株価チャート
株価
4/26
- 前日 (4/25)
- 5,350
- 始値
- 5,360
- 高値
- 5,420
- 安値
- 5,270
- 終値 +0.75%
- 5,390
- 出来高 +7.78%
- 84,500
乖離率
- 株価（5日）
移動平均値 - +0.56%
5,360 - 株価（25日）
移動平均値 - +3.97%
5,184 - 出来高（5日）
移動平均値 - +15.03%
73,460
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 5,360 | 5,420 | 5,270 | 5,390 | +0.75% | 84,500 | 1360億1304万 | +3.97% | 9.44 | 0.69 |
| 04/25 | 5,450 | 5,470 | 5,330 | 5,350 | -1.29% | 78,400 | 1350億367万 | +3.36% | 9.37 | 0.69 |
| 04/24 | 5,340 | 5,420 | 5,340 | 5,420 | +2.07% | 97,500 | 1367億7007万 | +4.9% | 9.5 | 0.69 |
| 04/23 | 5,330 | 5,340 | 5,260 | 5,310 | -0.38% | 47,400 | 1339億9429万 | +2.99% | 9.3 | 0.68 |
| 04/22 | 5,280 | 5,340 | 5,260 | 5,330 | +1.33% | 59,500 | 1344億9898万 | +3.56% | 9.34 | 0.68 |
| 04/19 | 5,320 | 5,330 | 5,170 | 5,260 | -1.31% | 125,700 | 1327億3258万 | +2.41% | 9.22 | 0.67 |
| 04/18 | 5,190 | 5,350 | 5,160 | 5,330 | +3.5% | 129,300 | 1344億9898万 | +3.96% | 9.34 | 0.68 |
| 04/17 | 5,210 | 5,250 | 5,110 | 5,150 | +0.39% | 100,100 | 1299億5680万 | +0.74% | 9.02 | 0.66 |
| 04/16 | 5,220 | 5,230 | 5,120 | 5,130 | -1.72% | 76,600 | 1294億5211万 | +0.47% | 8.99 | 0.66 |
| 04/15 | 5,230 | 5,250 | 5,170 | 5,220 | -1.32% | 57,100 | 1317億2320万 | +2.35% | 9.15 | 0.67 |
| 04/12 | 5,260 | 5,290 | 5,230 | 5,290 | +1.15% | 96,100 | 1334億8961万 | +3.85% | 9.27 | 0.68 |
| 04/11 | 5,190 | 5,260 | 5,160 | 5,230 | +0.19% | 75,700 | 1319億7555万 | +2.83% | 9.16 | 0.67 |
| 04/10 | 5,200 | 5,250 | 5,190 | 5,220 | -0.19% | 56,900 | 1317億2320万 | +2.59% | 9.15 | 0.67 |
| 04/09 | 5,110 | 5,230 | 5,110 | 5,230 | +2.95% | 99,900 | 1319億7555万 | +2.87% | 9.16 | 0.67 |
| 04/08 | 5,020 | 5,080 | 4,995 | 5,080 | +2.11% | 57,400 | 1281億9040万 | 0% | 8.9 | 0.65 |
| 04/05 | 4,950 | 5,000 | 4,900 | 4,975 | -0.5% | 55,000 | 1255億4079万 | -2.14% | 8.72 | 0.64 |
| 04/04 | 5,050 | 5,060 | 4,990 | 5,000 | 0% | 69,200 | 1261億7165万 | -1.79% | 8.76 | 0.64 |
| 04/03 | 4,900 | 5,030 | 4,895 | 5,000 | +2.46% | 99,300 | 1261億7165万 | -1.86% | 8.76 | 0.64 |
| 04/02 | 5,090 | 5,090 | 4,880 | 4,880 | -2.98% | 93,500 | 1231億4353万 | -4.33% | 8.55 | 0.63 |
| 04/01 | 5,200 | 5,200 | 5,020 | 5,030 | -2.71% | 63,600 | 1269億2868万 | -1.55% | 8.81 | 0.64 |
| 03/29 | 5,120 | 5,180 | 5,120 | 5,170 | +0.98% | 45,900 | 1304億6149万 | +1.25% | 9.06 | 0.66 |
| 03/28 | 5,140 | 5,150 | 5,110 | 5,120 | -2.1% | 96,500 | 1291億9977万 | +0.47% | 8.97 | 0.66 |
| 03/27 | 5,180 | 5,290 | 5,160 | 5,230 | +1.55% | 145,400 | 1319億7555万 | +2.79% | 9.16 | 0.67 |
| 03/26 | 5,140 | 5,170 | 5,090 | 5,150 | +0.78% | 84,100 | 1299億5680万 | +1.5% | 9.02 | 0.66 |
| 03/25 | 5,180 | 5,190 | 5,090 | 5,110 | -1.35% | 127,100 | 1289億4743万 | +0.89% | 8.95 | 0.66 |
| 03/22 | 5,180 | 5,180 | 5,100 | 5,180 | +0.78% | 114,600 | 1307億1383万 | +2.49% | 9.08 | 0.66 |
| 03/21 | 5,170 | 5,180 | 5,120 | 5,140 | 0% | 93,900 | 1297億446万 | +1.92% | 9.01 | 0.66 |
| 03/19 | 5,090 | 5,140 | 5,030 | 5,140 | +1.18% | 101,100 | 1297億446万 | +2.04% | 9.01 | 0.66 |
| 03/18 | 5,070 | 5,080 | 5,020 | 5,080 | +0.59% | 76,400 | 1281億9040万 | +0.95% | 8.9 | 0.65 |
| 03/15 | 5,030 | 5,070 | 5,000 | 5,050 | +0.4% | 74,200 | 1274億3337万 | +0.5% | 8.85 | 0.65 |
| 03/14 | 4,995 | 5,030 | 4,955 | 5,030 | +1.11% | 62,400 | 1269億2868万 | +0.1% | 8.81 | 0.64 |
| 03/13 | 5,010 | 5,070 | 4,915 | 4,975 | -0.1% | 83,200 | 1255億4079万 | -0.98% | 8.72 | 0.64 |
| 03/12 | 4,940 | 5,020 | 4,905 | 4,980 | 0% | 97,800 | 1256億6696万 | -0.97% | 8.72 | 0.64 |
| 03/11 | 5,040 | 5,060 | 4,940 | 4,980 | -1.78% | 75,900 | 1256億6696万 | -1.05% | 8.72 | 0.64 |
| 03/08 | 5,090 | 5,120 | 5,010 | 5,070 | -0.39% | 84,200 | 1279億3805万 | +0.6% | 8.88 | 0.65 |
| 03/07 | 5,280 | 5,290 | 5,090 | 5,090 | -3.6% | 85,200 | 1284億4274万 | +0.93% | 8.92 | 0.65 |
| 03/06 | 5,160 | 5,310 | 5,150 | 5,280 | +2.92% | 120,600 | 1332億3726万 | +4.7% | 9.25 | 0.68 |
| 03/05 | 5,100 | 5,180 | 5,090 | 5,130 | -0.19% | 80,300 | 1294億5211万 | +1.83% | 8.99 | 0.66 |
| 03/04 | 5,160 | 5,170 | 5,090 | 5,140 | -0.58% | 79,400 | 1297億446万 | +2.07% | 9.01 | 0.66 |
| 03/01 | 5,120 | 5,180 | 5,100 | 5,170 | +0.58% | 65,400 | 1304億6149万 | +2.66% | 9.06 | 0.66 |
| 02/29 | 5,120 | 5,190 | 5,110 | 5,140 | +0.59% | 100,100 | 1297億446万 | +2.11% | 9.01 | 0.66 |
| 02/28 | 5,150 | 5,150 | 5,080 | 5,110 | -0.97% | 86,100 | 1315億7448万 | +1.53% | 8.95 | 0.66 |
| 02/27 | 5,090 | 5,160 | 5,070 | 5,160 | +1.78% | 117,200 | 1328億6190万 | +2.44% | 9.04 | 0.66 |
| 02/26 | 4,990 | 5,090 | 4,990 | 5,070 | +2.11% | 105,900 | 1305億4454万 | +0.66% | 8.88 | 0.65 |
| 02/22 | 4,960 | 4,965 | 4,905 | 4,965 | +1.02% | 76,400 | 1278億4095万 | -1.51% | 8.7 | 0.64 |
| 02/21 | 4,905 | 4,940 | 4,900 | 4,915 | 0% | 48,200 | 1265億5353万 | -2.62% | 8.61 | 0.63 |
| 02/20 | 4,875 | 4,935 | 4,860 | 4,915 | +0.72% | 103,000 | 1265億5353万 | -2.85% | 8.61 | 0.63 |
| 02/19 | 4,955 | 4,960 | 4,865 | 4,880 | -0.81% | 78,600 | 1256億5234万 | -3.71% | 8.55 | 0.63 |
| 02/16 | 4,845 | 4,970 | 4,825 | 4,920 | +1.76% | 110,200 | 1266億8228万 | -3.11% | 8.62 | 0.63 |
| 02/15 | 4,955 | 4,955 | 4,815 | 4,835 | -1.33% | 103,300 | 1244億9366万 | -4.97% | 8.47 | 0.62 |
| 02/14 | 4,960 | 4,980 | 4,870 | 4,900 | -2.2% | 102,200 | 1261億6731万 | -3.9% | 8.58 | 0.63 |
| 02/13 | 5,060 | 5,070 | 4,910 | 5,010 | 0% | 114,500 | 1289億9963万 | -1.92% | 8.78 | 0.64 |
| 02/09 | 4,760 | 5,050 | 4,755 | 5,010 | +2.24% | 262,100 | 1289億9963万 | -1.94% | 8.78 | 0.64 |
| 02/08 | 5,010 | 5,030 | 4,890 | 4,900 | -2.78% | 229,500 | 1261億6731万 | -4.09% | 8.58 | 0.63 |
| 02/07 | 5,010 | 5,110 | 5,010 | 5,040 | +0.6% | 261,300 | 1297億7209万 | -1.35% | 8.83 | 0.65 |
| 02/06 | 5,120 | 5,120 | 5,000 | 5,010 | -1.96% | 105,000 | 1289億9963万 | -1.84% | 8.78 | 0.64 |
| 02/05 | 5,130 | 5,160 | 5,110 | 5,110 | +0.59% | 79,500 | 1315億7448万 | +0.24% | 8.95 | 0.66 |
| 02/02 | 5,170 | 5,170 | 5,080 | 5,080 | -1.17% | 111,800 | 1308億202万 | -0.18% | 8.9 | 0.65 |
| 02/01 | 5,120 | 5,160 | 5,100 | 5,140 | -0.19% | 72,200 | 1323億4693万 | +1.2% | 9.01 | 0.66 |
| 01/31 | 5,080 | 5,150 | 5,080 | 5,150 | +0.98% | 70,500 | 1326億441万 | +1.58% | 9.02 | 0.66 |
| 01/30 | 5,180 | 5,180 | 5,100 | 5,100 | -1.16% | 95,300 | 1313億1699万 | +0.91% | 8.94 | 0.65 |
| 01/29 | 5,120 | 5,180 | 5,090 | 5,160 | +1.57% | 88,300 | 1328億6190万 | +2.32% | 9.04 | 0.66 |
| 01/26 | 5,120 | 5,120 | 5,080 | 5,080 | -0.97% | 59,500 | 1308億202万 | +1.05% | 8.9 | 0.65 |
| 01/25 | 5,100 | 5,140 | 5,100 | 5,130 | +0.39% | 55,900 | 1320億8945万 | +2.29% | 8.99 | 0.66 |
| 01/24 | 5,120 | 5,150 | 5,100 | 5,110 | -0.39% | 61,000 | 1315億7448万 | +2.22% | 8.95 | 0.66 |
| 01/23 | 5,200 | 5,230 | 5,130 | 5,130 | -1.54% | 90,700 | 1320億8945万 | +3.01% | 8.99 | 0.66 |
| 01/22 | 5,160 | 5,220 | 5,140 | 5,210 | +1.17% | 78,600 | 1341億4932万 | +5% | 9.13 | 0.67 |
| 01/19 | 5,230 | 5,260 | 5,140 | 5,150 | -0.58% | 72,800 | 1326億441万 | +4.21% | 9.02 | 0.66 |
| 01/18 | 5,110 | 5,240 | 5,090 | 5,180 | +1.17% | 84,700 | 1333億7687万 | +5.16% | 9.08 | 0.66 |
| 01/17 | 5,210 | 5,250 | 5,120 | 5,120 | -1.54% | 102,500 | 1318億3196万 | +4.4% | 8.97 | 0.66 |
| 01/16 | 5,160 | 5,200 | 5,130 | 5,200 | +0.97% | 78,900 | 1338億9184万 | +6.38% | 9.11 | 0.67 |
| 01/15 | 5,130 | 5,210 | 5,130 | 5,150 | +0.39% | 84,800 | 1326億441万 | +5.71% | 9.02 | 0.66 |
| 01/12 | 5,170 | 5,190 | 5,120 | 5,130 | -0.58% | 84,900 | 1320億8945万 | +5.69% | 8.99 | 0.66 |
| 01/11 | 5,170 | 5,230 | 5,150 | 5,160 | +0.78% | 107,800 | 1328億6190万 | +6.68% | 9.04 | 0.66 |
| 01/10 | 5,100 | 5,160 | 5,100 | 5,120 | +0.2% | 104,600 | 1318億3196万 | +6.2% | 8.97 | 0.66 |
| 01/09 | 5,090 | 5,120 | 5,070 | 5,110 | +1.39% | 91,400 | 1315億7448万 | +6.3% | 8.95 | 0.66 |
| 01/05 | 5,080 | 5,090 | 5,020 | 5,040 | +0.4% | 104,000 | 1297億7209万 | +5.13% | 8.83 | 0.65 |
| 01/04 | 4,905 | 5,040 | 4,845 | 5,020 | +2.34% | 148,000 | 1292億5712万 | +5.02% | 8.79 | 0.64 |
| 2023 | ||||||||||
| 12/29 | 4,905 | 4,945 | 4,860 | 4,905 | +0.2% | 76,000 | 1262億9605万 | +2.92% | 8.59 | 0.64 |
| 12/28 | 4,875 | 4,905 | 4,860 | 4,895 | +0.51% | 74,200 | 1260億3856万 | +2.86% | 8.58 | 0.64 |
| 12/27 | 4,895 | 4,910 | 4,865 | 4,870 | -0.1% | 81,600 | 1253億9485万 | +2.53% | 8.53 | 0.64 |
| 12/26 | 4,870 | 4,895 | 4,850 | 4,875 | +0.62% | 79,400 | 1255億2360万 | +2.91% | 8.54 | 0.64 |
| 12/25 | 4,920 | 4,930 | 4,835 | 4,845 | -1.12% | 57,200 | 1247億5114万 | +2.65% | 8.49 | 0.64 |
| 12/22 | 4,815 | 4,910 | 4,795 | 4,900 | +2.73% | 121,100 | 1261億6731万 | +4.06% | 8.58 | 0.64 |
| 12/21 | 4,770 | 4,840 | 4,750 | 4,770 | -0.93% | 103,500 | 1228億2001万 | +1.62% | 8.36 | 0.63 |
| 12/20 | 4,810 | 4,850 | 4,800 | 4,815 | +1.16% | 94,400 | 1239億7869万 | +2.84% | 8.44 | 0.63 |
| 12/19 | 4,760 | 4,765 | 4,700 | 4,760 | -0.31% | 117,500 | 1225億6253万 | +2.06% | 8.34 | 0.62 |
| 12/18 | 4,675 | 4,805 | 4,665 | 4,775 | +0.95% | 101,500 | 1229億4875万 | +2.73% | 8.37 | 0.63 |
| 12/15 | 4,650 | 4,740 | 4,650 | 4,730 | +2.16% | 176,900 | 1217億9007万 | +2.09% | 8.29 | 0.62 |
| 12/14 | 4,675 | 4,720 | 4,610 | 4,630 | -1.28% | 198,700 | 1192億1523万 | +0.33% | 8.11 | 0.61 |
| 12/13 | 4,720 | 4,730 | 4,660 | 4,690 | -0.53% | 143,500 | 1207億6014万 | +2.05% | 8.22 | 0.62 |
| 12/12 | 4,785 | 4,785 | 4,695 | 4,715 | -0.53% | 78,900 | 1214億385万 | +2.7% | 8.26 | 0.62 |
| 12/11 | 4,645 | 4,750 | 4,645 | 4,740 | +2.38% | 120,700 | 1220億4756万 | +3.43% | 8.3 | 0.62 |
| 12/08 | 4,700 | 4,700 | 4,580 | 4,630 | -2.11% | 208,900 | 1192億1523万 | +1.29% | 8.11 | 0.61 |
| 12/07 | 4,750 | 4,765 | 4,725 | 4,730 | -1.15% | 81,400 | 1217億9007万 | +3.61% | 8.29 | 0.62 |
| 12/06 | 4,730 | 4,800 | 4,725 | 4,785 | +1.48% | 108,400 | 1232億624万 | +5.12% | 8.38 | 0.63 |
| 12/05 | 4,690 | 4,750 | 4,690 | 4,715 | +0.43% | 121,100 | 1214億385万 | +3.95% | 8.26 | 0.62 |
| 12/04 | 4,715 | 4,725 | 4,670 | 4,695 | -1.57% | 127,100 | 1208億8888万 | +3.69% | 8.23 | 0.62 |
| 12/01 | 4,825 | 4,840 | 4,760 | 4,770 | +0.32% | 130,400 | 1228億2001万 | +5.6% | 8.36 | 0.63 |
| 11/30 | 4,805 | 4,895 | 4,750 | 4,755 | -1.04% | 709,200 | 1224億3378万 | +5.62% | 8.33 | 0.62 |
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 | 7,290 729 4/27 | 3,260 326 3/18 | 1,491,800 14,918,000 10/25 | - | - | +22.45% 4/30 | -25.95% 1/22 |
| 2009年 3月期 | 5,200 520 6/5 | 1,100 110 3/13 | 359,000 3,590,000 11/19 | - | - | +57.04% 4/13 | -39.42% 10/8 |
| 2010年 3月期 | 3,560 356 3/31 | 1,270 127 4/1 | 1,112,600 11,126,000 4/3 | 793億8230万 | - | +25.76% 6/8 | -21.31% 7/13 |
| 2011年 3月期 | 7,450 745 2/16 745 2/15 | 3,090 309 6/10 | 723,400 7,234,000 8/6 | 1661億2308万 | 689億205万 | +16.36% 8/10 | -21.92% 3/15 |
| 2012年 3月期 | 6,900 690 5/10 | 3,330 333 12/19 | 743,200 7,432,000 5/11 | 1538億5896万 | 742億5367万 | +15.03% 1/23 | -20.68% 8/24 |
| 2013年 3月期 | 5,080 508 4/2 | 2,450 245 10/11 | 386,700 3,867,000 5/14 | 1132億7587万 | 546億3108万 | +15.84% 1/4 | -20.94% 6/4 |
| 2014年 3月期 | 6,750 675 5/21 | 4,020 402 3/27 | 1,348,100 13,481,000 12/17 | 1505億1420万 | 1035億869万 | +25.54% 5/21 | -16.48% 2/5 |
| 2015年 3月期 | 5,230 523 12/8 | 3,800 380 5/21 | 423,800 4,238,000 2/3 | 1346億6429万 | 978億4403万 | +12.81% 6/20 | -11.89% 2/3 |
| 2016年 3月期 | 4,710 471 5/8 | 2,630 263 2/12 | 419,900 4,199,000 6/26 | 1212億7511万 | 677億1837万 | +14.68% 4/27 | -17.48% 2/12 |
| 2017年 3月期 | 6,460 646 3/10 | 2,980 298 4/6 | 462,500 4,625,000 2/9 | 1663億3486万 | 767億3032万 | +13.7% 8/9 | -13.57% 4/17 |
| 2018年 3月期 | 7,380 10/31 | 4,705 3/26 | 625,200 6,252,000 5/10 | 1900億2342万 | 1211億4636万 | +12.24% 7/20 | -20.33% 2/14 |
| 2019年 3月期 | 5,660 5/25 | 2,312 10/26 | 10,933,500 10/18 | 1457億3611万 | 595億3037万 | +13.66% 10/1 | -40.57% 10/26 |
| 2020年 3月期 | 3,695 11/11 | 1,712 3/17 | 718,400 5/14 | 951億4045万 | 440億8131万 | +10.47% 11/8 | -29.14% 3/16 |
| 2021年 3月期 | 3,350 3/18 | 1,692 8/3 | 930,300 2/10 | 862億5724万 | 435億6634万 | +29.01% 2/12 | -12.49% 7/31 |
| 2022年 3月期 | 4,180 6/7 | 2,563 3/9 | 873,400 5/14 | 1076億2844万 | 659億9322万 | +23.08% 5/14 | -15.82% 8/20 |
| 2023年 3月期 | 4,110 3/9 | 2,729 4/13 4/12 | 231,300 4/27 | 1058億2605万 | 702億6746万 | +9.76% 3/9 | -7.31% 9/30 |
| 最新 | 5,390 2024/4/26 | 84,500 | 1360億1304万 | +3.97% 5,184 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -3%（0.97倍）
- 1985/12/28 vs 1984/12/28
- 18%（1.18倍）
- 1986/12/27 vs 1985/12/28
- -4%（0.96倍）
- 1987/12/28 vs 1986/12/27
- 58%（1.58倍）
- 1988/12/28 vs 1987/12/28
- 66%（1.66倍）
- 1989/12/29 vs 1988/12/28
- 36%（1.36倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- -22%（0.78倍）
- 1992/12/30 vs 1991/12/30
- -15%（0.85倍）
- 1993/12/30 vs 1992/12/30
- 14%（1.14倍）
- 1994/12/30 vs 1993/12/30
- 50%（1.5倍）
- 1995/12/29 vs 1994/12/30
- -22%（0.78倍）
- 1996/12/30 vs 1995/12/29
- 5%（1.05倍）
- 1997/12/30 vs 1996/12/30
- -60%（0.4倍）
- 1998/12/30 vs 1997/12/30
- -27%（0.73倍）
- 1999/12/30 vs 1998/12/30
- 17%（1.17倍）
- 2000/12/29 vs 1999/12/30
- -7%（0.93倍）
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- 18%（1.18倍）
- 2003/12/30 vs 2002/12/30
- 120%（2.2倍）
- 2004/12/30 vs 2003/12/30
- -15%（0.85倍）
- 2005/12/30 vs 2004/12/30
- 6%（1.06倍）
- 2006/12/29 vs 2005/12/30
- 56%（1.56倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/28
- -73%（0.27倍）
- 2009/12/30 vs 2008/12/30
- 70%（1.7倍）
- 2010/12/30 vs 2009/12/30
- 112%（2.12倍）
- 2011/12/30 vs 2010/12/30
- -41%（0.59倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 59%（1.59倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- 54%（1.54倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -60%（0.4倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 36%（1.36倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/04/26 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
1,100円（2009/03/13） - 390%（4.9倍）
5,390円（4/26）