株価チャート
株価
4/23
- 前日 (4/22)
- 4,265
- 始値
- 4,240
- 高値
- 4,306
- 安値
- 4,190
- 終値 -0.82%
- 4,230
- 出来高 +20.96%
- 614,500
乖離率
- 株価（5日）
移動平均値 - -2.33%
4,331 - 株価（25日）
移動平均値 - -4.23%
4,417 - 出来高（5日）
移動平均値 - -1.67%
624,960
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 4,240 | 4,306 | 4,190 | 4,230 | -0.82% | 614,500 | 7131億4020万 | -4.23% | 19.1 | 0.73 |
| 04/22 | 4,321 | 4,403 | 4,212 | 4,265 | -0.47% | 508,000 | 7190億4089万 | -3.24% | 19.25 | 0.74 |
| 04/19 | 4,436 | 4,559 | 4,207 | 4,285 | -3.23% | 763,300 | 7224億1271万 | -2.53% | 19.34 | 0.74 |
| 04/18 | 4,425 | 4,461 | 4,372 | 4,428 | -0.4% | 511,400 | 7465億2123万 | +1.05% | 19.99 | 0.77 |
| 04/17 | 4,507 | 4,508 | 4,310 | 4,446 | -2.86% | 727,600 | 7495億5587万 | +1.9% | 20.07 | 0.77 |
| 04/16 | 4,726 | 4,747 | 4,529 | 4,577 | -4.35% | 481,100 | 7716億4130万 | +5.39% | 20.66 | 0.79 |
| 04/15 | 4,817 | 4,832 | 4,726 | 4,785 | +0.31% | 397,000 | 8067億824万 | +10.79% | 21.6 | 0.83 |
| 04/12 | 4,824 | 4,844 | 4,743 | 4,770 | -1.12% | 481,600 | 8041億7938万 | +11.19% | 21.53 | 0.83 |
| 04/11 | 4,700 | 4,829 | 4,650 | 4,824 | +0.5% | 513,000 | 8132億8329万 | +13.29% | 21.78 | 0.84 |
| 04/10 | 4,720 | 4,900 | 4,689 | 4,800 | +2.94% | 760,100 | 8092億3711万 | +13.66% | 21.67 | 0.83 |
| 04/09 | 4,632 | 4,715 | 4,584 | 4,663 | +2.21% | 526,900 | 7861億4013万 | +11.21% | 21.05 | 0.81 |
| 04/08 | 4,545 | 4,674 | 4,525 | 4,562 | +1.13% | 463,400 | 7691億1243万 | +9.37% | 20.59 | 0.79 |
| 04/05 | 4,479 | 4,545 | 4,404 | 4,511 | -0.24% | 569,900 | 7605億1429万 | +8.67% | 20.36 | 0.78 |
| 04/04 | 4,466 | 4,549 | 4,435 | 4,522 | +2.05% | 471,300 | 7623億6879万 | +9.54% | 20.41 | 0.78 |
| 04/03 | 4,407 | 4,471 | 4,394 | 4,431 | +0.5% | 511,900 | 7470億2700万 | +7.97% | 20 | 0.77 |
| 04/02 | 4,330 | 4,440 | 4,284 | 4,409 | +1.8% | 1,109,000 | 7433億1800万 | +7.77% | 19.9 | 0.77 |
| 04/01 | 4,380 | 4,434 | 4,300 | 4,331 | -0.64% | 448,700 | 7301億6790万 | +6.1% | 19.55 | 0.75 |
| 03/29 | 4,275 | 4,398 | 4,273 | 4,359 | +3.66% | 723,900 | 7348億8845万 | +6.89% | 19.68 | 0.76 |
| 03/28 | 4,323 | 4,353 | 4,174 | 4,205 | -2.14% | 510,900 | 7089億2542万 | +3.22% | 18.98 | 0.73 |
| 03/27 | 4,169 | 4,324 | 4,158 | 4,297 | +3.77% | 687,100 | 7244億3580万 | +5.42% | 19.4 | 0.75 |
| 03/26 | 4,128 | 4,171 | 4,080 | 4,141 | -0.7% | 279,800 | 6981億3560万 | +1.59% | 18.69 | 0.72 |
| 03/25 | 4,215 | 4,277 | 4,162 | 4,170 | -0.26% | 389,300 | 7030億2474万 | +2.16% | 18.82 | 0.72 |
| 03/22 | 4,172 | 4,209 | 4,127 | 4,181 | +0.58% | 409,200 | 7048億7924万 | +2.35% | 18.87 | 0.73 |
| 03/21 | 4,122 | 4,206 | 4,120 | 4,157 | +2.01% | 382,400 | 7008億3305万 | +1.79% | 18.77 | 0.72 |
| 03/19 | 4,028 | 4,075 | 4,004 | 4,075 | +1.77% | 312,900 | 6870億858万 | -0.2% | 18.4 | 0.71 |
| 03/18 | 3,982 | 4,004 | 3,955 | 4,004 | +0.93% | 351,800 | 6750億3862万 | -1.86% | 18.07 | 0.69 |
| 03/15 | 3,921 | 3,988 | 3,910 | 3,967 | +0.81% | 505,300 | 6688億75万 | -2.75% | 17.91 | 0.69 |
| 03/14 | 3,944 | 3,945 | 3,893 | 3,935 | -0.48% | 273,000 | 6634億584万 | -3.6% | 17.76 | 0.68 |
| 03/13 | 3,970 | 3,997 | 3,909 | 3,954 | +0.05% | 326,600 | 6666億907万 | -3.16% | 17.85 | 0.69 |
| 03/12 | 3,964 | 3,985 | 3,905 | 3,952 | -0.3% | 279,200 | 6662億7188万 | -3.21% | 17.84 | 0.69 |
| 03/11 | 3,950 | 3,995 | 3,862 | 3,964 | -2.32% | 459,400 | 6682億9498万 | -3.06% | 17.89 | 0.69 |
| 03/08 | 3,950 | 4,126 | 3,946 | 4,058 | +1.76% | 749,700 | 6841億4254万 | -0.32% | 18.32 | 0.7 |
| 03/07 | 4,000 | 4,073 | 3,957 | 3,988 | +1.06% | 685,600 | 6723億4116万 | -1.43% | 18 | 0.69 |
| 03/06 | 3,983 | 4,024 | 3,926 | 3,946 | -2.64% | 707,500 | 6652億6034万 | -1.91% | 17.81 | 0.68 |
| 03/05 | 4,060 | 4,114 | 4,020 | 4,053 | -1.15% | 402,800 | 6832億9958万 | +1.27% | 18.3 | 0.7 |
| 03/04 | 4,062 | 4,131 | 4,058 | 4,100 | +1.06% | 420,000 | 6912億2336万 | +3.09% | 18.51 | 0.71 |
| 03/01 | 3,970 | 4,093 | 3,944 | 4,057 | +3.15% | 483,200 | 6839億7395万 | +2.55% | 18.31 | 0.7 |
| 02/29 | 3,940 | 3,970 | 3,856 | 3,933 | -0.23% | 759,000 | 6630億6865万 | 0% | 17.75 | 0.68 |
| 02/28 | 4,042 | 4,060 | 3,884 | 3,942 | -3.67% | 855,600 | 6645億8597万 | +0.66% | 17.8 | 0.68 |
| 02/27 | 4,162 | 4,191 | 4,062 | 4,092 | -2.15% | 538,300 | 6898億7463万 | +4.9% | 18.47 | 0.71 |
| 02/26 | 4,270 | 4,299 | 4,173 | 4,182 | -1.55% | 388,400 | 7050億4783万 | +7.87% | 18.88 | 0.73 |
| 02/22 | 4,250 | 4,261 | 4,203 | 4,248 | -0.12% | 480,500 | 7161億7484万 | +10.31% | 19.18 | 0.74 |
| 02/21 | 4,278 | 4,313 | 4,216 | 4,253 | -0.02% | 425,600 | 7170億1779万 | +11.34% | 19.2 | 0.74 |
| 02/20 | 4,300 | 4,316 | 4,218 | 4,254 | -1.07% | 505,300 | 7171億8639万 | +12.33% | 19.2 | 0.74 |
| 02/19 | 4,327 | 4,356 | 4,257 | 4,300 | +0.19% | 368,300 | 7249億4157万 | +14.61% | 19.41 | 0.75 |
| 02/16 | 4,275 | 4,428 | 4,224 | 4,292 | +0.99% | 589,800 | 7235億9285万 | +15.69% | 19.38 | 0.74 |
| 02/15 | 4,208 | 4,262 | 4,143 | 4,250 | +2.61% | 507,300 | 7165億1202万 | +15.93% | 19.19 | 0.74 |
| 02/14 | 4,130 | 4,188 | 4,121 | 4,142 | +0.49% | 533,000 | 6983億419万 | +14.36% | 18.7 | 0.72 |
| 02/13 | 4,031 | 4,123 | 3,954 | 4,122 | +2.49% | 855,000 | 6949億3236万 | +15.11% | 18.61 | 0.72 |
| 02/09 | 4,005 | 4,176 | 3,977 | 4,022 | +1.31% | 890,300 | 6780億7326万 | +13.81% | 18.16 | 0.7 |
| 02/08 | 4,025 | 4,034 | 3,950 | 3,970 | -1.73% | 1,105,900 | 6693億652万 | +13.66% | 17.92 | 0.69 |
| 02/07 | 3,952 | 4,075 | 3,919 | 4,040 | +1.74% | 1,274,500 | 6811億790万 | +16.97% | 18.24 | 0.7 |
| 02/06 | 3,957 | 4,001 | 3,904 | 3,971 | +0.68% | 772,100 | 6694億7511万 | +16.38% | 17.93 | 0.69 |
| 02/05 | 3,959 | 4,001 | 3,912 | 3,944 | -3.78% | 1,414,400 | 6649億2316万 | +16.93% | 17.8 | 0.68 |
| 02/02 | 3,582 | 4,212 | 3,579 | 4,099 | +16.71% | 4,596,600 | 6910億5477万 | +22.91% | 18.5 | 0.71 |
| 02/01 | 3,450 | 3,542 | 3,446 | 3,512 | +2.09% | 446,900 | 5920億9182万 | +6.75% | 15.85 | 0.61 |
| 01/31 | 3,385 | 3,442 | 3,372 | 3,440 | +0.82% | 483,100 | 5799億5326万 | +5.23% | 15.53 | 0.6 |
| 01/30 | 3,424 | 3,451 | 3,401 | 3,412 | -0.47% | 672,100 | 5752億3271万 | +5.02% | 15.4 | 0.59 |
| 01/29 | 3,381 | 3,445 | 3,381 | 3,428 | +0.47% | 550,800 | 5779億3017万 | +6.03% | 15.47 | 0.59 |
| 01/26 | 3,524 | 3,541 | 3,382 | 3,412 | -4.8% | 926,700 | 5752億3271万 | +6.16% | 15.4 | 0.59 |
| 01/25 | 3,510 | 3,588 | 3,508 | 3,584 | +2.9% | 446,000 | 6042億3037万 | +12.14% | 16.18 | 0.62 |
| 01/24 | 3,545 | 3,555 | 3,443 | 3,483 | -0.57% | 415,000 | 5872億267万 | +9.74% | 15.72 | 0.6 |
| 01/23 | 3,564 | 3,571 | 3,492 | 3,503 | -2.1% | 586,100 | 5905億7450万 | +10.85% | 15.81 | 0.61 |
| 01/22 | 3,515 | 3,593 | 3,490 | 3,578 | +2.49% | 388,300 | 6032億1883万 | +13.77% | 16.15 | 0.62 |
| 01/19 | 3,510 | 3,510 | 3,446 | 3,491 | -0.71% | 504,100 | 5885億5140万 | +11.89% | 15.76 | 0.61 |
| 01/18 | 3,506 | 3,584 | 3,503 | 3,516 | +0.89% | 656,200 | 5927億6618万 | +13.46% | 15.87 | 0.61 |
| 01/17 | 3,442 | 3,547 | 3,442 | 3,485 | +1.57% | 973,000 | 5875億3986万 | +13.33% | 15.73 | 0.6 |
| 01/16 | 3,365 | 3,448 | 3,339 | 3,431 | +1.45% | 670,900 | 5784億3594万 | +12.34% | 15.49 | 0.6 |
| 01/15 | 3,260 | 3,418 | 3,256 | 3,382 | +4.61% | 758,500 | 5701億7498万 | +11.36% | 15.27 | 0.59 |
| 01/12 | 3,219 | 3,252 | 3,183 | 3,233 | +1.25% | 444,700 | 5450億5491万 | +7.12% | 14.59 | 0.56 |
| 01/11 | 3,233 | 3,235 | 3,170 | 3,193 | +0.88% | 533,500 | 5383億1127万 | +6.29% | 14.41 | 0.55 |
| 01/10 | 3,101 | 3,171 | 3,088 | 3,165 | +2.16% | 441,300 | 5335億9072万 | +5.82% | 14.29 | 0.55 |
| 01/09 | 2,988 | 3,098 | 2,978 | 3,098 | +4.52% | 589,000 | 5222億9511万 | +4.17% | 13.99 | 0.54 |
| 01/05 | 2,960 | 2,974 | 2,902 | 2,964 | -0.87% | 595,300 | 4997億391万 | +0.24% | 13.38 | 0.51 |
| 01/04 | 2,993 | 2,996 | 2,937 | 2,990 | -0.3% | 668,200 | 5040億8728万 | +1.56% | 13.5 | 0.52 |
| 2023 | ||||||||||
| 12/29 | 3,003 | 3,016 | 2,965 | 2,999 | +0.1% | 573,900 | 5056億460万 | +2.32% | 13.54 | 0.52 |
| 12/28 | 3,026 | 3,026 | 2,965 | 2,996 | -0.07% | 412,900 | 5050億9883万 | +2.64% | 13.52 | 0.52 |
| 12/27 | 3,000 | 3,014 | 2,970 | 2,998 | +0.13% | 249,000 | 5054億3601万 | +3.27% | 13.53 | 0.52 |
| 12/26 | 2,959 | 3,002 | 2,943 | 2,994 | +1.15% | 283,800 | 5047億6164万 | +3.71% | 13.52 | 0.52 |
| 12/25 | 3,020 | 3,029 | 2,941 | 2,960 | -0.84% | 286,900 | 4990億2955万 | +3.14% | 13.36 | 0.51 |
| 12/22 | 2,977 | 2,992 | 2,956 | 2,985 | +0.95% | 301,500 | 5032億4432万 | +4.52% | 13.47 | 0.51 |
| 12/21 | 2,959 | 2,980 | 2,920 | 2,957 | -1.1% | 372,800 | 4985億2377万 | +4.16% | 13.35 | 0.51 |
| 12/20 | 2,987 | 3,032 | 2,976 | 2,990 | +0.95% | 402,000 | 5040億8728万 | +5.99% | 13.5 | 0.51 |
| 12/19 | 2,970 | 2,993 | 2,934 | 2,962 | +0.07% | 521,500 | 4993億6673万 | +5.79% | 13.37 | 0.51 |
| 12/18 | 2,979 | 3,000 | 2,880 | 2,960 | -2.63% | 705,200 | 4990億2955万 | +6.44% | 13.36 | 0.51 |
| 12/15 | 3,066 | 3,103 | 3,015 | 3,040 | -2.5% | 845,100 | 5125億1683万 | +9.83% | 13.72 | 0.52 |
| 12/14 | 3,100 | 3,174 | 3,065 | 3,118 | -1.08% | 839,800 | 5256億6694万 | +13.3% | 14.08 | 0.54 |
| 12/13 | 3,000 | 3,195 | 2,996 | 3,152 | +6.78% | 1,087,000 | 5313億9903万 | +15.37% | 14.23 | 0.54 |
| 12/12 | 2,953 | 2,986 | 2,922 | 2,952 | +0.07% | 376,700 | 4976億8082万 | +8.81% | 13.33 | 0.51 |
| 12/11 | 2,911 | 2,958 | 2,905 | 2,950 | +1.41% | 424,700 | 4973億4364万 | +9.18% | 13.32 | 0.51 |
| 12/08 | 2,923 | 2,942 | 2,892 | 2,909 | -1.95% | 548,500 | 4904億3140万 | +8.18% | 13.13 | 0.5 |
| 12/07 | 3,004 | 3,008 | 2,943 | 2,967 | -1.23% | 429,600 | 5002億968万 | +11% | 13.39 | 0.51 |
| 12/06 | 2,924 | 3,039 | 2,924 | 3,004 | +2.77% | 685,700 | 5064億4755万 | +13.27% | 13.56 | 0.52 |
| 12/05 | 2,880 | 2,980 | 2,880 | 2,923 | +1.53% | 679,200 | 4927億9168万 | +11.27% | 13.2 | 0.5 |
| 12/04 | 2,825 | 2,895 | 2,799 | 2,879 | +0.77% | 479,700 | 4853億7367万 | +10.43% | 13 | 0.5 |
| 12/01 | 2,774 | 2,857 | 2,772 | 2,857 | +4% | 640,700 | 4816億6467万 | +10.39% | 12.9 | 0.49 |
| 11/30 | 2,665 | 2,754 | 2,665 | 2,747 | +2.61% | 647,700 | 4713億6065万 | +6.85% | 12.4 | 0.48 |
| 11/29 | 2,611 | 2,677 | 2,603 | 2,677 | +1.21% | 362,500 | 4593億4928万 | +4.61% | 12.08 | 0.47 |
| 11/28 | 2,660 | 2,666 | 2,608 | 2,645 | -0.38% | 247,000 | 4538億5836万 | +3.85% | 11.94 | 0.46 |
| 11/27 | 2,690 | 2,690 | 2,640 | 2,655 | -1.26% | 298,500 | 4555億7427万 | +4.61% | 11.99 | 0.47 |
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 | 5,300 3/13 | 2,295 7/27 | 2,551,800 12/21 | - | - | +26.95% 12/18 | -13.93% 6/8 |
| 2008年 3月期 | 4,380 4/2 | 1,956 3/18 | 1,140,500 4/20 | - | - | +13.23% 4/23 | -14.64% 1/22 |
| 2009年 3月期 | 2,800 4/28 4/25 | 1,143 3/12 | 947,800 4/23 | - | - | +12.55% 3/26 | -22.69% 11/21 |
| 2010年 3月期 | 1,639 8/31 | 1,218 11/17 | 2,228,400 11/30 | - | - | +12.14% 4/16 | -9.67% 10/6 |
| 2011年 3月期 | 1,694 4/26 | 763 3/15 | 1,065,400 10/8 | 3225億9519万 | 1453億114万 | +10.45% 10/7 | -26.88% 3/15 |
| 2012年 3月期 | 1,252 3/14 | 860 8/9 4/19 | 744,700 5/31 | 2384億2336万 | 1637億7324万 | +8.06% 2/23 | -10.26% 5/7 |
| 2013年 3月期 | 1,501 3/28 | 687 10/15 | 827,400 3/4 | 2858億4143万 | 1308億2815万 | +18.75% 3/4 | -14.57% 5/18 |
| 2014年 3月期 | 1,623 4/25 | 1,040 2/14 | 1,341,500 9/25 | 3090億7438万 | 1980億5236万 | +10.1% 7/5 | -14.78% 5/27 |
| 2015年 3月期 | 1,658 3/18 | 1,033 4/15 | 908,300 11/5 | 3157億4117万 | 1967億1932万 | +17.02% 11/5 | -10.82% 10/16 |
| 2016年 3月期 | 2,009 2/8 | 1,519 4/1 | 1,266,900 2/5 | 3825億8385万 | 2892億7071万 | +11.65% 2/8 | -13.3% 8/25 |
| 2017年 3月期 | 2,106 3/7 | 1,265 6/24 | 1,321,600 10/28 | 4010億5604万 | 2409億23万 | +9.04% 12/13 | -12.91% 6/24 |
| 2018年 3月期 | 2,920 1/5 | 1,825 5/30 | 1,567,400 3/29 | 5560億7010万 | 3475億4381万 | +12.69% 11/7 | -13.24% 2/9 |
| 2019年 3月期 | 2,573 6/14 | 1,612 12/25 | 1,985,100 10/30 | 4495億2841万 | 2816億3225万 | +9.08% 2/28 | -17.19% 12/25 |
| 2020年 3月期 | 2,183 2/7 | 1,232 3/19 | 1,653,900 3/17 | 3813億9157万 | 2152億4251万 | +10.38% 2/7 | -26.68% 3/18 |
| 2021年 3月期 | 2,470 3/19 | 1,390 4/3 | 1,351,300 1/28 | 4315億3329万 | 2428億4667万 | +17.55% 2/5 | -8.86% 10/30 |
| 2022年 3月期 | 2,255 4/9 | 1,590 8/20 | 1,407,900 10/28 | 3939億7068万 | 2777億8864万 | +12.43% 2/16 | -13.17% 5/17 |
| 2023年 3月期 | 1,974 3/10 | 1,456 1/17 | 3,409,900 2/17 | 3387億2076万 | 2498億3659万 | +16.92% 2/27 | -5.18% 8/9 |
| 最新 | 4,230 2024/4/23 | 614,500 | 7131億4020万 | -4.23% 4,417 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 20%（1.2倍）
- 1985/12/28 vs 1984/12/28
- 3%（1.03倍）
- 1986/12/27 vs 1985/12/28
- 68%（1.68倍）
- 1987/12/28 vs 1986/12/27
- 39%（1.39倍）
- 1988/12/28 vs 1987/12/28
- 46%（1.46倍）
- 1989/12/29 vs 1988/12/28
- 17%（1.17倍）
- 1990/12/28 vs 1989/12/29
- -39%（0.61倍）
- 1991/12/30 vs 1990/12/28
- -23%（0.77倍）
- 1992/12/30 vs 1991/12/30
- -39%（0.61倍）
- 1993/12/30 vs 1992/12/30
- 38%（1.38倍）
- 1994/12/30 vs 1993/12/30
- 26%（1.26倍）
- 1995/12/29 vs 1994/12/30
- 3%（1.03倍）
- 1996/12/30 vs 1995/12/29
- 4%（1.04倍）
- 1997/12/30 vs 1996/12/30
- -7%（0.93倍）
- 1998/12/30 vs 1997/12/30
- -23%（0.77倍）
- 1999/12/30 vs 1998/12/30
- 174%（2.74倍）
- 2000/12/29 vs 1999/12/30
- -2%（0.98倍）
- 2001/12/28 vs 2000/12/29
- -41%（0.59倍）
- 2002/12/30 vs 2001/12/28
- -25%（0.75倍）
- 2003/12/30 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/30
- 92%（1.92倍）
- 2006/12/29 vs 2005/12/30
- 24%（1.24倍）
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 36%（1.36倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 96%（1.96倍）
- 2024/04/23 vs 2023/12/29
- 41%（1.41倍）
- 過去安値
467円（1983/02/25） - 806%（9.06倍）
4,230円（4/23）