株価チャート
株価
4/17
- 前日 (4/16)
- 4,563
- 始値
- 4,550
- 高値
- 4,550
- 安値
- 4,427
- 終値 -1.86%
- 4,478
- 出来高 +58.56%
- 477,900
乖離率
- 株価（5日）
移動平均値 - -2.93%
4,613 - 株価（25日）
移動平均値 - -2.57%
4,596 - 出来高（5日）
移動平均値 - +28.53%
371,820
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 4,550 | 4,550 | 4,427 | 4,478 | -1.86% | 477,900 | 4910億7326万 | -2.57% | 19.16 | 2.95 |
| 04/16 | 4,582 | 4,596 | 4,521 | 4,563 | -1.91% | 301,400 | 5003億9466万 | -0.78% | 19.52 | 3.01 |
| 04/15 | 4,616 | 4,669 | 4,605 | 4,652 | -1.75% | 210,100 | 5101億5471万 | +1.15% | 19.9 | 3.07 |
| 04/12 | 4,690 | 4,766 | 4,674 | 4,735 | +2.07% | 542,400 | 5192億5678万 | +3.02% | 20.26 | 3.12 |
| 04/11 | 4,608 | 4,644 | 4,538 | 4,639 | -0.58% | 327,300 | 5087億2908万 | +1.07% | 19.85 | 3.06 |
| 04/10 | 4,690 | 4,701 | 4,629 | 4,666 | +0.19% | 346,000 | 5116億9000万 | +1.74% | 19.96 | 3.08 |
| 04/09 | 4,650 | 4,690 | 4,629 | 4,657 | +1.24% | 433,800 | 5107億303万 | +1.61% | 19.92 | 3.07 |
| 04/08 | 4,535 | 4,616 | 4,503 | 4,600 | +2.5% | 364,700 | 5044億5221万 | +0.44% | 19.68 | 3.03 |
| 04/05 | 4,377 | 4,517 | 4,360 | 4,488 | +1.15% | 413,900 | 4921億6989万 | -2.07% | 19.2 | 2.96 |
| 04/04 | 4,436 | 4,496 | 4,410 | 4,437 | +1.63% | 494,900 | 4865億7705万 | -3.29% | 18.98 | 2.92 |
| 04/03 | 4,374 | 4,389 | 4,310 | 4,366 | -1% | 499,000 | 4787億9094万 | -5.03% | 18.68 | 2.88 |
| 04/02 | 4,394 | 4,431 | 4,361 | 4,410 | -0.59% | 456,300 | 4836億1614万 | -4.3% | 18.87 | 2.91 |
| 04/01 | 4,528 | 4,544 | 4,415 | 4,436 | -2.1% | 256,700 | 4864億6739万 | -3.96% | 18.98 | 2.92 |
| 03/29 | 4,490 | 4,538 | 4,470 | 4,531 | +1.07% | 217,600 | 4968億8542万 | -2.03% | 19.38 | 2.99 |
| 03/28 | 4,611 | 4,611 | 4,432 | 4,483 | -4.21% | 400,700 | 4916億2157万 | -3.11% | 19.18 | 2.96 |
| 03/27 | 4,640 | 4,693 | 4,606 | 4,680 | +2.05% | 262,700 | 5132億2529万 | +1.01% | 20.02 | 3.09 |
| 03/26 | 4,600 | 4,607 | 4,533 | 4,586 | -0.59% | 347,000 | 5029億1692万 | -0.95% | 19.62 | 3.02 |
| 03/25 | 4,746 | 4,774 | 4,609 | 4,613 | -3.65% | 307,700 | 5058億7783万 | -0.39% | 19.74 | 3.04 |
| 03/22 | 4,750 | 4,814 | 4,731 | 4,788 | +1.31% | 239,100 | 5250億6895万 | +3.46% | 20.48 | 3.16 |
| 03/21 | 4,728 | 4,764 | 4,687 | 4,726 | -0.04% | 345,000 | 5182億6981万 | +2.34% | 20.22 | 3.12 |
| 03/19 | 4,692 | 4,737 | 4,673 | 4,728 | -0.23% | 200,600 | 5184億8914万 | +2.52% | 20.23 | 3.12 |
| 03/18 | 4,687 | 4,739 | 4,652 | 4,739 | +1.96% | 208,600 | 5196億9544万 | +2.95% | 20.27 | 3.12 |
| 03/15 | 4,604 | 4,661 | 4,586 | 4,648 | +0.04% | 331,000 | 5097億1605万 | +1.22% | 19.88 | 3.06 |
| 03/14 | 4,598 | 4,648 | 4,559 | 4,646 | +1.11% | 293,300 | 5094億9673万 | +1.31% | 19.88 | 3.06 |
| 03/13 | 4,585 | 4,598 | 4,550 | 4,595 | +0.61% | 394,400 | 5039億389万 | +0.28% | 19.66 | 3.03 |
| 03/12 | 4,525 | 4,567 | 4,450 | 4,567 | +0.04% | 251,100 | 5008億3331万 | -0.37% | 19.54 | 3.01 |
| 03/11 | 4,515 | 4,568 | 4,505 | 4,565 | 0% | 261,100 | 5006億1398万 | -0.44% | 19.53 | 3.01 |
| 03/08 | 4,553 | 4,597 | 4,527 | 4,565 | -0.7% | 204,600 | 5006億1398万 | -0.17% | 19.53 | 3.01 |
| 03/07 | 4,599 | 4,641 | 4,585 | 4,597 | +1.17% | 301,500 | 5041億2321万 | +0.75% | 19.67 | 3.03 |
| 03/06 | 4,542 | 4,575 | 4,527 | 4,544 | -0.53% | 400,000 | 4983億1105万 | -0.2% | 19.44 | 3 |
| 03/05 | 4,561 | 4,586 | 4,511 | 4,568 | -0.39% | 253,900 | 5009億4297万 | +0.53% | 19.54 | 3.01 |
| 03/04 | 4,657 | 4,668 | 4,581 | 4,586 | -1.84% | 242,200 | 5029億1692万 | +1.15% | 19.62 | 3.02 |
| 03/01 | 4,634 | 4,679 | 4,605 | 4,672 | +0.82% | 288,000 | 5123億4798万 | +3.27% | 19.99 | 3.08 |
| 02/29 | 4,581 | 4,653 | 4,550 | 4,634 | -0.28% | 372,500 | 5081億8077万 | +2.68% | 19.83 | 3.05 |
| 02/28 | 4,668 | 4,671 | 4,627 | 4,647 | -0.21% | 187,000 | 5096億639万 | +3.17% | 19.88 | 3.06 |
| 02/27 | 4,670 | 4,687 | 4,624 | 4,657 | -0.53% | 378,400 | 5107億303万 | +3.6% | 19.92 | 3.07 |
| 02/26 | 4,680 | 4,726 | 4,668 | 4,682 | +2.2% | 415,300 | 5134億4461万 | +4.44% | 20.03 | 3.09 |
| 02/22 | 4,579 | 4,632 | 4,564 | 4,581 | -0.15% | 439,500 | 5023億6860万 | +2.46% | 19.6 | 3.02 |
| 02/21 | 4,585 | 4,609 | 4,543 | 4,588 | -0.84% | 279,700 | 5031億3624万 | +2.8% | 19.63 | 3.02 |
| 02/20 | 4,620 | 4,649 | 4,599 | 4,627 | +0.61% | 358,500 | 5074億1312万 | +3.77% | 19.8 | 3.05 |
| 02/19 | 4,563 | 4,611 | 4,556 | 4,599 | -0.13% | 236,000 | 5043億4254万 | +3.3% | 19.68 | 3.03 |
| 02/16 | 4,595 | 4,657 | 4,568 | 4,605 | +1.39% | 317,800 | 5050億52万 | +3.58% | 19.7 | 3.04 |
| 02/15 | 4,541 | 4,553 | 4,480 | 4,542 | +0.22% | 199,000 | 4980億9172万 | +2.39% | 19.43 | 2.99 |
| 02/14 | 4,604 | 4,611 | 4,512 | 4,532 | -1.39% | 291,400 | 4969億9509万 | +2.23% | 19.39 | 2.99 |
| 02/13 | 4,562 | 4,626 | 4,527 | 4,596 | +2.32% | 559,200 | 5040億1355万 | +3.82% | 19.66 | 3.03 |
| 02/09 | 4,485 | 4,574 | 4,476 | 4,492 | +0.34% | 266,700 | 4926億854万 | +1.7% | 19.22 | 2.96 |
| 02/08 | 4,492 | 4,533 | 4,433 | 4,477 | -0.4% | 307,800 | 4909億6359万 | +1.43% | 19.15 | 2.95 |
| 02/07 | 4,529 | 4,542 | 4,472 | 4,495 | -0.71% | 442,900 | 4929億3754万 | +1.88% | 19.23 | 2.96 |
| 02/06 | 4,635 | 4,668 | 4,526 | 4,527 | -2.73% | 439,500 | 4964億4677万 | +2.72% | 19.37 | 2.98 |
| 02/05 | 4,650 | 4,674 | 4,582 | 4,654 | +1.31% | 650,000 | 5103億7404万 | +5.7% | 19.91 | 3.07 |
| 02/02 | 4,538 | 4,652 | 4,461 | 4,594 | +7.89% | 1,354,700 | 5037億9422万 | +4.58% | 19.65 | 3.03 |
| 02/01 | 4,280 | 4,305 | 4,244 | 4,258 | -1.71% | 650,900 | 4669億4728万 | -2.87% | 18.22 | 2.81 |
| 01/31 | 4,334 | 4,368 | 4,319 | 4,332 | +0.14% | 484,000 | 4750億6238万 | -1.19% | 18.53 | 2.86 |
| 01/30 | 4,317 | 4,333 | 4,221 | 4,326 | +0.19% | 508,800 | 4744億440万 | -1.23% | 18.51 | 2.85 |
| 01/29 | 4,323 | 4,355 | 4,313 | 4,318 | -0.28% | 233,000 | 4735億2709万 | -1.33% | 18.47 | 2.85 |
| 01/26 | 4,310 | 4,360 | 4,303 | 4,330 | +0.12% | 370,100 | 4748億4305万 | -1.01% | 18.52 | 2.85 |
| 01/25 | 4,381 | 4,381 | 4,302 | 4,325 | -1.82% | 534,800 | 4742億9474万 | -0.98% | 18.5 | 2.85 |
| 01/24 | 4,365 | 4,428 | 4,330 | 4,405 | +0.09% | 326,300 | 4830億6782万 | +0.99% | 18.85 | 2.9 |
| 01/23 | 4,402 | 4,421 | 4,365 | 4,401 | -0.47% | 312,100 | 4826億2916万 | +1.08% | 18.83 | 2.9 |
| 01/22 | 4,378 | 4,430 | 4,362 | 4,422 | +1.28% | 295,500 | 4849億3210万 | +1.7% | 18.92 | 2.91 |
| 01/19 | 4,405 | 4,419 | 4,362 | 4,366 | -0.25% | 310,900 | 4787億9094万 | +0.55% | 18.68 | 2.88 |
| 01/18 | 4,350 | 4,380 | 4,329 | 4,377 | -0.36% | 364,500 | 4799億9724万 | +0.9% | 18.73 | 2.89 |
| 01/17 | 4,475 | 4,508 | 4,390 | 4,393 | -1.81% | 395,800 | 4817億5186万 | +1.43% | 18.79 | 2.9 |
| 01/16 | 4,458 | 4,497 | 4,416 | 4,474 | +0.18% | 351,100 | 4906億3460万 | +3.45% | 19.14 | 2.95 |
| 01/15 | 4,405 | 4,506 | 4,405 | 4,466 | +0.63% | 337,000 | 4897億5729万 | +3.45% | 19.11 | 2.94 |
| 01/12 | 4,461 | 4,493 | 4,416 | 4,438 | +1.56% | 376,800 | 4866億8671万 | +3.07% | 18.99 | 2.93 |
| 01/11 | 4,441 | 4,469 | 4,312 | 4,370 | -1.69% | 423,100 | 4792億2959万 | +1.6% | 18.7 | 2.88 |
| 01/10 | 4,381 | 4,462 | 4,374 | 4,445 | +0.91% | 286,700 | 4874億5436万 | +3.44% | 19.02 | 2.93 |
| 01/09 | 4,350 | 4,405 | 4,337 | 4,405 | +1.5% | 319,000 | 4830億6782万 | +2.66% | 18.85 | 2.9 |
| 01/05 | 4,380 | 4,388 | 4,336 | 4,340 | -1.81% | 267,000 | 4759億3969万 | +1.35% | 18.57 | 2.86 |
| 01/04 | 4,361 | 4,424 | 4,333 | 4,420 | +0.11% | 219,700 | 4847億1277万 | +3.42% | 18.91 | 2.91 |
| 2023 | ||||||||||
| 12/29 | 4,412 | 4,441 | 4,375 | 4,415 | +1.08% | 260,700 | 4841億6445万 | +3.59% | 18.89 | 2.91 |
| 12/28 | 4,377 | 4,411 | 4,355 | 4,368 | -1.38% | 195,000 | 4790億1027万 | +2.75% | 18.69 | 2.88 |
| 12/27 | 4,425 | 4,434 | 4,382 | 4,429 | +0.54% | 229,400 | 4856億9974万 | +4.43% | 18.95 | 2.92 |
| 12/26 | 4,397 | 4,409 | 4,363 | 4,405 | +0.92% | 328,000 | 4830億6782万 | +4.19% | 18.85 | 2.9 |
| 12/25 | 4,330 | 4,388 | 4,305 | 4,365 | +2.27% | 381,700 | 4786億8128万 | +3.53% | 18.67 | 2.88 |
| 12/22 | 4,214 | 4,279 | 4,211 | 4,268 | +1.04% | 264,500 | 4680億4392万 | +1.43% | 18.26 | 2.81 |
| 12/21 | 4,220 | 4,242 | 4,194 | 4,224 | -0.24% | 227,000 | 4632億1872万 | +0.55% | 18.07 | 2.78 |
| 12/20 | 4,249 | 4,300 | 4,234 | 4,234 | -0.52% | 292,100 | 4643億1536万 | +0.98% | 18.11 | 2.79 |
| 12/19 | 4,166 | 4,269 | 4,165 | 4,256 | +1.58% | 228,300 | 4667億2795万 | +1.67% | 18.21 | 2.81 |
| 12/18 | 4,144 | 4,214 | 4,134 | 4,190 | +0.67% | 241,300 | 4594億9016万 | +0.31% | 17.93 | 2.76 |
| 12/15 | 4,199 | 4,225 | 4,157 | 4,162 | -1.37% | 503,300 | 4564億1958万 | -0.19% | 17.81 | 2.74 |
| 12/14 | 4,259 | 4,262 | 4,179 | 4,220 | -0.82% | 309,800 | 4627億8007万 | +1.34% | 18.05 | 2.78 |
| 12/13 | 4,289 | 4,310 | 4,234 | 4,255 | -0.09% | 195,400 | 4666億1829万 | +2.38% | 18.2 | 2.8 |
| 12/12 | 4,294 | 4,301 | 4,245 | 4,259 | -0.02% | 325,800 | 4670億5694万 | +2.65% | 18.22 | 2.81 |
| 12/11 | 4,202 | 4,269 | 4,190 | 4,260 | +1.38% | 165,200 | 4671億6661万 | +2.8% | 18.23 | 2.81 |
| 12/08 | 4,250 | 4,272 | 4,165 | 4,202 | -1.25% | 306,100 | 4608億612万 | +1.67% | 17.98 | 2.77 |
| 12/07 | 4,227 | 4,282 | 4,227 | 4,255 | -0.37% | 302,900 | 4666億1829万 | +3.43% | 18.2 | 2.8 |
| 12/06 | 4,246 | 4,279 | 4,243 | 4,271 | +1.67% | 220,900 | 4683億7291万 | +4.32% | 18.27 | 2.82 |
| 12/05 | 4,271 | 4,294 | 4,193 | 4,201 | -2.44% | 396,000 | 4606億9646万 | +3.22% | 17.97 | 2.77 |
| 12/04 | 4,258 | 4,324 | 4,222 | 4,306 | +0.61% | 211,800 | 4722億1113万 | +6.4% | 18.42 | 2.84 |
| 12/01 | 4,301 | 4,326 | 4,274 | 4,280 | +0.16% | 321,300 | 4693億5988万 | +6.52% | 18.31 | 2.82 |
| 11/30 | 4,172 | 4,287 | 4,154 | 4,273 | +1.74% | 561,700 | 4685億9223万 | +7.12% | 18.28 | 2.82 |
| 11/29 | 4,154 | 4,213 | 4,134 | 4,200 | +1.4% | 345,800 | 4605億8680万 | +5.98% | 17.97 | 2.77 |
| 11/28 | 4,150 | 4,178 | 4,125 | 4,142 | +0.78% | 250,400 | 4542億2631万 | +5.18% | 17.72 | 2.73 |
| 11/27 | 4,147 | 4,183 | 4,083 | 4,110 | -0.53% | 138,200 | 4507億1708万 | +4.87% | 17.58 | 2.71 |
| 11/24 | 4,150 | 4,163 | 4,114 | 4,132 | -0.07% | 172,500 | 4531億2968万 | +5.89% | 17.68 | 2.72 |
| 11/22 | 4,115 | 4,158 | 4,103 | 4,135 | +0.71% | 182,300 | 4534億5867万 | +6.49% | 17.69 | 2.73 |
| 11/21 | 4,102 | 4,116 | 4,048 | 4,106 | +0.07% | 224,500 | 4502億7842万 | +6.29% | 17.57 | 2.71 |
| 11/20 | 4,113 | 4,151 | 4,090 | 4,103 | -1.56% | 243,300 | 4499億4943万 | +6.74% | 17.55 | 2.7 |
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 | 1,822 7/2 | 1,031 3/18 | 3,015,100 4/11 | - | - | +19.78% 4/22 | -16.67% 1/22 |
| 2009年 3月期 | 1,732 7/9 | 597 3/13 | 2,025,100 4/22 | - | - | +16.65% 5/15 | -33.1% 10/10 |
| 2010年 3月期 | 892 6/15 | 524 2/24 | 2,056,800 6/4 | - | - | +26.5% 6/5 | -17.06% 2/10 |
| 2011年 3月期 | 758 4/30 | 435 3/15 | 1,691,000 4/22 | 831億2455万 | 477億340万 | +10.71% 1/4 | -27.2% 3/15 |
| 2012年 3月期 | 581 3/30 | 380 9/26 | 2,072,800 1/26 | 637億1420万 | 416億7194万 | +13.26% 10/11 | -13.07% 8/9 |
| 2013年 3月期 | 855 3/7 | 480 6/4 | 1,287,000 5/11 | 937億6186万 | 526億3824万 | +19.5% 1/31 | -12.63% 6/1 |
| 2014年 3月期 | 1,203 2/26 | 672 7/31 | 2,784,300 2/3 | 1319億2521万 | 736億9353万 | +18.75% 2/3 | -17.34% 6/13 |
| 2015年 3月期 | 1,240 3/18 | 812 5/21 | 2,045,600 5/12 | 1359億8276万 | 890億4678万 | +17.84% 11/14 | -16.73% 5/19 |
| 2016年 3月期 | 1,529 3/30 | 1,041 4/2 | 4,175,900 2/4 | 1676億7552万 | 1141億5972万 | +10.15% 2/4 | -8.26% 5/6 |
| 2017年 3月期 | 1,592 3/13 | 1,085 6/24 | 1,543,700 2/2 | 1745億8433万 | 1189億8492万 | +9.52% 7/20 7/19 | -11.32% 6/24 |
| 2018年 3月期 | 2,460 3/15 | 1,460 4/12 | 2,111,000 11/7 | 2697億7226万 | 1601億874万 | +20.44% 11/7 | -10.03% 2/14 |
| 2019年 3月期 | 3,060 10/1 | 2,190 4/12 | 2,233,600 5/10 | 3355億7038万 | 2401億6311万 | +15.26% 5/10 | -16.62% 12/25 |
| 2020年 3月期 | 3,935 2/7 | 2,143 3/23 | 2,293,500 2/5 | 4315億2596万 | 2350億893万 | +19.92% 5/17 | -32.18% 3/19 |
| 2021年 3月期 | 4,140 1/14 | 2,683 4/2 | 2,744,400 8/7 | 4540億698万 | 2942億2723万 | +14.96% 11/27 | -16.15% 2/24 |
| 2022年 3月期 | 3,630 11/4 | 2,812 8/19 | 1,606,200 11/4 | 3980億7859万 | 3083億7382万 | +15.65% 11/4 | -13.55% 8/17 |
| 2023年 3月期 | 3,455 1/26 | 2,623 6/20 | 1,536,600 8/4 | 3788億8747万 | 2876億4742万 | +12.07% 8/5 | -10.33% 5/11 |
| 最新 | 4,478 2024/4/17 | 477,900 | 4910億7326万 | -2.57% 4,596 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 9%（1.09倍）
- 1985/12/28 vs 1984/12/28
- 34%（1.34倍）
- 1986/12/27 vs 1985/12/28
- 40%（1.4倍）
- 1987/12/28 vs 1986/12/27
- -2%（0.98倍）
- 1988/12/28 vs 1987/12/28
- -6%（0.94倍）
- 1989/12/29 vs 1988/12/28
- 70%（1.7倍）
- 1990/12/28 vs 1989/12/29
- 0%（1倍）
- 1991/12/30 vs 1990/12/28
- -37%（0.63倍）
- 1992/12/29 vs 1991/12/30
- -31%（0.69倍）
- 1993/12/30 vs 1992/12/29
- 16%（1.16倍）
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/30
- -15%（0.85倍）
- 1996/12/30 vs 1995/12/29
- 4%（1.04倍）
- 1997/12/30 vs 1996/12/30
- -49%（0.51倍）
- 1998/12/30 vs 1997/12/30
- 172%（2.72倍）
- 1999/12/30 vs 1998/12/30
- 121%（2.21倍）
- 2000/12/29 vs 1999/12/30
- -66%（0.34倍）
- 2001/12/28 vs 2000/12/29
- -32%（0.68倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 36%（1.36倍）
- 2004/12/30 vs 2003/12/30
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- 15%（1.15倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 60%（1.6倍）
- 2018/12/28 vs 2017/12/29
- 4%（1.04倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/04/17 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
380円（2011/09/26） - 1078%（11.78倍）
4,478円（4/17）