48.97% 3/23 | -51.86% 10/17 |
| 2010年 3月期 | 2,470 1/4 | 954 4/2 | 283,900 2/2 | - | - | +28.37% 5/11 | -11.28% 8/21 |
| 2011年 3月期 | 2,140 4/12 | 680 3/16 | 866,500 3/16 | 415億2310万 | 131億9425万 | +18.63% 11/24 | -50.81% 3/16 |
| 2012年 3月期 | 1,370 7/11 | 528 11/22 | 400,900 5/19 | 265億8254万 | 102億4495万 | +41.31% 1/25 | -23.51% 9/26 |
| 2013年 3月期 | 1,247 4/2 | 478 11/8 | 1,411,500 9/13 | 241億9594万 | 92億7478万 | +19.66% 12/10 | -27.27% 5/16 |
| 2014年 3月期 | 1,050 5/14 | 585 4/2 | 2,046,800 12/12 | 203億7348万 | 113億5094万 | +41.29% 5/13 | -22.37% 6/6 |
| 2015年 3月期 | 668 4/1 | 347 2/13 | 1,099,600 8/11 | 179億461万 | 93億75万 | +14.28% 5/8 | -19.11% 8/12 |
| 2016年 3月期 | 477 5/11 | 233 9/30 9/29 | 1,394,500 2/12 | 127億8518万 | 62億4517万 | +24.11% 2/23 | -19.71% 4/6 |
| 2017年 3月期 | 965 12/26 | 281 4/7 4/6 | 5,442,400 12/19 | 258億6520万 | 75億3173万 | +48.85% 12/19 | -19.78% 11/9 |
| 2018年 3月期 | 2,735 11/17 | 698 4/13 | 3,233,900 5/16 | 733億708万 | 187億871万 | +35.74% 5/26 | -24.5% 2/13 |
| 2019年 3月期 | 3,560 10/17 | 1,520 12/25 | 4,418,000 11/13 | 954億1981万 | 407億4104万 | +24.44% 4/19 | -32.53% 11/20 |
| 2020年 3月期 | 2,473 12/30 | 1,244 3/13 | 1,716,200 4/18 | 662億8461万 | 333億4333万 | +24.74% 11/28 | -30.26% 5/13 |
| 2021年 3月期 | 2,860 3/16 | 1,045 4/6 | 803,900 5/22 | 766億5749万 | 280億946万 | +24.23% 3/12 | -10.53% 6/29 |
| 2022年 3月期 | 4,880 12/28 | 2,401 4/21 | 1,718,400 7/29 | 1308億20万 | 643億5477万 | +30.45% 11/10 | -18.55% 1/27 |
| 2023年 3月期 | 4,715 5/31 | 2,315 1/4 | 975,500 4/27 | 1263億7765万 | 620億4968万 | +22.96% 11/15 | -25.09% 6/23 |
| 最新 | 4,960 2024/4/25 | 84,600 | 1329億4446万 | -2.97% 5,112 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -60%（0.4倍）
- 2002/12/27 vs 2001/12/28
- 34%（1.34倍）
- 2003/12/30 vs 2002/12/27
- 557%（6.57倍）
- 2004/12/30 vs 2003/12/30
- 82%（1.82倍）
- 2005/12/30 vs 2004/12/30
- 218%（3.18倍）
- 2006/12/29 vs 2005/12/30
- -42%（0.58倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -82%（0.18倍）
- 2009/12/30 vs 2008/12/30
- 177%（2.77倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- -65%（0.35倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- -51%（0.49倍）
- 2015/12/30 vs 2014/12/30
- -23%（0.77倍）
- 2016/12/30 vs 2015/12/30
- 199%（2.99倍）
- 2017/12/29 vs 2016/12/30
- 138%（2.38倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 147%（2.47倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- 73%（1.73倍）
- 2024/04/25 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
135円（2002/02/21） - 3574%（36.74倍）
4,960円（4/25）