株価チャート
株価
4/19
- 前日 (4/18)
- 5,401
- 始値
- 5,420
- 高値
- 5,462
- 安値
- 5,321
- 終値 -0.76%
- 5,360
- 出来高 -0.98%
- 192,200
乖離率
- 株価（5日）
移動平均値 - -0.28%
5,375 - 株価（25日）
移動平均値 - -2.06%
5,473 - 出来高（5日）
移動平均値 - -8.83%
210,820
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 5,420 | 5,462 | 5,321 | 5,360 | -0.76% | 192,200 | 3691億5279万 | -2.06% | 12.5 | 1.72 |
| 04/18 | 5,348 | 5,406 | 5,342 | 5,401 | +0.99% | 194,100 | 3719億7653万 | -1.35% | 12.6 | 1.74 |
| 04/17 | 5,360 | 5,368 | 5,299 | 5,348 | 0% | 236,700 | 3683億2633万 | -2.32% | 12.48 | 1.72 |
| 04/16 | 5,380 | 5,381 | 5,308 | 5,348 | -1.26% | 246,600 | 3683億2633万 | -2.34% | 12.48 | 1.72 |
| 04/15 | 5,373 | 5,435 | 5,350 | 5,416 | -0.07% | 184,500 | 3730億961万 | -1.13% | 12.64 | 1.74 |
| 04/12 | 5,416 | 5,420 | 5,385 | 5,420 | +0.2% | 179,600 | 3732億8510万 | -1.08% | 12.64 | 1.74 |
| 04/11 | 5,420 | 5,420 | 5,378 | 5,409 | -0.9% | 156,300 | 3725億2751万 | -1.26% | 12.62 | 1.74 |
| 04/10 | 5,500 | 5,515 | 5,452 | 5,458 | -1.41% | 144,200 | 3759億222万 | -0.35% | 12.73 | 1.75 |
| 04/09 | 5,500 | 5,545 | 5,493 | 5,536 | +1.34% | 110,400 | 3812億7422万 | +1.15% | 12.92 | 1.78 |
| 04/08 | 5,450 | 5,490 | 5,445 | 5,463 | +0.35% | 93,900 | 3762億4658万 | -0.05% | 12.74 | 1.76 |
| 04/05 | 5,429 | 5,444 | 5,380 | 5,444 | +0.02% | 147,700 | 3749億3802万 | -0.37% | 12.7 | 1.75 |
| 04/04 | 5,450 | 5,487 | 5,423 | 5,443 | -0.06% | 162,400 | 3748億6915万 | -0.42% | 12.7 | 1.75 |
| 04/03 | 5,400 | 5,468 | 5,389 | 5,446 | +0.09% | 163,600 | 3750億7576万 | -0.4% | 12.71 | 1.75 |
| 04/02 | 5,530 | 5,532 | 5,419 | 5,441 | -1.57% | 230,300 | 3747億3140万 | -0.57% | 12.69 | 1.75 |
| 04/01 | 5,549 | 5,568 | 5,501 | 5,528 | +0.49% | 213,900 | 3807億2325万 | +0.95% | 12.9 | 1.78 |
| 03/29 | 5,458 | 5,514 | 5,435 | 5,501 | +1.74% | 149,100 | 3788億6371万 | +0.46% | 12.83 | 1.77 |
| 03/28 | 5,471 | 5,523 | 5,400 | 5,407 | -4.45% | 389,100 | 3723億8976万 | -1.26% | 12.61 | 1.74 |
| 03/27 | 5,635 | 5,680 | 5,594 | 5,659 | +1.42% | 520,500 | 3897億4545万 | +3.27% | 13.2 | 1.82 |
| 03/26 | 5,650 | 5,673 | 5,547 | 5,580 | -1.24% | 387,900 | 3843億458万 | +1.9% | 13.02 | 1.79 |
| 03/25 | 5,677 | 5,709 | 5,645 | 5,650 | -0.7% | 392,400 | 3891億2561万 | +3.25% | 13.18 | 1.82 |
| 03/22 | 5,596 | 5,698 | 5,570 | 5,690 | +2.65% | 351,300 | 3918億8048万 | +4.12% | 13.27 | 1.83 |
| 03/21 | 5,527 | 5,549 | 5,506 | 5,543 | +1.5% | 271,900 | 3817億5633万 | +1.59% | 12.93 | 1.78 |
| 03/19 | 5,450 | 5,502 | 5,424 | 5,461 | +0.09% | 213,700 | 3761億884万 | +0.15% | 12.74 | 1.75 |
| 03/18 | 5,472 | 5,477 | 5,439 | 5,456 | +0.52% | 235,400 | 3757億6448万 | +0.07% | 12.73 | 1.75 |
| 03/15 | 5,384 | 5,454 | 5,382 | 5,428 | +0.39% | 213,100 | 3738億3607万 | -0.42% | 12.66 | 1.74 |
| 03/14 | 5,396 | 5,408 | 5,361 | 5,407 | +0.46% | 118,000 | 3723億8976万 | -0.84% | 12.61 | 1.74 |
| 03/13 | 5,422 | 5,424 | 5,368 | 5,382 | +0.11% | 139,900 | 3706億6797万 | -1.34% | 12.56 | 1.73 |
| 03/12 | 5,358 | 5,376 | 5,306 | 5,376 | -0.43% | 211,400 | 3702億5474万 | -1.57% | 12.54 | 1.73 |
| 03/11 | 5,410 | 5,425 | 5,364 | 5,399 | -0.68% | 274,300 | 3718億3879万 | -1.24% | 12.6 | 1.73 |
| 03/08 | 5,425 | 5,444 | 5,392 | 5,436 | +0.39% | 228,600 | 3743億8705万 | -0.62% | 12.68 | 1.75 |
| 03/07 | 5,401 | 5,430 | 5,396 | 5,415 | +0.88% | 186,300 | 3729億4074万 | -1.04% | 12.63 | 1.74 |
| 03/06 | 5,360 | 5,388 | 5,345 | 5,368 | +0.13% | 207,400 | 3697億376万 | -1.94% | 12.52 | 1.72 |
| 03/05 | 5,319 | 5,372 | 5,272 | 5,361 | -0.13% | 259,000 | 3692億2166万 | -2.17% | 12.51 | 1.72 |
| 03/04 | 5,461 | 5,461 | 5,360 | 5,368 | -0.89% | 289,600 | 3697億376万 | -2.1% | 12.52 | 1.72 |
| 03/01 | 5,461 | 5,473 | 5,407 | 5,416 | -1.44% | 284,600 | 3730億961万 | -1.33% | 12.64 | 1.74 |
| 02/29 | 5,473 | 5,512 | 5,471 | 5,495 | +0.05% | 173,000 | 3784億5048万 | +0.09% | 12.82 | 1.77 |
| 02/28 | 5,525 | 5,545 | 5,492 | 5,492 | -0.67% | 174,900 | 3782億4387万 | +0.07% | 12.81 | 1.76 |
| 02/27 | 5,510 | 5,558 | 5,506 | 5,529 | -0.31% | 162,300 | 3807億9212万 | +0.8% | 12.9 | 1.78 |
| 02/26 | 5,580 | 5,617 | 5,546 | 5,546 | +0.27% | 208,400 | 3819億6294万 | +1.22% | 12.94 | 1.78 |
| 02/22 | 5,570 | 5,577 | 5,510 | 5,531 | +0.29% | 136,200 | 3809億2987万 | +1.13% | 12.9 | 1.78 |
| 02/21 | 5,501 | 5,516 | 5,487 | 5,515 | +0.25% | 124,400 | 3798億2792万 | +0.97% | 12.87 | 1.77 |
| 02/20 | 5,563 | 5,563 | 5,487 | 5,501 | -0.79% | 149,100 | 3788億6371万 | +0.81% | 12.83 | 1.77 |
| 02/19 | 5,535 | 5,550 | 5,500 | 5,545 | +0.95% | 105,500 | 3818億9407万 | +1.65% | 12.94 | 1.78 |
| 02/16 | 5,480 | 5,522 | 5,465 | 5,493 | +0.6% | 133,000 | 3783億1274万 | +0.77% | 12.81 | 1.77 |
| 02/15 | 5,491 | 5,494 | 5,419 | 5,460 | -0.29% | 151,300 | 3760億3997万 | +0.2% | 12.74 | 1.75 |
| 02/14 | 5,466 | 5,490 | 5,433 | 5,476 | +0.18% | 142,900 | 3771億4192万 | +0.53% | 12.78 | 1.76 |
| 02/13 | 5,450 | 5,472 | 5,398 | 5,466 | +0.57% | 155,700 | 3764億5320万 | +0.39% | 12.75 | 1.76 |
| 02/09 | 5,473 | 5,479 | 5,425 | 5,435 | +0.2% | 165,500 | 3743億1817万 | -0.11% | 12.68 | 1.75 |
| 02/08 | 5,460 | 5,467 | 5,378 | 5,424 | -1.04% | 214,600 | 3735億6058万 | -0.26% | 12.65 | 1.74 |
| 02/07 | 5,513 | 5,513 | 5,466 | 5,481 | +0.37% | 167,300 | 3774億8628万 | +0.88% | 12.79 | 1.76 |
| 02/06 | 5,481 | 5,520 | 5,411 | 5,461 | -1.94% | 285,100 | 3761億884万 | +0.65% | 12.74 | 1.75 |
| 02/05 | 5,550 | 5,600 | 5,546 | 5,569 | +1.61% | 212,900 | 3835億4699万 | +2.79% | 12.99 | 1.79 |
| 02/02 | 5,485 | 5,506 | 5,470 | 5,481 | +0.05% | 123,900 | 3774億8628万 | +1.39% | 12.79 | 1.76 |
| 02/01 | 5,490 | 5,500 | 5,464 | 5,478 | -0.42% | 141,200 | 3772億7966万 | +1.48% | 12.78 | 1.76 |
| 01/31 | 5,460 | 5,501 | 5,446 | 5,501 | +0.73% | 133,900 | 3788億6371万 | +2.02% | 12.83 | 1.77 |
| 01/30 | 5,524 | 5,530 | 5,454 | 5,461 | -0.91% | 130,400 | 3761億884万 | +1.51% | 12.74 | 1.75 |
| 01/29 | 5,495 | 5,514 | 5,483 | 5,511 | +1.12% | 95,000 | 3795億5243万 | +2.63% | 12.86 | 1.77 |
| 01/26 | 5,504 | 5,523 | 5,450 | 5,450 | -0.98% | 224,900 | 3753億5125万 | +1.76% | 12.71 | 1.75 |
| 01/25 | 5,441 | 5,505 | 5,431 | 5,504 | +1.16% | 146,000 | 3790億7033万 | +2.97% | 12.84 | 1.77 |
| 01/24 | 5,440 | 5,462 | 5,430 | 5,441 | -0.27% | 150,600 | 3747億3140万 | +2.01% | 12.69 | 1.75 |
| 01/23 | 5,445 | 5,483 | 5,438 | 5,456 | +0.68% | 157,700 | 3757億6448万 | +2.48% | 12.73 | 1.75 |
| 01/22 | 5,394 | 5,427 | 5,386 | 5,419 | +1.06% | 152,800 | 3732億1623万 | +1.96% | 12.64 | 1.74 |
| 01/19 | 5,310 | 5,362 | 5,310 | 5,362 | +0.98% | 175,700 | 3692億9053万 | +1.04% | 12.51 | 1.72 |
| 01/18 | 5,345 | 5,345 | 5,288 | 5,310 | -0.77% | 198,600 | 3657億920万 | +0.25% | 12.39 | 1.71 |
| 01/17 | 5,393 | 5,420 | 5,351 | 5,351 | -0.76% | 181,900 | 3685億3294万 | +1.23% | 12.48 | 1.72 |
| 01/16 | 5,443 | 5,447 | 5,388 | 5,392 | -0.92% | 209,800 | 3713億5669万 | +2.28% | 12.58 | 1.73 |
| 01/15 | 5,455 | 5,474 | 5,434 | 5,442 | -0.17% | 154,400 | 3748億28万 | +3.52% | 12.7 | 1.75 |
| 01/12 | 5,460 | 5,518 | 5,419 | 5,451 | +0.13% | 169,200 | 3754億2012万 | +4.07% | 12.72 | 1.75 |
| 01/11 | 5,450 | 5,462 | 5,433 | 5,444 | +0.46% | 158,100 | 3749億3802万 | +4.33% | 12.7 | 1.75 |
| 01/10 | 5,412 | 5,431 | 5,384 | 5,419 | -0.11% | 200,400 | 3732億1623万 | +4.21% | 12.64 | 1.74 |
| 01/09 | 5,400 | 5,425 | 5,384 | 5,425 | +1.46% | 161,300 | 3736億2946万 | +4.67% | 12.66 | 1.74 |
| 01/05 | 5,372 | 5,385 | 5,327 | 5,347 | -0.28% | 170,700 | 3682億5746万 | +3.52% | 12.47 | 1.72 |
| 01/04 | 5,316 | 5,365 | 5,251 | 5,362 | +0.88% | 181,100 | 3692億9053万 | +4.1% | 12.51 | 1.72 |
| 2023 | ||||||||||
| 12/29 | 5,300 | 5,327 | 5,290 | 5,315 | +0.4% | 131,400 | 3660億5356万 | +3.53% | 12.4 | 1.71 |
| 12/28 | 5,288 | 5,296 | 5,255 | 5,294 | +0.7% | 125,000 | 3646億725万 | +3.44% | 12.35 | 1.7 |
| 12/27 | 5,290 | 5,300 | 5,246 | 5,257 | -0.53% | 120,900 | 3620億5900万 | +3.04% | 12.26 | 1.69 |
| 12/26 | 5,273 | 5,288 | 5,255 | 5,285 | +0.21% | 77,200 | 3639億8741万 | +3.95% | 12.33 | 1.7 |
| 12/25 | 5,320 | 5,329 | 5,269 | 5,274 | -0.77% | 89,300 | 3632億2982万 | +4.13% | 12.3 | 1.69 |
| 12/22 | 5,220 | 5,318 | 5,219 | 5,315 | +2.19% | 206,500 | 3660億5356万 | +5.33% | 12.4 | 1.71 |
| 12/21 | 5,169 | 5,206 | 5,160 | 5,201 | -0.21% | 112,700 | 3582億217万 | +3.5% | 12.13 | 1.67 |
| 12/20 | 5,200 | 5,222 | 5,192 | 5,212 | +0.54% | 127,000 | 3589億5976万 | +4.07% | 12.16 | 1.67 |
| 12/19 | 5,167 | 5,186 | 5,144 | 5,184 | +0.35% | 155,400 | 3570億3135万 | +3.87% | 12.09 | 1.67 |
| 12/18 | 5,160 | 5,177 | 5,086 | 5,166 | -0.98% | 177,800 | 3557億9166万 | +3.82% | 12.05 | 1.66 |
| 12/15 | 5,203 | 5,251 | 5,198 | 5,217 | +0.27% | 260,300 | 3593億412万 | +5.16% | 12.17 | 1.68 |
| 12/14 | 5,250 | 5,250 | 5,192 | 5,203 | -0.29% | 185,300 | 3583億3992万 | +5.26% | 12.14 | 1.67 |
| 12/13 | 5,217 | 5,256 | 5,194 | 5,218 | +0.02% | 227,800 | 3593億7300万 | +5.97% | 12.17 | 1.68 |
| 12/12 | 5,195 | 5,257 | 5,180 | 5,217 | +1.64% | 337,400 | 3593億412万 | +6.3% | 12.17 | 1.68 |
| 12/11 | 5,035 | 5,134 | 5,035 | 5,133 | +2.19% | 275,800 | 3535億1889万 | +4.88% | 11.98 | 1.65 |
| 12/08 | 5,020 | 5,029 | 5,005 | 5,023 | +0.42% | 274,400 | 3459億4300万 | +2.93% | 11.72 | 1.61 |
| 12/07 | 5,007 | 5,016 | 4,995 | 5,002 | -0.3% | 199,300 | 3444億9669万 | +2.67% | 11.67 | 1.61 |
| 12/06 | 4,960 | 5,019 | 4,953 | 5,017 | +1.03% | 206,200 | 3455億2977万 | +3.12% | 11.7 | 1.61 |
| 12/05 | 4,966 | 4,979 | 4,959 | 4,966 | +0.1% | 181,600 | 3420億1730万 | +2.31% | 11.59 | 1.6 |
| 12/04 | 4,970 | 4,985 | 4,945 | 4,961 | -0.46% | 230,900 | 3416億7295万 | +2.31% | 11.57 | 1.59 |
| 12/01 | 5,008 | 5,015 | 4,981 | 4,984 | -0.26% | 333,400 | 3432億5700万 | +2.93% | 11.63 | 1.6 |
| 11/30 | 4,974 | 5,005 | 4,967 | 4,997 | +0.3% | 258,400 | 3441億5233万 | +3.35% | 11.66 | 1.61 |
| 11/29 | 4,971 | 4,992 | 4,967 | 4,982 | -0.14% | 238,800 | 3431億1925万 | +3.21% | 11.62 | 1.6 |
| 11/28 | 4,945 | 4,989 | 4,945 | 4,989 | +1.16% | 222,300 | 3436億136万 | +3.51% | 11.64 | 1.6 |
| 11/27 | 4,944 | 4,949 | 4,921 | 4,932 | +0.14% | 164,700 | 3396億7566万 | +2.41% | 11.51 | 1.58 |
| 11/24 | 4,901 | 4,926 | 4,900 | 4,925 | +0.9% | 251,700 | 3391億9356万 | +2.26% | 11.49 | 1.58 |
| 11/22 | 4,838 | 4,881 | 4,828 | 4,881 | +1.16% | 241,200 | 3361億6320万 | +1.31% | 11.39 | 1.57 |
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 | |
| 2013年 3月期 | 1,900 3,800 3/15 | 500 1,000 12/19 | 23,900,800 11,950,400 12/19 | 1111億7280万 | 292億5600万 | +49.33% 2/8 | -1.96% 4/3 |
| 2014年 3月期 | 2,930 3/25 | 1,404 2,807 6/7 | 4,917,000 2,458,500 4/8 | 2017億5452万 | 821億2159万 | +18.62% 3/24 | -23.47% 6/6 |
| 2015年 3月期 | 4,770 3/13 | 2,268 4/28 | 1,360,600 10/27 | 3284億5361万 | 1561億7039万 | +17.08% 3/13 | -7.75% 12/17 |
| 2016年 3月期 | 4,975 8/18 | 2,905 2/12 | 912,800 3/28 | 3425億8337万 | 2000億4114万 | +9.9% 4/14 | -19.99% 2/12 |
| 2017年 3月期 | 4,580 10/19 | 3,410 2/10 | 1,582,500 3/22 | 3153億8328万 | 2348億1594万 | +9.53% 7/19 | -9.7% 2/9 |
| 2018年 3月期 | 5,540 1/24 | 3,795 4/3 | 868,300 4/5 | 3814億8982万 | 2613億2741万 | +10.77% 5/16 | -10.49% 2/13 |
| 2019年 3月期 | 5,310 5/25 | 3,160 12/25 | 807,500 8/9 | 3656億5180万 | 2176億3485万 | +9.7% 5/11 | -14.99% 12/25 |
| 2020年 3月期 | 4,935 12/17 | 2,784 3/23 | 978,500 3/17 | 3398億8228万 | 1917億3906万 | +8.67% 10/23 | -26.7% 3/19 |
| 2021年 3月期 | 5,350 3/19 2/16 | 2,719 4/22 | 1,033,800 4/7 | 3684億6407万 | 1872億6239万 | +24.82% 5/25 | -7.84% 7/31 |
| 2022年 3月期 | 5,880 9/14 | 4,490 5/31 | 527,700 10/28 | 4049億6612万 | 3092億3433万 | +9.68% 9/10 | -9.08% 2/9 |
| 2023年 3月期 | 5,620 3/7 | 4,155 6/20 | 565,500 9/28 | 3870億5945万 | 2861億6228万 | +7.57% 3/7 | -7.68% 4/7 |
| 最新 | 5,360 2024/4/19 | 192,200 | 3691億5279万 | -2.06% 5,473 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 201%（3.01倍）
- 2014/12/30 vs 2013/12/30
- 49%（1.49倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/04/19 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
500円（2012/12/19） - 972%（10.72倍）
5,360円（4/19）