株価チャート
株価
4/22
- 前日 (4/19)
- 5,300
- 始値
- 5,380
- 高値
- 5,570
- 安値
- 5,370
- 終値 +3.4%
- 5,480
- 出来高 -25.43%
- 25,800
乖離率
- 株価（5日）
移動平均値 - +1.07%
5,422 - 株価（25日）
移動平均値 - +1.9%
5,378 - 出来高（5日）
移動平均値 - -10.79%
28,920
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 5,380 | 5,570 | 5,370 | 5,480 | +3.4% | 25,800 | 1211億800万 | +1.9% | 9.28 | 1.17 |
| 04/19 | 5,350 | 5,380 | 5,190 | 5,300 | -1.85% | 34,600 | 1171億3000万 | -1.06% | 8.98 | 1.13 |
| 04/18 | 5,370 | 5,450 | 5,360 | 5,400 | +0.19% | 16,000 | 1193億4000万 | +1.09% | 9.15 | 1.15 |
| 04/17 | 5,550 | 5,620 | 5,370 | 5,390 | -2.71% | 30,900 | 1191億1900万 | +1.32% | 9.13 | 1.15 |
| 04/16 | 5,600 | 5,600 | 5,500 | 5,540 | -1.95% | 37,300 | 1224億3400万 | +4.57% | 9.38 | 1.18 |
| 04/15 | 5,670 | 5,670 | 5,600 | 5,650 | -0.35% | 27,300 | 1248億6500万 | +7.19% | 9.57 | 1.2 |
| 04/12 | 5,750 | 5,750 | 5,650 | 5,670 | +0.35% | 24,600 | 1253億700万 | +8.14% | 9.6 | 1.21 |
| 04/11 | 5,560 | 5,680 | 5,560 | 5,650 | +0.71% | 25,000 | 1248億6500万 | +8.4% | 9.57 | 1.2 |
| 04/10 | 5,630 | 5,630 | 5,550 | 5,610 | 0% | 27,300 | 1239億8100万 | +8.16% | 9.5 | 1.19 |
| 04/09 | 5,530 | 5,630 | 5,520 | 5,610 | +1.08% | 26,800 | 1239億8100万 | +8.62% | 9.5 | 1.19 |
| 04/08 | 5,480 | 5,570 | 5,460 | 5,550 | +1.46% | 30,100 | 1226億5500万 | +7.93% | 9.4 | 1.18 |
| 04/05 | 5,400 | 5,470 | 5,380 | 5,470 | +0.37% | 21,500 | 1208億8700万 | +6.79% | 9.26 | 1.16 |
| 04/04 | 5,440 | 5,480 | 5,410 | 5,450 | +0.93% | 29,800 | 1204億4500万 | +6.78% | 9.23 | 1.16 |
| 04/03 | 5,300 | 5,430 | 5,270 | 5,400 | +1.31% | 49,600 | 1193億4000万 | +6.13% | 9.15 | 1.15 |
| 04/02 | 5,350 | 5,370 | 5,270 | 5,330 | -0.37% | 36,300 | 1177億9300万 | +5% | 9.03 | 1.13 |
| 04/01 | 5,350 | 5,390 | 5,300 | 5,350 | 0% | 27,000 | 1182億3500万 | +5.54% | 9.06 | 1.14 |
| 03/29 | 5,270 | 5,360 | 5,270 | 5,350 | +1.52% | 19,800 | 1182億3500万 | +5.73% | 9.06 | 1.14 |
| 03/28 | 5,310 | 5,350 | 5,230 | 5,270 | -2.23% | 24,700 | 1164億6700万 | +4.4% | 8.93 | 1.12 |
| 03/27 | 5,270 | 5,450 | 5,270 | 5,390 | +2.67% | 74,800 | 1191億1900万 | +6.97% | 9.13 | 1.15 |
| 03/26 | 5,160 | 5,250 | 5,160 | 5,250 | +1.94% | 22,000 | 1160億2500万 | +4.48% | 8.89 | 1.12 |
| 03/25 | 5,180 | 5,210 | 5,110 | 5,150 | -0.77% | 55,800 | 1138億1500万 | +2.65% | 8.72 | 1.1 |
| 03/22 | 5,110 | 5,220 | 5,110 | 5,190 | +2.77% | 33,200 | 1146億9900万 | +3.53% | 8.79 | 1.1 |
| 03/21 | 5,010 | 5,080 | 5,010 | 5,050 | +1.71% | 31,200 | 1116億500万 | +0.84% | 8.55 | 1.07 |
| 03/19 | 4,985 | 4,995 | 4,930 | 4,965 | -0.4% | 17,100 | 1097億2650万 | -1% | 8.41 | 1.06 |
| 03/18 | 4,995 | 5,010 | 4,960 | 4,985 | +0.61% | 19,200 | 1101億6850万 | -0.66% | 8.44 | 1.06 |
| 03/15 | 4,930 | 4,990 | 4,915 | 4,955 | +0.41% | 37,300 | 1095億550万 | -1.29% | 8.39 | 1.05 |
| 03/14 | 4,830 | 4,935 | 4,810 | 4,935 | +2.07% | 25,400 | 1090億6350万 | -1.69% | 8.36 | 1.05 |
| 03/13 | 4,875 | 4,875 | 4,820 | 4,835 | -0.41% | 22,500 | 1068億5350万 | -3.63% | 8.19 | 1.03 |
| 03/12 | 4,785 | 4,855 | 4,715 | 4,855 | +0.1% | 42,200 | 1072億9550万 | -3.27% | 8.22 | 1.03 |
| 03/11 | 4,900 | 4,920 | 4,785 | 4,850 | -2.02% | 35,100 | 1071億8500万 | -3.39% | 8.21 | 1.03 |
| 03/08 | 4,835 | 4,955 | 4,795 | 4,950 | +1.02% | 53,300 | 1093億9500万 | -1.45% | 8.38 | 1.05 |
| 03/07 | 5,070 | 5,070 | 4,855 | 4,900 | -2.58% | 45,300 | 1082億9000万 | -2.43% | 8.3 | 1.04 |
| 03/06 | 5,040 | 5,090 | 5,030 | 5,030 | -0.59% | 21,600 | 1111億6300万 | +0.14% | 8.52 | 1.07 |
| 03/05 | 5,020 | 5,080 | 5,010 | 5,060 | +0.8% | 16,800 | 1118億2600万 | +0.82% | 8.57 | 1.08 |
| 03/04 | 5,050 | 5,080 | 5,010 | 5,020 | -0.59% | 26,200 | 1109億4200万 | +0.18% | 8.5 | 1.07 |
| 03/01 | 5,030 | 5,070 | 5,020 | 5,050 | +0.6% | 22,900 | 1116億500万 | +0.88% | 8.55 | 1.07 |
| 02/29 | 5,050 | 5,110 | 5,020 | 5,020 | -0.99% | 59,700 | 1109億4200万 | +0.42% | 8.5 | 1.07 |
| 02/28 | 5,050 | 5,130 | 5,050 | 5,070 | -0.59% | 17,800 | 1120億4700万 | +1.56% | 8.59 | 1.08 |
| 02/27 | 5,120 | 5,160 | 5,090 | 5,100 | -0.78% | 15,100 | 1127億1000万 | +2.35% | 8.64 | 1.09 |
| 02/26 | 5,150 | 5,190 | 5,110 | 5,140 | +0.39% | 20,400 | 1135億9400万 | +3.36% | 8.71 | 1.09 |
| 02/22 | 5,080 | 5,120 | 5,070 | 5,120 | +1.39% | 23,700 | 1131億5200万 | +3.25% | 8.67 | 1.09 |
| 02/21 | 5,030 | 5,130 | 5,030 | 5,050 | 0% | 19,000 | 1116億500万 | +2.08% | 8.55 | 1.07 |
| 02/20 | 5,100 | 5,100 | 5,030 | 5,050 | 0% | 17,200 | 1116億500万 | +2.29% | 8.55 | 1.07 |
| 02/19 | 5,040 | 5,070 | 5,010 | 5,050 | +0.2% | 15,900 | 1116億500万 | +2.43% | 8.55 | 1.07 |
| 02/16 | 5,080 | 5,120 | 5,020 | 5,040 | -0.2% | 33,800 | 1113億8400万 | +2.4% | 8.54 | 1.07 |
| 02/15 | 5,070 | 5,120 | 5,040 | 5,050 | -0.39% | 22,800 | 1116億500万 | +2.79% | 8.55 | 1.07 |
| 02/14 | 5,210 | 5,210 | 5,070 | 5,070 | -2.87% | 34,100 | 1120億4700万 | +3.41% | 8.59 | 1.08 |
| 02/13 | 5,190 | 5,230 | 5,110 | 5,220 | +3.57% | 59,600 | 1153億6200万 | +6.77% | 8.84 | 1.11 |
| 02/09 | 5,030 | 5,100 | 4,995 | 5,040 | +0.2% | 41,900 | 1113億8400万 | +3.51% | 8.54 | 1.07 |
| 02/08 | 4,965 | 5,070 | 4,950 | 5,030 | +1.31% | 41,200 | 1111億6300万 | +3.52% | 8.52 | 1.07 |
| 02/07 | 4,810 | 4,985 | 4,810 | 4,965 | +1.95% | 42,900 | 1097億2650万 | +2.41% | 8.41 | 1.06 |
| 02/06 | 4,810 | 4,915 | 4,805 | 4,870 | -0.2% | 22,500 | 1076億2700万 | +0.66% | 8.25 | 1.04 |
| 02/05 | 4,855 | 4,960 | 4,840 | 4,880 | +0.21% | 47,400 | 1078億4800万 | +1.01% | 8.27 | 1.04 |
| 02/02 | 4,910 | 4,910 | 4,845 | 4,870 | -1.22% | 35,700 | 1076億2700万 | +1% | 8.25 | 1.04 |
| 02/01 | 4,895 | 4,935 | 4,880 | 4,930 | -0.1% | 32,500 | 1089億5300万 | +2.45% | 8.35 | 1.05 |
| 01/31 | 4,900 | 4,945 | 4,880 | 4,935 | +0.61% | 31,400 | 1090億6350万 | +2.75% | 8.36 | 1.05 |
| 01/30 | 4,950 | 4,955 | 4,900 | 4,905 | -0.61% | 19,600 | 1084億50万 | +2.42% | 8.31 | 1.04 |
| 01/29 | 4,880 | 4,950 | 4,880 | 4,935 | +1.65% | 17,700 | 1090億6350万 | +3.31% | 8.36 | 1.05 |
| 01/26 | 4,905 | 4,905 | 4,835 | 4,855 | -1.02% | 26,100 | 1072億9550万 | +1.93% | 8.22 | 1.03 |
| 01/25 | 4,900 | 4,965 | 4,880 | 4,905 | +0.41% | 79,800 | 1084億50万 | +3.18% | 8.31 | 1.04 |
| 01/24 | 4,830 | 4,900 | 4,810 | 4,885 | +1.14% | 30,600 | 1079億5850万 | +2.91% | 8.27 | 1.04 |
| 01/23 | 4,855 | 4,895 | 4,815 | 4,830 | -0.62% | 25,700 | 1067億4300万 | +1.9% | 8.18 | 1.03 |
| 01/22 | 4,845 | 4,895 | 4,845 | 4,860 | +0.41% | 29,200 | 1074億600万 | +2.66% | 8.23 | 1.03 |
| 01/19 | 4,825 | 4,840 | 4,780 | 4,840 | +0.94% | 27,000 | 1069億6400万 | +2.43% | 8.2 | 1.03 |
| 01/18 | 4,810 | 4,840 | 4,795 | 4,795 | -0.31% | 19,400 | 1059億6950万 | +1.65% | 8.12 | 1.02 |
| 01/17 | 4,845 | 4,895 | 4,785 | 4,810 | -0.1% | 29,500 | 1063億100万 | +2.28% | 8.15 | 1.02 |
| 01/16 | 4,885 | 4,885 | 4,810 | 4,815 | -1.23% | 16,700 | 1064億1150万 | +2.64% | 8.15 | 1.02 |
| 01/15 | 4,795 | 4,905 | 4,795 | 4,875 | +0.83% | 29,700 | 1077億3750万 | +4.17% | 8.26 | 1.04 |
| 01/12 | 4,880 | 4,880 | 4,815 | 4,835 | +0.21% | 22,300 | 1068億5350万 | +3.73% | 8.19 | 1.03 |
| 01/11 | 4,820 | 4,880 | 4,820 | 4,825 | +0.84% | 24,100 | 1066億3250万 | +3.85% | 8.17 | 1.03 |
| 01/10 | 4,740 | 4,810 | 4,725 | 4,785 | +1.38% | 28,400 | 1057億4850万 | +3.35% | 8.1 | 1.02 |
| 01/09 | 4,735 | 4,750 | 4,675 | 4,720 | -0.21% | 27,800 | 1043億1200万 | +2.25% | 7.99 | 1 |
| 01/05 | 4,765 | 4,795 | 4,700 | 4,730 | -1.46% | 35,300 | 1045億3300万 | +2.71% | 8.01 | 1.01 |
| 01/04 | 4,730 | 4,800 | 4,670 | 4,800 | +1.27% | 26,400 | 1060億8000万 | +4.51% | 8.13 | 1.02 |
| 2023 | ||||||||||
| 12/29 | 4,715 | 4,750 | 4,715 | 4,740 | +0.53% | 22,600 | 1047億5400万 | +3.56% | 8.03 | 1.01 |
| 12/28 | 4,680 | 4,715 | 4,665 | 4,715 | +0.21% | 37,400 | 1042億150万 | +3.33% | 7.99 | 1 |
| 12/27 | 4,675 | 4,725 | 4,665 | 4,705 | +0.97% | 20,100 | 1039億8050万 | +3.38% | 7.97 | 1 |
| 12/26 | 4,630 | 4,665 | 4,630 | 4,660 | +1.08% | 13,500 | 1029億8600万 | +2.73% | 7.89 | 0.99 |
| 12/25 | 4,740 | 4,740 | 4,610 | 4,610 | -1.91% | 25,200 | 1018億8100万 | +1.92% | 7.81 | 0.98 |
| 12/22 | 4,625 | 4,700 | 4,625 | 4,700 | +2.4% | 24,200 | 1038億7000万 | +4.12% | 7.96 | 1 |
| 12/21 | 4,600 | 4,610 | 4,570 | 4,590 | -0.22% | 15,400 | 1014億3900万 | +2.05% | 7.77 | 0.98 |
| 12/20 | 4,620 | 4,635 | 4,580 | 4,600 | 0% | 19,100 | 1016億6000万 | +2.47% | 7.79 | 0.98 |
| 12/19 | 4,610 | 4,610 | 4,545 | 4,600 | -0.22% | 23,100 | 1016億6000万 | +2.77% | 7.79 | 0.98 |
| 12/18 | 4,715 | 4,715 | 4,565 | 4,610 | -2.95% | 44,400 | 1018億8100万 | +3.39% | 7.81 | 0.98 |
| 12/15 | 4,725 | 4,800 | 4,725 | 4,750 | +1.06% | 62,600 | 1049億7500万 | +6.96% | 8.04 | 1.01 |
| 12/14 | 4,675 | 4,720 | 4,650 | 4,700 | +0.53% | 35,100 | 1038億7000万 | +6.43% | 7.96 | 1 |
| 12/13 | 4,670 | 4,700 | 4,650 | 4,675 | +0.65% | 30,400 | 1033億1750万 | +6.47% | 7.92 | 1 |
| 12/12 | 4,645 | 4,670 | 4,620 | 4,645 | +0.11% | 40,200 | 1026億5450万 | +6.29% | 7.87 | 0.99 |
| 12/11 | 4,660 | 4,660 | 4,540 | 4,640 | +4.27% | 102,900 | 1025億4400万 | +6.67% | 7.86 | 0.99 |
| 12/08 | 4,525 | 4,525 | 4,430 | 4,450 | -1.33% | 42,300 | 983億4500万 | +2.8% | 7.54 | 0.95 |
| 12/07 | 4,495 | 4,530 | 4,485 | 4,510 | -0.33% | 29,100 | 996億7100万 | +4.49% | 7.64 | 0.96 |
| 12/06 | 4,460 | 4,535 | 4,435 | 4,525 | +2.49% | 36,700 | 1000億250万 | +5.23% | 7.66 | 0.96 |
| 12/05 | 4,415 | 4,455 | 4,405 | 4,415 | -0.79% | 42,200 | 975億7150万 | +3.15% | 7.48 | 0.94 |
| 12/04 | 4,435 | 4,455 | 4,400 | 4,450 | +0.34% | 33,300 | 983億4500万 | +4.29% | 7.54 | 0.95 |
| 12/01 | 4,450 | 4,500 | 4,425 | 4,435 | +0.11% | 35,300 | 980億1350万 | +4.38% | 7.51 | 0.94 |
| 11/30 | 4,430 | 4,430 | 4,360 | 4,430 | 0% | 49,800 | 979億300万 | +4.7% | 7.5 | 0.94 |
| 11/29 | 4,435 | 4,460 | 4,415 | 4,430 | -0.11% | 24,800 | 979億300万 | +5.13% | 7.5 | 0.94 |
| 11/28 | 4,420 | 4,455 | 4,415 | 4,435 | +0.68% | 27,600 | 980億1350万 | +5.72% | 7.51 | 0.94 |
| 11/27 | 4,410 | 4,425 | 4,380 | 4,405 | +0.34% | 33,500 | 973億5050万 | +5.36% | 7.46 | 0.94 |
| 11/24 | 4,430 | 4,430 | 4,365 | 4,390 | -0.68% | 21,000 | 970億1900万 | +5.35% | 7.44 | 0.93 |
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 | 2,320 232 7/17 | 1,020 102 1/22 102 1/16 | 690,900 6,909,000 7/17 | - | - | +12.71% 3/12 | -26.53% 1/16 |
| 2009年 3月期 | 1,730 173 6/6 | 750 75 11/21 | 763,200 7,632,000 4/10 | - | - | +16.96% 1/19 | -32.04% 10/8 |
| 2010年 3月期 | 1,200 120 6/15 120 6/10 | 660 66 11/27 | 437,600 4,376,000 6/5 | - | - | +18.92% 3/19 | -16.67% 11/27 |
| 2011年 3月期 | 1,130 113 3/9 | 550 55 3/15 | 1,068,400 10,684,000 3/9 | 261億6605万 | 127億3569万 | +21.78% 5/9 | -30.27% 3/15 |
| 2012年 3月期 | 1,480 148 3/21 148 3/19 | 900 90 4/6 | 2,009,400 20,094,000 4/26 | 342億7058万 | 208億4022万 | +17.37% 5/12 | -10.6% 8/23 |
| 2013年 3月期 | 2,100 210 3/25 210 3/22 他3件 | 1,190 119 6/5 | 586,100 5,861,000 2/28 | 486億2718万 | 275億5540万 | +15.79% 1/15 | -8.45% 10/11 |
| 2014年 3月期 | 2,370 237 1/21 237 1/20 | 1,580 158 6/7 | 3,957,000 39,570,000 10/3 | 548億7944万 | 365億8616万 | +10.96% 9/24 | -16.99% 6/7 |
| 2015年 3月期 | 2,650 3/25 | 1,880 188 5/21 | 196,200 11/7 | 613億6308万 | 435億3305万 | +9.97% 6/6 | -10.81% 10/16 |
| 2016年 3月期 | 3,145 12/3 | 2,111 2/12 | 162,800 5/22 | 728億2524万 | 488億8206万 | +10.91% 5/22 | -18.7% 2/12 |
| 2017年 3月期 | 3,325 2/21 2/17 | 1,964 8/26 | 138,900 7/11 | 769億9330万 | 454億7815万 | +10.22% 9/27 | -13.47% 6/16 |
| 2018年 3月期 | 4,280 11/9 | 2,917 4/19 | 202,600 11/22 | 991億717万 | 675億4570万 | +8.59% 9/15 | -11.17% 2/14 |
| 2019年 3月期 | 4,250 10/5 | 2,782 12/25 | 149,800 10/30 | 984億1249万 | 644億1966万 | +9.93% 5/15 | -19.26% 12/25 |
| 2020年 3月期 | 3,805 12/13 | 2,396 3/13 | 155,200 3/12 | 881億813万 | 554億8149万 | +9.79% 11/6 | -20.48% 3/16 |
| 2021年 3月期 | 3,555 12/14 | 2,700 4/3 | 147,300 1/28 | 823億1916万 | 625億2088万 | +10.02% 12/9 | -8.48% 10/30 |
| 2022年 3月期 | 3,220 7/15 7/14 | 2,786 12/1 | 181,700 5/21 | 745億6194万 | 645億1228万 | +6.24% 9/14 | -6.47% 8/17 |
| 2023年 3月期 | 3,950 3/9 | 2,785 4/7 | 148,900 5/30 | 914億6573万 | 644億8913万 | +9.99% 6/8 | -5.77% 12/2 |
| 最新 | 5,480 2024/4/22 | 25,800 | 1211億800万 | +1.9% 5,378 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 34%（1.34倍）
- 1985/12/28 vs 1984/12/28
- 4%（1.04倍）
- 1986/12/27 vs 1985/12/28
- 3%（1.03倍）
- 1987/12/28 vs 1986/12/27
- 80%（1.8倍）
- 1988/12/28 vs 1987/12/28
- 25%（1.25倍）
- 1989/12/29 vs 1988/12/28
- 97%（1.97倍）
- 1990/12/28 vs 1989/12/29
- -32%（0.68倍）
- 1991/12/30 vs 1990/12/28
- 2%（1.02倍）
- 1992/12/30 vs 1991/12/30
- -39%（0.61倍）
- 1993/12/30 vs 1992/12/30
- -7%（0.93倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -68%（0.32倍）
- 1998/12/30 vs 1997/12/30
- 0%（1倍）
- 1999/12/30 vs 1998/12/30
- -3%（0.97倍）
- 2000/12/29 vs 1999/12/30
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/29
- -45%（0.55倍）
- 2002/12/30 vs 2001/12/28
- 6%（1.06倍）
- 2003/12/30 vs 2002/12/30
- 78%（1.78倍）
- 2004/12/30 vs 2003/12/30
- 43%（1.43倍）
- 2005/12/30 vs 2004/12/30
- 68%（1.68倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- 40%（1.4倍）
- 2012/12/28 vs 2011/12/30
- 36%（1.36倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/04/22 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
470円（2002/11/19） - 1066%（11.66倍）
5,480円（4/22）