株価チャート
株価
4/25
- 前日 (4/24)
- 4,725
- 始値
- 4,680
- 高値
- 4,680
- 安値
- 4,605
- 終値 -2.33%
- 4,615
- 出来高 +22.73%
- 5,400
乖離率
- 株価（5日）
移動平均値 - -1.52%
4,686 - 株価（25日）
移動平均値 - -3.49%
4,782 - 出来高（5日）
移動平均値 - +4.25%
5,180
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 | 4,680 | 4,680 | 4,605 | 4,615 | -2.33% | 5,400 | 602億1001万 | -3.49% | - | 0.98 |
| 04/24 | 4,635 | 4,760 | 4,635 | 4,725 | +1.94% | 4,400 | 616億4514万 | -1.38% | - | 1 |
| 04/23 | 4,735 | 4,735 | 4,635 | 4,635 | -1.8% | 4,800 | 604億7094万 | -3.34% | - | 0.98 |
| 04/22 | 4,780 | 4,780 | 4,690 | 4,720 | -0.32% | 3,900 | 615億7990万 | -1.77% | - | 1 |
| 04/19 | 4,675 | 4,785 | 4,675 | 4,735 | +0.32% | 7,400 | 617億7560万 | -1.64% | - | 1 |
| 04/18 | 4,585 | 4,760 | 4,585 | 4,720 | +1.51% | 4,600 | 615億7990万 | -2.01% | - | 1 |
| 04/17 | 4,660 | 4,685 | 4,535 | 4,650 | -0.53% | 7,200 | 606億6664万 | -3.47% | - | 0.99 |
| 04/16 | 4,760 | 4,800 | 4,620 | 4,675 | -1.89% | 8,800 | 609億9281万 | -2.89% | - | 0.99 |
| 04/15 | 4,750 | 4,810 | 4,750 | 4,765 | -0.94% | 2,500 | 621億6700万 | -0.91% | - | 1.01 |
| 04/12 | 4,810 | 4,830 | 4,810 | 4,810 | -0.1% | 3,000 | 627億5410万 | +0.19% | - | 1.02 |
| 04/11 | 4,865 | 4,865 | 4,800 | 4,815 | -1.43% | 1,700 | 628億1933万 | +0.61% | - | 1.02 |
| 04/10 | 4,910 | 4,910 | 4,850 | 4,885 | +0.21% | 2,100 | 637億3259万 | +2.45% | - | 1.03 |
| 04/09 | 4,760 | 4,930 | 4,755 | 4,875 | +1.99% | 6,300 | 636億213万 | +2.67% | - | 1.03 |
| 04/08 | 4,750 | 4,780 | 4,750 | 4,780 | +0.74% | 3,800 | 623億6270万 | +1.19% | - | 1.01 |
| 04/05 | 4,710 | 4,780 | 4,640 | 4,745 | +0.21% | 3,900 | 619億607万 | +0.89% | - | 1.01 |
| 04/04 | 4,775 | 4,835 | 4,690 | 4,735 | -0.11% | 8,200 | 617億7560万 | +1.11% | - | 1 |
| 04/03 | 4,575 | 4,775 | 4,575 | 4,740 | +2.6% | 12,200 | 618億4084万 | +1.67% | - | 1 |
| 04/02 | 4,695 | 4,740 | 4,620 | 4,620 | -1.81% | 9,800 | 602億7525万 | -0.45% | - | 0.98 |
| 04/01 | 4,935 | 4,935 | 4,705 | 4,705 | -4.37% | 6,100 | 613億8421万 | +1.82% | - | 1 |
| 03/29 | 4,955 | 4,955 | 4,760 | 4,920 | -0.81% | 16,500 | 641億8922万 | +6.91% | - | 1.04 |
| 03/28 | 5,110 | 5,260 | 4,905 | 4,960 | -2.36% | 11,400 | 647億1109万 | +8.49% | - | 1.05 |
| 03/27 | 4,935 | 5,170 | 4,935 | 5,080 | +3.89% | 15,200 | 662億7668万 | +11.87% | - | 1.08 |
| 03/26 | 4,860 | 4,935 | 4,860 | 4,890 | +0.62% | 7,400 | 637億9782万 | +8.55% | - | 1.04 |
| 03/25 | 4,870 | 4,885 | 4,810 | 4,860 | -0.51% | 5,700 | 634億643万 | +8.58% | - | 1.03 |
| 03/22 | 4,830 | 4,890 | 4,770 | 4,885 | +0.93% | 8,400 | 637億3259万 | +9.92% | - | 1.03 |
| 03/21 | 4,815 | 4,850 | 4,775 | 4,840 | +0.41% | 7,000 | 631億4550万 | +9.73% | - | 1.03 |
| 03/19 | 4,860 | 4,895 | 4,735 | 4,820 | -1.33% | 9,600 | 628億8456万 | +10% | - | 1.02 |
| 03/18 | 4,965 | 5,020 | 4,880 | 4,885 | -1.61% | 10,400 | 637億3259万 | +12.3% | - | 1.03 |
| 03/15 | 4,820 | 4,975 | 4,815 | 4,965 | +3.22% | 10,400 | 647億7632万 | +15.01% | - | 1.05 |
| 03/14 | 4,725 | 4,810 | 4,725 | 4,810 | +2.01% | 10,000 | 627億5410万 | +12.33% | - | 1.02 |
| 03/13 | 4,535 | 4,720 | 4,535 | 4,715 | +3.4% | 9,800 | 615億1467万 | +10.84% | - | 1 |
| 03/12 | 4,525 | 4,560 | 4,490 | 4,560 | 0% | 8,400 | 594億9245万 | +7.75% | - | 0.97 |
| 03/11 | 4,555 | 4,570 | 4,500 | 4,560 | -0.22% | 9,000 | 594億9245万 | +8.16% | - | 0.97 |
| 03/08 | 4,425 | 4,575 | 4,425 | 4,570 | +3.28% | 18,000 | 596億2292万 | +8.78% | - | 0.97 |
| 03/07 | 4,380 | 4,440 | 4,380 | 4,425 | +1.26% | 8,300 | 577億3116万 | +5.73% | - | 0.94 |
| 03/06 | 4,345 | 4,420 | 4,345 | 4,370 | -0.23% | 9,200 | 570億1360万 | +4.72% | - | 0.93 |
| 03/05 | 4,235 | 4,445 | 4,235 | 4,380 | +2.22% | 19,000 | 571億4406万 | +5.19% | - | 0.93 |
| 03/04 | 4,245 | 4,285 | 4,165 | 4,285 | +0.94% | 8,500 | 559億464万 | +3.23% | - | 0.91 |
| 03/01 | 4,255 | 4,265 | 4,215 | 4,245 | -0.35% | 6,900 | 553億8277万 | +2.49% | - | 0.9 |
| 02/29 | 4,195 | 4,275 | 4,185 | 4,260 | +1.55% | 10,800 | 555億7847万 | +3.12% | - | 0.9 |
| 02/28 | 4,195 | 4,220 | 4,165 | 4,195 | -0.36% | 11,000 | 547億3044万 | +1.82% | - | 0.89 |
| 02/27 | 4,105 | 4,210 | 4,105 | 4,210 | +2.06% | 9,400 | 549億2614万 | +2.31% | - | 0.89 |
| 02/26 | 4,210 | 4,220 | 4,125 | 4,125 | -2.48% | 8,200 | 538億1718万 | +0.24% | - | 0.87 |
| 02/22 | 4,195 | 4,230 | 4,180 | 4,230 | +1.2% | 9,000 | 551億8707万 | +2.72% | - | 0.9 |
| 02/21 | 4,185 | 4,215 | 4,180 | 4,180 | +0.12% | 7,500 | 545億3475万 | +1.43% | - | 0.89 |
| 02/20 | 4,150 | 4,205 | 4,150 | 4,175 | 0% | 11,400 | 544億6951万 | +1.24% | - | 0.88 |
| 02/19 | 4,140 | 4,175 | 4,140 | 4,175 | +0.12% | 5,300 | 544億6951万 | +1.09% | - | 0.88 |
| 02/16 | 4,065 | 4,180 | 4,065 | 4,170 | +2.58% | 10,800 | 544億428万 | +0.92% | - | 0.88 |
| 02/15 | 4,060 | 4,085 | 4,045 | 4,065 | +0.12% | 10,600 | 530億3439万 | -1.72% | - | 0.86 |
| 02/14 | 4,055 | 4,130 | 4,035 | 4,060 | -1.58% | 13,200 | 529億6915万 | -2% | - | 0.86 |
| 02/13 | 4,020 | 4,145 | 4,020 | 4,125 | +2.74% | 11,800 | 538億1718万 | -0.6% | - | 0.87 |
| 02/09 | 4,020 | 4,070 | 4,000 | 4,015 | -0.74% | 13,900 | 523億8206万 | -3.35% | - | 0.85 |
| 02/08 | 4,030 | 4,080 | 4,000 | 4,045 | -1.34% | 15,500 | 527億7346万 | -2.83% | - | 0.86 |
| 02/07 | 4,040 | 4,125 | 4,040 | 4,100 | -0.12% | 10,300 | 534億9102万 | -1.66% | - | 0.87 |
| 02/06 | 4,140 | 4,180 | 4,105 | 4,105 | -1.32% | 9,900 | 535億5625万 | -1.65% | - | 0.87 |
| 02/05 | 4,155 | 4,175 | 4,145 | 4,160 | 0% | 9,000 | 542億7381万 | -0.41% | - | 0.88 |
| 02/02 | 4,165 | 4,185 | 4,075 | 4,160 | -0.72% | 12,600 | 542億7381万 | -0.38% | - | 0.88 |
| 02/01 | 4,165 | 4,205 | 4,135 | 4,190 | +0.6% | 11,000 | 546億6521万 | +0.36% | - | 0.89 |
| 01/31 | 4,125 | 4,200 | 4,125 | 4,165 | +0.97% | 11,000 | 543億3905万 | -0.22% | - | 0.88 |
| 01/30 | 4,160 | 4,190 | 4,125 | 4,125 | -0.84% | 11,000 | 538億1718万 | -1.15% | - | 0.87 |
| 01/29 | 4,085 | 4,160 | 4,085 | 4,160 | +2.84% | 9,700 | 542億7381万 | -0.31% | - | 0.88 |
| 01/26 | 4,030 | 4,095 | 4,030 | 4,045 | -0.49% | 13,500 | 527億7346万 | -3.07% | - | 0.86 |
| 01/25 | 4,010 | 4,065 | 4,010 | 4,065 | +2.52% | 11,300 | 530億3439万 | -2.63% | - | 0.86 |
| 01/24 | 3,975 | 4,015 | 3,960 | 3,965 | -0.5% | 15,100 | 517億2973万 | -5.05% | - | 0.84 |
| 01/23 | 4,095 | 4,115 | 3,935 | 3,985 | -2.45% | 15,600 | 519億9066万 | -4.71% | - | 0.84 |
| 01/22 | 4,190 | 4,210 | 4,085 | 4,085 | -2.51% | 21,000 | 532億9532万 | -2.46% | - | 0.87 |
| 01/19 | 4,225 | 4,265 | 4,185 | 4,190 | -0.59% | 19,700 | 546億6521万 | +0.02% | - | 0.89 |
| 01/18 | 4,290 | 4,305 | 4,215 | 4,215 | -1.75% | 8,800 | 549億9138万 | +0.69% | - | 0.89 |
| 01/17 | 4,285 | 4,330 | 4,270 | 4,290 | +0.35% | 13,500 | 559億6987万 | +2.68% | - | 0.91 |
| 01/16 | 4,300 | 4,310 | 4,270 | 4,275 | -0.7% | 10,500 | 557億7417万 | +2.57% | - | 0.91 |
| 01/15 | 4,270 | 4,325 | 4,270 | 4,305 | +1.65% | 13,600 | 561億6557万 | +3.54% | - | 0.91 |
| 01/12 | 4,260 | 4,290 | 4,210 | 4,235 | -0.94% | 14,100 | 552億5231万 | +2.17% | - | 0.9 |
| 01/11 | 4,255 | 4,295 | 4,255 | 4,275 | +0.94% | 17,200 | 557億7417万 | +3.34% | - | 0.91 |
| 01/10 | 4,235 | 4,265 | 4,225 | 4,235 | 0% | 18,000 | 552億5231万 | +2.57% | - | 0.9 |
| 01/09 | 4,220 | 4,275 | 4,200 | 4,235 | 0% | 13,000 | 552億5231万 | +2.74% | - | 0.9 |
| 01/05 | 4,230 | 4,240 | 4,150 | 4,235 | +0.12% | 9,800 | 552億5231万 | +2.92% | - | 0.9 |
| 01/04 | 4,210 | 4,265 | 4,200 | 4,230 | +0.71% | 7,500 | 551億8707万 | +2.97% | - | 0.9 |
| 2023 | ||||||||||
| 12/29 | 4,220 | 4,220 | 4,180 | 4,200 | -0.36% | 9,000 | 547億9568万 | +2.46% | - | 0.89 |
| 12/28 | 4,180 | 4,255 | 4,135 | 4,215 | +0.84% | 22,900 | 549億9138万 | +3.08% | - | 0.89 |
| 12/27 | 4,145 | 4,180 | 4,125 | 4,180 | +0.84% | 14,500 | 545億3475万 | +2.58% | - | 0.89 |
| 12/26 | 4,140 | 4,180 | 4,115 | 4,145 | +0.12% | 10,500 | 540億7811万 | +1.99% | - | 0.88 |
| 12/25 | 4,135 | 4,165 | 4,105 | 4,140 | -0.36% | 7,300 | 540億1288万 | +2.1% | - | 0.88 |
| 12/22 | 4,135 | 4,165 | 4,125 | 4,155 | +0.36% | 12,000 | 542億858万 | +2.72% | - | 0.88 |
| 12/21 | 4,085 | 4,150 | 4,080 | 4,140 | +0.24% | 12,900 | 540億1288万 | +2.7% | - | 0.88 |
| 12/20 | 4,115 | 4,150 | 4,105 | 4,130 | -0.48% | 11,000 | 538億8242万 | +2.76% | - | 0.87 |
| 12/19 | 4,090 | 4,160 | 4,050 | 4,150 | +1.47% | 7,500 | 541億4335万 | +3.65% | - | 0.88 |
| 12/18 | 4,105 | 4,105 | 4,020 | 4,090 | -0.37% | 9,800 | 533億6055万 | +2.28% | - | 0.87 |
| 12/15 | 4,100 | 4,140 | 4,095 | 4,105 | 0% | 18,200 | 535億5625万 | +2.7% | - | 0.87 |
| 12/14 | 4,110 | 4,160 | 4,065 | 4,105 | -0.73% | 29,600 | 535億5625万 | +2.8% | - | 0.87 |
| 12/13 | 4,115 | 4,145 | 4,105 | 4,135 | +0.24% | 11,600 | 539億4765万 | +3.66% | - | 0.88 |
| 12/12 | 4,130 | 4,180 | 4,090 | 4,125 | +0.61% | 25,200 | 538億1718万 | +3.57% | - | 0.87 |
| 12/11 | 4,025 | 4,100 | 4,025 | 4,100 | +1.86% | 10,600 | 534億9102万 | +3.02% | - | 0.87 |
| 12/08 | 4,010 | 4,070 | 3,975 | 4,025 | -0.25% | 26,400 | 525億1252万 | +1.23% | - | 0.85 |
| 12/07 | 4,005 | 4,060 | 3,990 | 4,035 | +0.12% | 17,800 | 526億4299万 | +1.48% | - | 0.85 |
| 12/06 | 3,985 | 4,070 | 3,965 | 4,030 | +1.26% | 21,600 | 525億7776万 | +1.33% | - | 0.85 |
| 12/05 | 3,995 | 4,005 | 3,980 | 3,980 | -1.36% | 9,100 | 519億2543万 | +0.13% | - | 0.84 |
| 12/04 | 4,050 | 4,050 | 4,005 | 4,035 | -0.62% | 9,700 | 526億4299万 | +1.43% | - | 0.85 |
| 12/01 | 4,075 | 4,085 | 4,045 | 4,060 | -0.12% | 10,500 | 529億6915万 | +2.06% | - | 0.86 |
| 11/30 | 4,070 | 4,085 | 4,045 | 4,065 | -0.12% | 6,700 | 530億3439万 | +2.26% | - | 0.86 |
| 11/29 | 4,050 | 4,095 | 4,030 | 4,070 | +0.49% | 9,500 | 530億9962万 | +2.54% | - | 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 | |
| 2007年 3月期 | 3,585 717 4/3 | 2,505 501 6/9 | 123,000 615,000 3/26 | - | - | +11.02% 7/6 | -15.51% 6/8 |
| 2008年 3月期 | 3,260 652 5/23 | 1,855 371 1/22 | 120,200 601,000 10/3 | - | - | +6.83% 5/11 | -19.27% 1/22 |
| 2009年 3月期 | 2,265 453 6/30 | 1,550 310 10/10 | 72,200 361,000 4/14 | - | - | +12.23% 11/5 | -17.59% 10/8 |
| 2010年 3月期 | 2,605 521 6/16 | 1,855 371 11/27 | 48,400 242,000 3/26 | - | - | +7.25% 5/21 | -14.76% 11/27 |
| 2011年 3月期 | 2,100 420 4/26 | 1,505 301 10/29 301 10/27 | 52,200 261,000 4/15 | 318億1584万 | 228億135万 | +8.81% 12/17 | -20.44% 3/15 |
| 2012年 3月期 | 1,945 389 3/27 389 2/29 | 1,540 308 8/9 | 33,000 165,000 4/6 | 294億6752万 | 233億3161万 | +9.65% 7/4 | -8.82% 8/9 |
| 2013年 3月期 | 2,235 447 3/21 | 1,585 317 5/18 | 64,800 324,000 3/21 | 338億6114万 | 240億1338万 | +10.72% 3/4 | -12.23% 4/2 |
| 2014年 3月期 | 2,200 440 11/26 | 1,755 351 6/27 | 70,200 351,000 11/26 | 333億3088万 | 265億8895万 | +15.06% 11/26 | -8.46% 6/7 |
| 2015年 3月期 | 2,515 503 3/24 | 1,860 372 4/11 | 91,000 455,000 7/7 | 381億373万 | 281億8010万 | +7.95% 7/4 | -7.45% 10/16 |
| 2016年 3月期 | 2,535 507 5/25 | 2,080 416 2/12 | 67,000 335,000 5/12 | 384億674万 | 315億1323万 | +5.71% 3/4 | -8.78% 4/5 |
| 2017年 3月期 | 2,336 2/24 | 1,900 380 8/26 | 41,400 12/13 | 353億9178万 | 287億8612万 | +5.97% 12/13 | -7.75% 6/16 |
| 2018年 3月期 | 2,820 1/25 | 2,070 4/17 | 95,500 12/22 | 427億2466万 | 313億6172万 | +7.21% 10/17 | -7.71% 2/9 |
| 2019年 3月期 | 2,955 9/28 | 2,057 3/12 | 55,800 6/22 | 385億5267万 | 268億3683万 | +8.86% 9/26 | -12% 12/25 |
| 2020年 3月期 | 2,820 3/27 | 1,670 8/13 | 224,600 3/9 | 367億9138万 | 217億8780万 | +26.53% 3/27 | -9.52% 5/13 |
| 2021年 3月期 | 3,320 9/30 | 2,470 4/3 | 80,900 5/29 | 433億1468万 | 322億2507万 | +9.81% 9/10 | -7.09% 6/12 |
| 2022年 3月期 | 3,820 9/13 | 2,554 5/26 | 207,900 5/27 | 498億3797万 | 333億2099万 | +8.44% 3/24 | -13.76% 1/27 |
| 2023年 3月期 | 4,125 11/1 | 3,060 3/20 5/2 | 63,300 10/28 | 538億1718万 | 399億2256万 | +13.01% 5/2 | -10.45% 3/20 |
| 最新 | 4,615 2024/4/25 | 5,400 | 602億1001万 | -3.49% 4,782 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 49%（1.49倍）
- 1985/12/28 vs 1984/12/28
- 82%（1.82倍）
- 1986/12/27 vs 1985/12/28
- 26%（1.26倍）
- 1987/12/28 vs 1986/12/27
- 16%（1.16倍）
- 1988/12/28 vs 1987/12/28
- 26%（1.26倍）
- 1989/12/29 vs 1988/12/28
- 50%（1.5倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- 1%（1.01倍）
- 1992/12/30 vs 1991/12/30
- -2%（0.98倍）
- 1993/12/30 vs 1992/12/30
- 10%（1.1倍）
- 1994/12/30 vs 1993/12/30
- 0%（1倍）
- 1995/12/29 vs 1994/12/30
- 34%（1.34倍）
- 1996/12/30 vs 1995/12/29
- -50%（0.5倍）
- 1997/12/30 vs 1996/12/30
- -41%（0.59倍）
- 1998/12/30 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/30 vs 1998/12/30
- -15%（0.85倍）
- 2000/12/29 vs 1999/12/30
- 4%（1.04倍）
- 2001/12/28 vs 2000/12/29
- 54%（1.54倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- 46%（1.46倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/04/25 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
873円（1983/01/25） - 429%（5.29倍）
4,615円（4/25）