株価チャート
株価
4/24
- 前日 (4/23)
- 4,288
- 始値
- 4,340
- 高値
- 4,353
- 安値
- 4,302
- 終値 +1.38%
- 4,347
- 出来高 +18.66%
- 567,900
乖離率
- 株価（5日）
移動平均値 - +1.42%
4,286 - 株価（25日）
移動平均値 - +1.9%
4,266 - 出来高（5日）
移動平均値 - +11.74%
508,240
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 | 4,340 | 4,353 | 4,302 | 4,347 | +1.38% | 567,900 | 6151億3607万 | +1.9% | 21.21 | 2.75 |
| 04/23 | 4,337 | 4,343 | 4,265 | 4,288 | -1.36% | 478,600 | 6067億8709万 | +0.54% | 20.92 | 2.71 |
| 04/22 | 4,227 | 4,350 | 4,199 | 4,347 | +4.02% | 577,900 | 6151億3607万 | +1.9% | 21.21 | 2.75 |
| 04/19 | 4,230 | 4,255 | 4,104 | 4,179 | -2.13% | 528,500 | 5913億6270万 | -1.88% | 20.39 | 2.64 |
| 04/18 | 4,248 | 4,310 | 4,228 | 4,270 | +0.92% | 388,300 | 6042億3994万 | +0.26% | 20.84 | 2.7 |
| 04/17 | 4,286 | 4,286 | 4,172 | 4,231 | -0.7% | 584,100 | 5987億2112万 | -0.52% | 20.65 | 2.68 |
| 04/16 | 4,230 | 4,275 | 4,200 | 4,261 | -0.42% | 727,300 | 6029億6637万 | +0.31% | 20.79 | 2.7 |
| 04/15 | 4,310 | 4,349 | 4,262 | 4,279 | -1.63% | 453,400 | 6055億1351万 | +0.87% | 20.88 | 2.71 |
| 04/12 | 4,393 | 4,434 | 4,346 | 4,350 | -0.32% | 583,500 | 6155億6060万 | +2.59% | 21.23 | 2.75 |
| 04/11 | 4,282 | 4,376 | 4,269 | 4,364 | +0.51% | 712,700 | 6175億4171万 | +3.05% | 21.29 | 2.76 |
| 04/10 | 4,319 | 4,373 | 4,292 | 4,342 | +1.38% | 510,700 | 6144億2853万 | +2.62% | 21.19 | 2.75 |
| 04/09 | 4,284 | 4,316 | 4,262 | 4,283 | +0.23% | 620,400 | 6060億7955万 | +1.35% | 20.9 | 2.71 |
| 04/08 | 4,267 | 4,336 | 4,238 | 4,273 | -0.35% | 447,600 | 6046億6447万 | +1.11% | 20.85 | 2.7 |
| 04/05 | 4,351 | 4,388 | 4,253 | 4,288 | -0.37% | 579,000 | 6067億8709万 | +1.35% | 20.92 | 2.71 |
| 04/04 | 4,230 | 4,340 | 4,176 | 4,304 | +3.96% | 790,000 | 6090億5122万 | +1.63% | 21 | 2.72 |
| 04/03 | 4,187 | 4,207 | 4,124 | 4,140 | -1.94% | 707,100 | 5858億4388万 | -2.4% | 20.2 | 2.62 |
| 04/02 | 4,274 | 4,306 | 4,180 | 4,222 | -2.72% | 621,400 | 5974億4755万 | -0.82% | 20.6 | 2.67 |
| 04/01 | 4,205 | 4,369 | 4,192 | 4,340 | +3.48% | 526,000 | 6141億4551万 | +1.64% | 21.18 | 2.75 |
| 03/29 | 4,178 | 4,208 | 4,153 | 4,194 | +0.6% | 329,000 | 5934億8532万 | -1.99% | 20.47 | 2.65 |
| 03/28 | 4,199 | 4,220 | 4,160 | 4,169 | -1.21% | 491,900 | 5899億4761万 | -2.8% | 20.34 | 2.64 |
| 03/27 | 4,180 | 4,242 | 4,170 | 4,220 | +1.34% | 609,000 | 5971億6453万 | -2% | 20.59 | 2.67 |
| 03/26 | 4,175 | 4,194 | 4,146 | 4,164 | -0.93% | 541,900 | 5892億4007万 | -3.61% | 20.32 | 2.63 |
| 03/25 | 4,271 | 4,297 | 4,184 | 4,203 | -1.57% | 557,000 | 5947億5889万 | -3.18% | 20.51 | 2.66 |
| 03/22 | 4,325 | 4,333 | 4,252 | 4,270 | -1.27% | 483,100 | 6042億3994万 | -2.09% | 20.84 | 2.7 |
| 03/21 | 4,395 | 4,414 | 4,295 | 4,325 | 0% | 630,900 | 6120億2289万 | -1.23% | 21.1 | 2.74 |
| 03/19 | 4,298 | 4,353 | 4,258 | 4,325 | +0.53% | 675,200 | 6120億2289万 | -1.75% | 21.1 | 2.74 |
| 03/18 | 4,172 | 4,327 | 4,172 | 4,302 | +3.14% | 561,900 | 6087億6820万 | -2.56% | 20.99 | 2.72 |
| 03/15 | 4,179 | 4,190 | 4,128 | 4,171 | -0.43% | 743,300 | 5902億3063万 | -5.95% | 20.35 | 2.64 |
| 03/14 | 4,136 | 4,189 | 4,113 | 4,189 | +1.63% | 468,200 | 5927億7778万 | -5.91% | 20.44 | 2.65 |
| 03/13 | 4,129 | 4,181 | 4,101 | 4,122 | +0.27% | 512,900 | 5832億9673万 | -7.79% | 20.11 | 2.61 |
| 03/12 | 4,090 | 4,116 | 4,028 | 4,111 | +0.27% | 537,300 | 5817億4014万 | -8.6% | 20.06 | 2.6 |
| 03/11 | 4,158 | 4,195 | 4,043 | 4,100 | -2.77% | 584,700 | 5801億8355万 | -9.43% | 20.01 | 2.59 |
| 03/08 | 4,202 | 4,253 | 4,182 | 4,217 | -0.35% | 517,500 | 5967億4001万 | -7.44% | 20.58 | 2.67 |
| 03/07 | 4,261 | 4,302 | 4,185 | 4,232 | -0.68% | 661,200 | 5988億6263万 | -7.58% | 20.65 | 2.68 |
| 03/06 | 4,185 | 4,282 | 4,164 | 4,261 | +0.59% | 671,600 | 6029億6637万 | -7.43% | 20.79 | 2.7 |
| 03/05 | 4,274 | 4,296 | 4,198 | 4,236 | -0.61% | 649,500 | 5994億2866万 | -8.43% | 20.67 | 2.68 |
| 03/04 | 4,378 | 4,424 | 4,260 | 4,262 | -3.29% | 913,300 | 6031億788万 | -8.32% | 20.8 | 2.7 |
| 03/01 | 4,438 | 4,446 | 4,366 | 4,407 | +0.36% | 450,700 | 6236億2656万 | -5.69% | 21.5 | 2.79 |
| 02/29 | 4,447 | 4,505 | 4,388 | 4,391 | -1.88% | 1,378,700 | 6213億6243万 | -6.42% | 21.43 | 2.78 |
| 02/28 | 4,576 | 4,593 | 4,469 | 4,475 | -1.1% | 522,800 | 6332億4912万 | -5.11% | 21.84 | 2.83 |
| 02/27 | 4,547 | 4,649 | 4,511 | 4,525 | -0.35% | 799,800 | 6403億2453万 | -4.46% | 22.08 | 2.86 |
| 02/26 | 4,569 | 4,645 | 4,532 | 4,541 | -0.31% | 719,300 | 6425億8866万 | -4.44% | 22.16 | 2.87 |
| 02/22 | 4,500 | 4,560 | 4,478 | 4,555 | +2.11% | 680,300 | 6445億6977万 | -4.45% | 22.23 | 2.88 |
| 02/21 | 4,527 | 4,565 | 4,450 | 4,461 | -2.47% | 592,600 | 6312億6800万 | -6.81% | 21.77 | 2.82 |
| 02/20 | 4,546 | 4,609 | 4,495 | 4,574 | -0.09% | 629,600 | 6472億5843万 | -4.93% | 22.32 | 2.89 |
| 02/19 | 4,620 | 4,644 | 4,513 | 4,578 | -2.62% | 641,300 | 6478億2446万 | -5.3% | 22.34 | 2.9 |
| 02/16 | 4,712 | 4,745 | 4,668 | 4,701 | +0.36% | 309,800 | 6652億2997万 | -3.15% | 22.94 | 2.97 |
| 02/15 | 4,751 | 4,787 | 4,615 | 4,684 | -1.18% | 372,200 | 6628億2433万 | -3.78% | 22.86 | 2.96 |
| 02/14 | 4,811 | 4,875 | 4,665 | 4,740 | -2.89% | 474,700 | 6707億4879万 | -2.87% | 23.13 | 3 |
| 02/13 | 4,719 | 4,901 | 4,700 | 4,881 | +4.99% | 597,100 | 6907億144万 | -0.12% | 23.82 | 3.09 |
| 02/09 | 4,953 | 5,090 | 4,620 | 4,649 | -3.41% | 916,700 | 6578億7154万 | -4.75% | 22.69 | 2.94 |
| 02/08 | 4,614 | 4,899 | 4,608 | 4,813 | +4.56% | 575,600 | 6810億7888万 | -1.43% | 23.49 | 3.04 |
| 02/07 | 4,585 | 4,633 | 4,569 | 4,603 | -0.5% | 365,000 | 6513億6217万 | -5.62% | 22.46 | 2.91 |
| 02/06 | 4,688 | 4,734 | 4,626 | 4,626 | -4.18% | 517,100 | 6546億1685万 | -5.2% | 22.57 | 2.93 |
| 02/05 | 4,860 | 4,888 | 4,816 | 4,828 | -0.21% | 191,700 | 6832億151万 | -1.11% | 23.56 | 3.05 |
| 02/02 | 4,840 | 4,882 | 4,825 | 4,838 | +0.5% | 191,600 | 6846億1659万 | -0.7% | 23.61 | 3.06 |
| 02/01 | 4,760 | 4,832 | 4,750 | 4,814 | +0.04% | 177,400 | 6812億2039万 | -0.97% | 23.49 | 3.05 |
| 01/31 | 4,769 | 4,821 | 4,737 | 4,812 | -0.29% | 267,700 | 6809億3738万 | -0.8% | 23.48 | 3.04 |
| 01/30 | 4,840 | 4,877 | 4,818 | 4,826 | -0.19% | 150,500 | 6829億1849万 | -0.37% | 23.55 | 3.05 |
| 01/29 | 4,802 | 4,841 | 4,797 | 4,835 | +0.67% | 148,000 | 6841億9206万 | -0.1% | 23.59 | 3.06 |
| 01/26 | 4,790 | 4,830 | 4,778 | 4,803 | -1.11% | 311,300 | 6796億6380万 | -0.62% | 23.44 | 3.04 |
| 01/25 | 4,821 | 4,897 | 4,810 | 4,857 | -0.7% | 240,500 | 6873億524万 | +0.68% | 23.7 | 3.07 |
| 01/24 | 4,927 | 4,942 | 4,840 | 4,891 | -1.98% | 365,800 | 6921億1652万 | +1.52% | 23.87 | 3.09 |
| 01/23 | 5,004 | 5,055 | 4,957 | 4,990 | +0.54% | 248,100 | 7061億2583万 | +3.83% | 24.35 | 3.16 |
| 01/22 | 4,993 | 5,037 | 4,946 | 4,963 | +0.3% | 231,600 | 7023億511万 | +3.57% | 24.22 | 3.14 |
| 01/19 | 4,975 | 5,002 | 4,904 | 4,948 | +0.88% | 388,600 | 7001億8249万 | +3.58% | 24.14 | 3.13 |
| 01/18 | 4,996 | 5,028 | 4,899 | 4,905 | -2.83% | 324,600 | 6940億9764万 | +3.02% | 23.93 | 3.1 |
| 01/17 | 5,073 | 5,119 | 5,021 | 5,048 | -0.32% | 270,700 | 7143億3331万 | +6.36% | 24.63 | 3.19 |
| 01/16 | 5,158 | 5,158 | 5,038 | 5,064 | -1.82% | 250,400 | 7165億9744万 | +7.13% | 24.71 | 3.2 |
| 01/15 | 5,088 | 5,183 | 5,058 | 5,158 | +1.86% | 139,100 | 7298億9921万 | +9.47% | 25.17 | 3.26 |
| 01/12 | 5,065 | 5,102 | 5,044 | 5,064 | +0.2% | 236,700 | 7165億9744万 | +7.97% | 24.71 | 3.2 |
| 01/11 | 5,042 | 5,083 | 5,000 | 5,054 | +1.32% | 331,800 | 7151億8236万 | +8.06% | 24.66 | 3.2 |
| 01/10 | 4,916 | 5,028 | 4,898 | 4,988 | +1.22% | 282,400 | 7058億4282万 | +6.88% | 24.34 | 3.16 |
| 01/09 | 4,799 | 4,944 | 4,799 | 4,928 | +4.19% | 525,000 | 6973億5233万 | +5.8% | 24.05 | 3.12 |
| 01/05 | 4,728 | 4,733 | 4,677 | 4,730 | +0.83% | 246,300 | 6693億3371万 | +1.76% | 23.08 | 2.99 |
| 01/04 | 4,606 | 4,691 | 4,504 | 4,691 | +0.54% | 286,400 | 6638億1489万 | +0.95% | 22.89 | 2.97 |
| 2023 | ||||||||||
| 12/29 | 4,651 | 4,671 | 4,622 | 4,666 | -0.19% | 208,100 | 6602億7718万 | +0.39% | 22.77 | 2.9 |
| 12/28 | 4,615 | 4,676 | 4,608 | 4,675 | +0.09% | 130,300 | 6615億5076万 | +0.43% | 22.81 | 2.91 |
| 12/27 | 4,615 | 4,692 | 4,610 | 4,671 | +1.9% | 253,400 | 6609億8472万 | +0.21% | 22.79 | 2.9 |
| 12/26 | 4,538 | 4,609 | 4,530 | 4,584 | +0.59% | 192,300 | 6486億7351万 | -1.82% | 22.37 | 2.85 |
| 12/25 | 4,595 | 4,616 | 4,557 | 4,557 | -0.42% | 80,900 | 6448億5279万 | -2.67% | 22.24 | 2.83 |
| 12/22 | 4,653 | 4,660 | 4,576 | 4,576 | -1.32% | 232,600 | 6475億4144万 | -2.64% | 22.33 | 2.84 |
| 12/21 | 4,638 | 4,659 | 4,591 | 4,637 | -1.49% | 278,200 | 6561億7344万 | -1.68% | 22.63 | 2.88 |
| 12/20 | 4,663 | 4,744 | 4,663 | 4,707 | +0.94% | 273,300 | 6660億7902万 | -0.4% | 22.97 | 2.93 |
| 12/19 | 4,597 | 4,672 | 4,566 | 4,663 | +1.44% | 207,900 | 6598億5266万 | -1.48% | 22.75 | 2.9 |
| 12/18 | 4,654 | 4,654 | 4,527 | 4,597 | -1.94% | 335,900 | 6505億1312万 | -3.06% | 22.43 | 2.86 |
| 12/15 | 4,664 | 4,714 | 4,658 | 4,688 | +1.91% | 519,200 | 6633億9036万 | -1.43% | 22.88 | 2.91 |
| 12/14 | 4,646 | 4,669 | 4,564 | 4,600 | -0.65% | 255,900 | 6509億3764万 | -3.54% | 22.45 | 2.86 |
| 12/13 | 4,600 | 4,637 | 4,565 | 4,630 | +0.83% | 275,600 | 6551億8289万 | -3.18% | 22.59 | 2.88 |
| 12/12 | 4,607 | 4,630 | 4,558 | 4,592 | +0.86% | 293,400 | 6498億558万 | -4.01% | 22.41 | 2.85 |
| 12/11 | 4,605 | 4,643 | 4,525 | 4,553 | +0.33% | 358,500 | 6442億8676万 | -5.01% | 22.22 | 2.83 |
| 12/08 | 4,565 | 4,590 | 4,491 | 4,538 | -0.7% | 450,600 | 6421億6413万 | -5.34% | 22.14 | 2.82 |
| 12/07 | 4,624 | 4,686 | 4,551 | 4,570 | -2.23% | 255,500 | 6466億9240万 | -4.65% | 22.3 | 2.84 |
| 12/06 | 4,615 | 4,690 | 4,604 | 4,674 | +1.23% | 272,200 | 6614億925万 | -2.34% | 22.81 | 2.91 |
| 12/05 | 4,724 | 4,788 | 4,608 | 4,617 | -2.8% | 377,100 | 6533億4328万 | -3.31% | 22.53 | 2.87 |
| 12/04 | 4,726 | 4,789 | 4,705 | 4,750 | -0.79% | 346,800 | 6721億6387万 | -0.36% | 23.18 | 2.95 |
| 12/01 | 4,800 | 4,823 | 4,726 | 4,788 | +0.34% | 342,900 | 6775億4118万 | +0.76% | 23.36 | 2.98 |
| 11/30 | 4,669 | 4,796 | 4,662 | 4,772 | +1.9% | 1,077,200 | 6752億7705万 | +0.7% | 23.29 | 2.97 |
| 11/29 | 4,690 | 4,766 | 4,662 | 4,683 | -0.15% | 492,800 | 6626億8282万 | -0.91% | 22.85 | 2.91 |
| 11/28 | 4,745 | 4,766 | 4,667 | 4,690 | -0.91% | 333,900 | 6636億7338万 | -0.57% | 22.89 | 2.92 |
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 | |
| 2009年 3月期 | 1,535 3,070 5/2 | 689 1,377 10/28 | 3,484,200 1,742,100 1/29 | - | - | +20.74% 11/5 | -20.19% 10/6 |
| 2010年 3月期 | 1,124 2,248 3/29 | 796 1,592 4/28 | 1,709,200 854,600 5/11 | - | - | +12.78% 6/1 | -7.6% 11/24 |
| 2011年 3月期 | 1,197 2,393 5/10 | 756 1,512 3/15 | 2,471,200 1,235,600 11/1 | 1797億5282万 | 1135億7554万 | +7.33% 2/17 | -19.11% 3/15 |
| 2012年 3月期 | 1,035 2,070 5/9 | 765 1,530 8/23 | 2,961,800 1,480,900 5/11 | 1554億9032万 | 1149億2763万 | +7.64% 10/31 | -11.21% 8/22 |
| 2013年 3月期 | 1,028 2,055 3/21 | 737 1,474 6/4 | 2,606,400 1,303,200 8/15 | 1543億6358万 | 1107億2113万 | +9.49% 2/1 | -7.41% 6/4 |
| 2014年 3月期 | 1,296 2,591 1/9 | 920 1,840 4/3 | 1,720,800 860,400 6/14 | 1946億2581万 | 1382億1362万 | +11.64% 5/14 | -7.38% 6/6 |
| 2015年 3月期 | 1,685 3,370 3/25 | 1,143 2,285 5/8 | 1,921,200 960,600 8/28 | 2531億4126万 | 1716億4029万 | +7.76% 9/10 | -9.44% 10/17 |
| 2016年 3月期 | 1,750 3,500 6/4 | 1,309 2,618 2/12 | 1,119,600 559,800 8/25 | 2629億635万 | 1966億5395万 | +7.77% 11/9 | -11.51% 1/21 |
| 2017年 3月期 | 1,928 3,855 3/17 | 1,348 2,695 5/6 | 1,593,400 796,700 5/16 | 2895億7256万 | 2024億3789万 | +9.73% 5/16 | -8.84% 6/24 |
| 2018年 3月期 | 2,655 5,310 1/24 | 1,773 3,545 4/17 | 1,418,600 709,300 2/7 | 3942億6984万 | 2662億8657万 | +9.41% 5/15 | -9.21% 2/13 |
| 2019年 3月期 | 2,775 5,550 5/15 | 1,949 10/30 | 1,364,500 10/30 | 4120億8995万 | 2894億2822万 | +10.51% 12/3 | -13.54% 10/29 |
| 2020年 3月期 | 3,275 12/13 | 2,215 3/13 | 1,827,400 8/29 | 4755億3289万 | 3216億1995万 | +10.63% 3/27 | -16.68% 3/16 |
| 2021年 3月期 | 6,120 1/14 | 2,619 4/3 | 8,365,000 11/30 | 8886億2941万 | 3802億8111万 | +16.75% 10/8 | -13.56% 2/5 |
| 2022年 3月期 | 5,530 11/22 | 3,900 2/4 | 2,094,900 10/28 | 8029億6088万 | 5662億8344万 | +12.82% 9/8 | -14.25% 1/27 |
| 2023年 3月期 | 4,410 11/24 | 3,190 1/5 | 1,509,200 5/31 | 6337億2089万 | 4584億581万 | +8.19% 7/15 | -14.33% 12/21 |
| 最新 | 4,347 2024/4/24 | 567,900 | 6151億3607万 | +1.9% 4,266 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 37%（1.37倍）
- 1985/12/28 vs 1984/12/28
- 9%（1.09倍）
- 1986/12/27 vs 1985/12/28
- 5%（1.05倍）
- 1987/12/28 vs 1986/12/27
- 23%（1.23倍）
- 1988/12/28 vs 1987/12/28
- 37%（1.37倍）
- 1989/12/29 vs 1988/12/28
- 51%（1.51倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/30 vs 1991/12/30
- -8%（0.92倍）
- 1993/12/30 vs 1992/12/30
- 5%（1.05倍）
- 1994/12/30 vs 1993/12/30
- 15%（1.15倍）
- 1995/12/29 vs 1994/12/30
- 1%（1.01倍）
- 1996/12/30 vs 1995/12/29
- 17%（1.17倍）
- 1997/12/30 vs 1996/12/30
- -26%（0.74倍）
- 1998/12/30 vs 1997/12/30
- -23%（0.77倍）
- 1999/12/30 vs 1998/12/30
- -29%（0.71倍）
- 2000/12/29 vs 1999/12/30
- 46%（1.46倍）
- 2001/12/28 vs 2000/12/29
- -3%（0.97倍）
- 2002/12/30 vs 2001/12/28
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/30
- 31%（1.31倍）
- 2004/12/30 vs 2003/12/30
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/30
- 134%（2.34倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- 15%（1.15倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 49%（1.49倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 42%（1.42倍）
- 2020/12/30 vs 2019/12/30
- 83%（1.83倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -37%（0.63倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/04/24 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
276円（2002/11/20） - 1478%（15.78倍）
4,347円（4/24）