株価チャート
株価
4/25
- 前日 (4/24)
- 4,205
- 始値
- 4,140
- 高値
- 4,180
- 安値
- 4,105
- 終値 -2.38%
- 4,105
- 出来高 +6.03%
- 24,600
乖離率
- 株価（5日）
移動平均値 - -2.05%
4,191 - 株価（25日）
移動平均値 - -4.6%
4,303 - 出来高（5日）
移動平均値 - -16.72%
29,540
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 | 4,140 | 4,180 | 4,105 | 4,105 | -2.38% | 24,600 | 790億9415万 | -4.6% | 19.22 | 0.9 |
| 04/24 | 4,180 | 4,265 | 4,180 | 4,205 | -1.06% | 23,200 | 810億2093万 | -2.46% | 19.69 | 0.92 |
| 04/23 | 4,305 | 4,305 | 4,185 | 4,250 | +0.24% | 38,100 | 818億8798万 | -1.35% | 19.9 | 0.93 |
| 04/22 | 4,210 | 4,290 | 4,210 | 4,240 | +2.05% | 29,100 | 816億9530万 | -1.37% | 19.86 | 0.93 |
| 04/19 | 4,245 | 4,270 | 4,095 | 4,155 | -3.26% | 32,700 | 800億5754万 | -3.17% | 19.46 | 0.91 |
| 04/18 | 4,275 | 4,305 | 4,250 | 4,295 | +0.59% | 9,800 | 827億5502万 | +0.26% | 20.11 | 0.94 |
| 04/17 | 4,350 | 4,350 | 4,250 | 4,270 | -1.39% | 18,500 | 822億7333万 | +0.07% | 20 | 0.94 |
| 04/16 | 4,360 | 4,370 | 4,275 | 4,330 | -2.15% | 30,600 | 834億2940万 | +1.91% | 20.28 | 0.95 |
| 04/15 | 4,390 | 4,445 | 4,330 | 4,425 | +0.11% | 24,700 | 852億5983万 | +4.63% | 20.72 | 0.97 |
| 04/12 | 4,410 | 4,450 | 4,410 | 4,420 | +0.23% | 31,900 | 851億6349万 | +5.04% | 20.7 | 0.97 |
| 04/11 | 4,310 | 4,430 | 4,300 | 4,410 | +1.15% | 26,800 | 849億7082万 | +5.35% | 20.65 | 0.97 |
| 04/10 | 4,360 | 4,375 | 4,315 | 4,360 | +0.69% | 13,800 | 840億743万 | +4.66% | 20.42 | 0.96 |
| 04/09 | 4,360 | 4,365 | 4,320 | 4,330 | -0.23% | 18,500 | 834億2940万 | +4.39% | 20.28 | 0.95 |
| 04/08 | 4,300 | 4,360 | 4,280 | 4,340 | +0.46% | 26,800 | 836億2207万 | +5.06% | 20.32 | 0.95 |
| 04/05 | 4,295 | 4,340 | 4,275 | 4,320 | -0.23% | 11,800 | 832億3672万 | +5.03% | 20.23 | 0.95 |
| 04/04 | 4,365 | 4,370 | 4,305 | 4,330 | +0.35% | 38,400 | 834億2940万 | +5.71% | 20.28 | 0.95 |
| 04/03 | 4,295 | 4,370 | 4,260 | 4,315 | +0.47% | 25,000 | 831億4038万 | +5.73% | 20.21 | 0.95 |
| 04/02 | 4,315 | 4,325 | 4,255 | 4,295 | -0.23% | 46,900 | 827億5502万 | +5.66% | 20.11 | 0.94 |
| 04/01 | 4,330 | 4,375 | 4,255 | 4,305 | -0.69% | 29,100 | 829億4770万 | +6.3% | 20.16 | 0.94 |
| 03/29 | 4,275 | 4,350 | 4,270 | 4,335 | +1.52% | 22,800 | 835億2573万 | +7.51% | 20.3 | 0.95 |
| 03/28 | 4,330 | 4,350 | 4,200 | 4,270 | -3.39% | 61,600 | 822億7333万 | +6.38% | 20 | 0.94 |
| 03/27 | 4,400 | 4,490 | 4,370 | 4,420 | +3.03% | 83,200 | 851億6349万 | +10.53% | 20.7 | 0.97 |
| 03/26 | 4,265 | 4,325 | 4,240 | 4,290 | +0.35% | 34,800 | 826億5869万 | +7.87% | 20.09 | 0.94 |
| 03/25 | 4,325 | 4,325 | 4,245 | 4,275 | -0.35% | 63,500 | 823億6967万 | +7.95% | 20.02 | 0.94 |
| 03/22 | 4,320 | 4,325 | 4,250 | 4,290 | -0.12% | 35,700 | 826億5869万 | +8.8% | 20.09 | 0.94 |
| 03/21 | 4,205 | 4,335 | 4,205 | 4,295 | +3.87% | 76,100 | 827億5502万 | +9.26% | 20.11 | 0.94 |
| 03/19 | 4,025 | 4,135 | 4,005 | 4,135 | +2.73% | 46,600 | 796億7218万 | +5.54% | 19.36 | 0.91 |
| 03/18 | 4,000 | 4,060 | 4,000 | 4,025 | -0.62% | 38,900 | 775億5273万 | +2.86% | 18.85 | 0.88 |
| 03/15 | 3,925 | 4,050 | 3,915 | 4,050 | +2.27% | 167,300 | 780億3442万 | +3.53% | 18.97 | 0.89 |
| 03/14 | 3,895 | 3,960 | 3,895 | 3,960 | +2.33% | 46,400 | 763億32万 | +1.28% | 18.55 | 0.87 |
| 03/13 | 3,865 | 3,875 | 3,830 | 3,870 | +0.78% | 33,500 | 745億6623万 | -1.02% | 18.12 | 0.85 |
| 03/12 | 3,800 | 3,840 | 3,765 | 3,840 | +0.26% | 29,200 | 739億8819万 | -1.92% | 17.98 | 0.84 |
| 03/11 | 3,880 | 3,880 | 3,770 | 3,830 | -1.79% | 26,000 | 737億9552万 | -2.35% | 17.94 | 0.84 |
| 03/08 | 3,810 | 3,920 | 3,805 | 3,900 | +1.3% | 57,600 | 751億4426万 | -0.79% | 18.26 | 0.86 |
| 03/07 | 3,920 | 3,930 | 3,845 | 3,850 | -1.66% | 31,300 | 741億8087万 | -2.26% | 18.03 | 0.84 |
| 03/06 | 3,890 | 3,915 | 3,865 | 3,915 | +0.13% | 51,800 | 754億3328万 | -0.84% | 18.33 | 0.86 |
| 03/05 | 3,895 | 3,915 | 3,860 | 3,910 | +0.26% | 25,800 | 753億3694万 | -1.19% | 18.31 | 0.86 |
| 03/04 | 3,940 | 3,940 | 3,870 | 3,900 | -0.13% | 32,600 | 751億4426万 | -1.64% | 18.26 | 0.86 |
| 03/01 | 3,900 | 3,935 | 3,895 | 3,905 | +0.64% | 15,900 | 752億4060万 | -1.66% | 18.29 | 0.86 |
| 02/29 | 3,955 | 3,955 | 3,850 | 3,880 | -1.9% | 51,300 | 747億5890万 | -2.39% | 18.17 | 0.85 |
| 02/28 | 3,915 | 3,975 | 3,910 | 3,955 | +0.51% | 46,100 | 762億399万 | -0.58% | 18.52 | 0.87 |
| 02/27 | 3,890 | 3,970 | 3,885 | 3,935 | +0.38% | 46,500 | 758億1863万 | -1.13% | 18.43 | 0.86 |
| 02/26 | 3,920 | 3,950 | 3,895 | 3,920 | +1.82% | 36,700 | 755億2961万 | -1.53% | 18.36 | 0.86 |
| 02/22 | 3,905 | 3,905 | 3,835 | 3,850 | -0.65% | 30,000 | 741億8087万 | -3.34% | 18.03 | 0.84 |
| 02/21 | 3,875 | 3,900 | 3,855 | 3,875 | -0.51% | 25,100 | 746億6257万 | -2.78% | 18.15 | 0.85 |
| 02/20 | 3,905 | 3,920 | 3,860 | 3,895 | +0.65% | 26,400 | 750億4792万 | -2.31% | 18.24 | 0.85 |
| 02/19 | 3,860 | 3,885 | 3,805 | 3,870 | +0.13% | 36,800 | 745億6623万 | -2.98% | 18.12 | 0.85 |
| 02/16 | 3,880 | 3,895 | 3,840 | 3,865 | +0.39% | 42,800 | 744億6989万 | -3.16% | 18.1 | 0.85 |
| 02/15 | 3,985 | 3,985 | 3,830 | 3,850 | -3.39% | 54,700 | 741億8087万 | -3.58% | 18.03 | 0.84 |
| 02/14 | 3,990 | 4,010 | 3,945 | 3,985 | -0.13% | 42,100 | 767億8202万 | -0.23% | 18.66 | 0.87 |
| 02/13 | 4,025 | 4,080 | 3,980 | 3,990 | -0.37% | 33,100 | 768億7836万 | +0.03% | 18.69 | 0.88 |
| 02/09 | 4,000 | 4,115 | 3,985 | 4,005 | +0.13% | 60,900 | 771億6737万 | +0.55% | 18.76 | 0.88 |
| 02/08 | 3,935 | 4,050 | 3,935 | 4,000 | -0.12% | 78,000 | 770億7104万 | +0.6% | 18.73 | 0.88 |
| 02/07 | 3,950 | 4,020 | 3,950 | 4,005 | +1.14% | 29,100 | 771億6737万 | +0.96% | 18.76 | 0.88 |
| 02/06 | 3,980 | 3,980 | 3,935 | 3,960 | -0.63% | 27,500 | 763億32万 | +0.08% | 18.55 | 0.87 |
| 02/05 | 4,025 | 4,050 | 3,980 | 3,985 | -0.99% | 22,300 | 767億8202万 | +0.94% | 18.66 | 0.87 |
| 02/02 | 4,055 | 4,070 | 4,020 | 4,025 | -0.74% | 23,400 | 775億5273万 | +2.26% | 18.85 | 0.88 |
| 02/01 | 4,080 | 4,080 | 4,025 | 4,055 | -0.98% | 22,600 | 781億3076万 | +3.44% | 18.99 | 0.89 |
| 01/31 | 4,060 | 4,105 | 4,050 | 4,095 | +0.37% | 31,200 | 789億147万 | +4.79% | 19.18 | 0.9 |
| 01/30 | 4,125 | 4,130 | 4,070 | 4,080 | -1.09% | 24,300 | 786億1246万 | +4.86% | 19.11 | 0.89 |
| 01/29 | 4,105 | 4,130 | 4,085 | 4,125 | +0.49% | 16,600 | 794億7951万 | +6.42% | 19.32 | 0.9 |
| 01/26 | 4,070 | 4,145 | 4,050 | 4,105 | +0.86% | 30,600 | 790億9415万 | +6.35% | 19.22 | 0.9 |
| 01/25 | 4,005 | 4,100 | 4,005 | 4,070 | +2.01% | 25,000 | 784億1978万 | +5.88% | 19.06 | 0.89 |
| 01/24 | 4,010 | 4,020 | 3,965 | 3,990 | +0.88% | 26,100 | 768億7836万 | +4.12% | 18.69 | 0.88 |
| 01/23 | 4,010 | 4,020 | 3,955 | 3,955 | -1.37% | 15,900 | 762億399万 | +3.34% | 18.52 | 0.87 |
| 01/22 | 3,975 | 4,020 | 3,975 | 4,010 | +1.52% | 11,600 | 772億6371万 | +4.97% | 18.78 | 0.88 |
| 01/19 | 3,985 | 4,000 | 3,930 | 3,950 | -0.88% | 20,000 | 761億765万 | +3.7% | 18.5 | 0.87 |
| 01/18 | 3,925 | 4,010 | 3,925 | 3,985 | +1.53% | 28,800 | 767億8202万 | +4.87% | 18.66 | 0.87 |
| 01/17 | 3,925 | 3,970 | 3,900 | 3,925 | +0.77% | 29,000 | 756億2595万 | +3.64% | 18.38 | 0.86 |
| 01/16 | 3,955 | 3,955 | 3,885 | 3,895 | -1.52% | 13,300 | 750億4792万 | +2.99% | 18.24 | 0.85 |
| 01/15 | 3,905 | 3,990 | 3,905 | 3,955 | +1.28% | 23,200 | 762億399万 | +4.6% | 18.52 | 0.87 |
| 01/12 | 3,930 | 3,965 | 3,890 | 3,905 | -0.13% | 19,600 | 752億4060万 | +3.47% | 18.29 | 0.86 |
| 01/11 | 3,910 | 3,925 | 3,895 | 3,910 | +0.64% | 24,900 | 753億3694万 | +3.69% | 18.31 | 0.86 |
| 01/10 | 3,830 | 3,905 | 3,830 | 3,885 | +0.65% | 24,900 | 748億5524万 | +3.02% | 18.19 | 0.85 |
| 01/09 | 3,825 | 3,870 | 3,825 | 3,860 | +0.65% | 28,500 | 743億7355万 | +2.36% | 18.08 | 0.85 |
| 01/05 | 3,845 | 3,855 | 3,815 | 3,835 | 0% | 20,500 | 738億9185万 | +1.64% | 17.96 | 0.84 |
| 01/04 | 3,755 | 3,845 | 3,735 | 3,835 | +1.46% | 15,600 | 738億9185万 | +1.62% | 17.96 | 0.84 |
| 2023 | ||||||||||
| 12/29 | 3,735 | 3,790 | 3,730 | 3,780 | +0.93% | 25,500 | 728億3213万 | +0.11% | 17.7 | 0.83 |
| 12/28 | 3,745 | 3,745 | 3,725 | 3,745 | +0.13% | 12,900 | 721億5776万 | -0.93% | 17.54 | 0.83 |
| 12/27 | 3,690 | 3,740 | 3,690 | 3,740 | +1.36% | 25,700 | 720億6142万 | -1.19% | 17.51 | 0.83 |
| 12/26 | 3,645 | 3,690 | 3,645 | 3,690 | +1.65% | 33,600 | 710億9803万 | -2.59% | 17.28 | 0.81 |
| 12/25 | 3,755 | 3,760 | 3,630 | 3,630 | -3.2% | 28,600 | 699億4196万 | -4.3% | 17 | 0.8 |
| 12/22 | 3,665 | 3,750 | 3,665 | 3,750 | +2.32% | 27,700 | 722億5410万 | -1.37% | 17.56 | 0.83 |
| 12/21 | 3,680 | 3,720 | 3,665 | 3,665 | -1.35% | 22,600 | 706億1634万 | -3.63% | 17.16 | 0.81 |
| 12/20 | 3,725 | 3,755 | 3,710 | 3,715 | -0.27% | 32,800 | 715億7972万 | -2.57% | 17.4 | 0.82 |
| 12/19 | 3,690 | 3,730 | 3,680 | 3,725 | +0.68% | 32,900 | 717億7240万 | -2.51% | 17.44 | 0.82 |
| 12/18 | 3,710 | 3,735 | 3,645 | 3,700 | -1.99% | 30,800 | 712億9071万 | -3.32% | 17.33 | 0.82 |
| 12/15 | 3,855 | 3,855 | 3,730 | 3,775 | -2.08% | 52,700 | 727億3579万 | -1.49% | 17.68 | 0.83 |
| 12/14 | 3,840 | 3,870 | 3,810 | 3,855 | +1.72% | 47,100 | 742億7721万 | +0.6% | 18.05 | 0.85 |
| 12/13 | 3,725 | 3,800 | 3,720 | 3,790 | +1.74% | 37,900 | 730億2481万 | -0.94% | 17.75 | 0.84 |
| 12/12 | 3,750 | 3,770 | 3,720 | 3,725 | 0% | 21,800 | 717億7240万 | -2.61% | 17.44 | 0.82 |
| 12/11 | 3,670 | 3,730 | 3,670 | 3,725 | +1.5% | 27,800 | 717億7240万 | -2.72% | 17.44 | 0.82 |
| 12/08 | 3,780 | 3,795 | 3,650 | 3,670 | -3.42% | 43,300 | 707億1267万 | -4.2% | 17.19 | 0.81 |
| 12/07 | 3,835 | 3,850 | 3,790 | 3,800 | -1.43% | 30,100 | 732億1748万 | -0.94% | 17.8 | 0.84 |
| 12/06 | 3,805 | 3,870 | 3,805 | 3,855 | +1.98% | 23,300 | 742億7721万 | +0.5% | 18.05 | 0.85 |
| 12/05 | 3,800 | 3,880 | 3,780 | 3,780 | -1.69% | 32,500 | 728億3213万 | -1.31% | 17.7 | 0.83 |
| 12/04 | 3,890 | 3,890 | 3,835 | 3,845 | -1.16% | 20,700 | 740億8453万 | +0.39% | 18.01 | 0.85 |
| 12/01 | 3,890 | 3,920 | 3,875 | 3,890 | +0.13% | 24,400 | 749億5158万 | +1.75% | 18.22 | 0.86 |
| 11/30 | 3,900 | 3,925 | 3,865 | 3,885 | -0.64% | 31,900 | 748億5524万 | +1.75% | 18.19 | 0.86 |
| 11/29 | 3,870 | 3,910 | 3,860 | 3,910 | +0.9% | 28,700 | 753億3694万 | +2.57% | 18.31 | 0.86 |
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 | 1,335 4/2 | 681 1/23 1/22 | 328,800 2/29 | - | - | +31.8% 2/28 | -26.2% 1/17 |
| 2009年 3月期 | 1,629 7/1 | 408 2/24 | 354,000 7/1 | - | - | +30.13% 5/19 | -37.65% 10/8 |
| 2010年 3月期 | 1,458 8/11 | 489 4/1 | 166,900 8/10 | - | - | +47.11% 5/25 | -16.08% 11/17 |
| 2011年 3月期 | 1,425 4/12 | 936 3/15 | 56,900 4/14 | 246億7068万 | 162億474万 | +12.97% 12/13 | -26.6% 3/15 |
| 2012年 3月期 | 1,384 9/30 | 1,025 4/13 | 138,600 8/5 | 239億6085万 | 177億4557万 | +12.61% 8/30 | -11.6% 11/16 |
| 2013年 3月期 | 2,450 1/7 | 1,252 4/5 | 586,400 1/31 | 424億1626万 | 216億7557万 | +24.04% 5/7 | -8.84% 1/23 |
| 2014年 3月期 | 3,575 5/21 | 2,052 4/2 | 243,400 8/9 | 618億9311万 | 355億2578万 | +18.17% 5/9 | -14.79% 6/14 |
| 2015年 3月期 | 3,940 7/22 | 2,512 4/15 | 210,000 5/12 | 759億1497万 | 484億61万 | +12.45% 7/18 | -13.07% 10/17 |
| 2016年 3月期 | 4,000 5/21 | 2,272 2/12 | 117,600 4/9 | 770億7104万 | 437億7635万 | +7.79% 10/21 | -17.64% 2/12 |
| 2017年 3月期 | 3,295 3/13 | 1,871 6/29 | 153,600 10/28 | 634億8726万 | 360億4997万 | +10.46% 12/20 | -12.56% 6/29 |
| 2018年 3月期 | 4,195 1/9 | 3,065 4/17 4/7 | 293,600 9/21 | 808億2825万 | 590億5568万 | +10.18% 8/28 | -11.2% 2/14 |
| 2019年 3月期 | 4,140 5/18 | 2,658 12/26 | 143,600 10/30 | 797億6852万 | 512億1370万 | +11.47% 9/26 | -12.25% 12/25 |
| 2020年 3月期 | 3,915 10/31 | 2,100 3/17 | 102,700 8/13 | 754億3328万 | 404億6229万 | +16.47% 4/10 | -25.81% 3/16 |
| 2021年 3月期 | 4,895 2/12 12/2 | 2,644 4/2 | 73,500 11/30 | 943億1568万 | 509億4395万 | +12.94% 6/3 | -8.79% 2/26 |
| 2022年 3月期 | 5,130 9/17 | 3,555 3/9 | 94,700 11/30 | 988億4360万 | 684億9688万 | +11.82% 9/14 | -17.41% 11/30 |
| 2023年 3月期 | 3,900 4/5 | 2,992 11/4 | 176,100 10/28 | 751億4426万 | 576億4913万 | +7.01% 11/25 | -8.97% 10/17 |
| 最新 | 4,105 2024/4/25 | 24,600 | 790億9415万 | -4.6% 4,303 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 62%（1.62倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 136%（2.36倍）
- 2006/12/29 vs 2005/12/30
- -43%（0.57倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- 76%（1.76倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 118%（2.18倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 37%（1.37倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/04/25 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
408円（2009/02/24） - 906%（10.06倍）
4,105円（4/25）