株価チャート
株価
4/25
- 前日 (4/24)
- 4,571
- 始値
- 4,532
- 高値
- 4,559
- 安値
- 4,494
- 終値 -1.49%
- 4,503
- 出来高 +19.28%
- 246,800
乖離率
- 株価（5日）
移動平均値 - -0.4%
4,521 - 株価（25日）
移動平均値 - -0.88%
4,543 - 出来高（5日）
移動平均値 - +7.93%
228,660
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 | 4,532 | 4,559 | 4,494 | 4,503 | -1.49% | 246,800 | 3500億6714万 | -0.88% | 13.65 | 0.8 |
| 04/24 | 4,545 | 4,575 | 4,509 | 4,571 | -0.11% | 206,900 | 3553億5352万 | +0.46% | 13.86 | 0.82 |
| 04/23 | 4,573 | 4,599 | 4,540 | 4,576 | +0.86% | 222,400 | 3557億4223万 | +0.53% | 13.87 | 0.82 |
| 04/22 | 4,477 | 4,550 | 4,474 | 4,537 | +2.69% | 207,500 | 3527億1033万 | -0.33% | 13.75 | 0.81 |
| 04/19 | 4,489 | 4,493 | 4,358 | 4,418 | -2.39% | 259,700 | 3434億5917万 | -2.92% | 13.39 | 0.79 |
| 04/18 | 4,542 | 4,582 | 4,524 | 4,526 | -0.46% | 182,800 | 3518億5518万 | -0.64% | 13.72 | 0.81 |
| 04/17 | 4,609 | 4,609 | 4,522 | 4,547 | -1.17% | 193,100 | 3534億8774万 | -0.18% | 13.79 | 0.81 |
| 04/16 | 4,512 | 4,609 | 4,492 | 4,601 | +2% | 292,600 | 3576億8575万 | +1.03% | 13.95 | 0.82 |
| 04/15 | 4,485 | 4,513 | 4,453 | 4,511 | +0.07% | 194,300 | 3506億8907万 | -0.88% | 13.68 | 0.81 |
| 04/12 | 4,503 | 4,527 | 4,482 | 4,508 | +0.13% | 191,000 | 3504億5585万 | -1.01% | 13.67 | 0.81 |
| 04/11 | 4,463 | 4,508 | 4,432 | 4,502 | -0.09% | 262,200 | 3499億8940万 | -1.12% | 13.65 | 0.8 |
| 04/10 | 4,466 | 4,539 | 4,465 | 4,506 | +0.58% | 168,600 | 3732億4055万 | -0.97% | 13.66 | 0.8 |
| 04/09 | 4,495 | 4,523 | 4,454 | 4,480 | +0.34% | 213,100 | 3482億7910万 | -1.5% | 13.58 | 0.8 |
| 04/08 | 4,528 | 4,555 | 4,454 | 4,465 | -1.17% | 355,500 | 3471億1299万 | -1.8% | 13.54 | 0.8 |
| 04/05 | 4,465 | 4,518 | 4,460 | 4,518 | +0.11% | 304,200 | 3512億3325万 | -0.68% | 13.7 | 0.81 |
| 04/04 | 4,524 | 4,569 | 4,490 | 4,513 | +0.31% | 260,200 | 3508億4455万 | -0.73% | 13.68 | 0.81 |
| 04/03 | 4,468 | 4,541 | 4,468 | 4,499 | +0.74% | 251,600 | 3497億5618万 | -1.12% | 13.64 | 0.8 |
| 04/02 | 4,500 | 4,503 | 4,445 | 4,466 | -2.28% | 309,400 | 3471億9073万 | -2.06% | 13.54 | 0.8 |
| 04/01 | 4,662 | 4,662 | 4,513 | 4,570 | -1.49% | 146,000 | 3785億4180万 | -0.09% | 13.85 | 0.82 |
| 03/29 | 4,586 | 4,640 | 4,550 | 4,639 | +0.69% | 157,300 | 3842億5720万 | +1.16% | 14.06 | 0.83 |
| 03/28 | 4,645 | 4,654 | 4,585 | 4,607 | -1.58% | 334,500 | 3816億658万 | +0.22% | 13.97 | 0.82 |
| 03/27 | 4,676 | 4,705 | 4,634 | 4,681 | +1.45% | 336,100 | 3877億3614万 | +1.54% | 14.19 | 0.84 |
| 03/26 | 4,608 | 4,655 | 4,599 | 4,614 | +0.5% | 192,300 | 3821億8640万 | -0.13% | 13.99 | 0.82 |
| 03/25 | 4,637 | 4,646 | 4,572 | 4,591 | -0.95% | 207,100 | 3802億8127万 | -0.86% | 13.92 | 0.82 |
| 03/22 | 4,632 | 4,699 | 4,607 | 4,635 | -0.77% | 226,300 | 3839億2587万 | -0.09% | 14.05 | 0.83 |
| 03/21 | 4,681 | 4,692 | 4,620 | 4,671 | +1.3% | 250,600 | 3869億782万 | +0.54% | 14.16 | 0.83 |
| 03/19 | 4,572 | 4,615 | 4,563 | 4,611 | +0.65% | 143,500 | 3819億3790万 | -0.84% | 13.98 | 0.82 |
| 03/18 | 4,539 | 4,595 | 4,500 | 4,581 | +1.26% | 187,100 | 3794億5295万 | -1.51% | 13.89 | 0.82 |
| 03/15 | 4,500 | 4,547 | 4,482 | 4,524 | +0.49% | 578,900 | 3747億3153万 | -2.81% | 13.72 | 0.81 |
| 03/14 | 4,518 | 4,530 | 4,492 | 4,502 | -0.62% | 252,500 | 3729億923万 | -3.35% | 13.65 | 0.8 |
| 03/13 | 4,530 | 4,539 | 4,503 | 4,530 | 0% | 305,900 | 3752億2852万 | -2.79% | 13.73 | 0.81 |
| 03/12 | 4,494 | 4,533 | 4,470 | 4,530 | -0.02% | 267,400 | 3752億2852万 | -2.83% | 13.73 | 0.81 |
| 03/11 | 4,520 | 4,541 | 4,471 | 4,531 | -0.94% | 228,200 | 3753億1135万 | -2.83% | 13.74 | 0.81 |
| 03/08 | 4,475 | 4,599 | 4,473 | 4,574 | +1.89% | 289,100 | 3788億7312万 | -1.97% | 13.87 | 0.82 |
| 03/07 | 4,467 | 4,521 | 4,446 | 4,489 | +1.7% | 276,600 | 3718億3241万 | -3.79% | 13.61 | 0.8 |
| 03/06 | 4,458 | 4,480 | 4,393 | 4,414 | -1.27% | 311,700 | 3656億2002万 | -5.46% | 13.38 | 0.79 |
| 03/05 | 4,420 | 4,500 | 4,361 | 4,471 | +0.36% | 317,100 | 3703億4144万 | -4.4% | 13.55 | 0.8 |
| 03/04 | 4,482 | 4,497 | 4,407 | 4,455 | -1.02% | 318,700 | 3690億1613万 | -4.83% | 13.51 | 0.8 |
| 03/01 | 4,394 | 4,545 | 4,372 | 4,501 | +0.96% | 269,800 | 3728億2639万 | -3.99% | 13.65 | 0.8 |
| 02/29 | 4,575 | 4,580 | 4,446 | 4,458 | -2.96% | 374,400 | 3692億6462万 | -5.05% | 13.52 | 0.8 |
| 02/28 | 4,705 | 4,724 | 4,587 | 4,594 | -3.63% | 424,300 | 3805億2976万 | -2.44% | 13.93 | 0.82 |
| 02/27 | 4,775 | 4,787 | 4,715 | 4,767 | -1.02% | 289,200 | 3948億5968万 | +1.02% | 14.45 | 0.85 |
| 02/26 | 4,857 | 4,862 | 4,768 | 4,816 | -1.15% | 456,200 | 3989億1844万 | +2.03% | 14.6 | 0.86 |
| 02/22 | 4,900 | 4,931 | 4,853 | 4,872 | -0.65% | 218,600 | 4035億5703万 | +3.22% | 14.77 | 0.87 |
| 02/21 | 4,925 | 4,972 | 4,868 | 4,904 | -0.41% | 352,000 | 4062億765万 | +3.94% | 14.87 | 0.88 |
| 02/20 | 4,913 | 4,926 | 4,870 | 4,924 | -0.1% | 259,600 | 4078億6429万 | +4.43% | 14.93 | 0.88 |
| 02/19 | 4,930 | 5,020 | 4,890 | 4,929 | +0.41% | 297,300 | 4082億7845万 | +4.56% | 14.94 | 0.88 |
| 02/16 | 4,831 | 4,958 | 4,824 | 4,909 | +2.4% | 440,500 | 4066億2181万 | +4.25% | 14.88 | 0.88 |
| 02/15 | 4,822 | 4,824 | 4,715 | 4,794 | -0.31% | 310,300 | 3970億9614万 | +1.85% | 14.53 | 0.86 |
| 02/14 | 4,768 | 4,850 | 4,755 | 4,809 | +0.94% | 453,600 | 3983億3862万 | +2.17% | 14.58 | 0.86 |
| 02/13 | 4,654 | 4,770 | 4,578 | 4,764 | +2.67% | 405,100 | 3946億1119万 | +1.23% | 14.44 | 0.85 |
| 02/09 | 4,592 | 4,652 | 4,571 | 4,640 | -0.47% | 342,900 | 3843億4003万 | -1.32% | 14.07 | 0.83 |
| 02/08 | 4,632 | 4,715 | 4,570 | 4,662 | +0.97% | 312,900 | 3861億6233万 | -1% | 14.13 | 0.83 |
| 02/07 | 4,550 | 4,626 | 4,545 | 4,617 | +1.58% | 274,800 | 3824億3490万 | -1.95% | 14 | 0.82 |
| 02/06 | 4,582 | 4,599 | 4,535 | 4,545 | -0.63% | 215,700 | 3764億7100万 | -3.54% | 13.78 | 0.81 |
| 02/05 | 4,590 | 4,619 | 4,556 | 4,574 | +0.13% | 183,000 | 3788億7312万 | -3.11% | 13.87 | 0.82 |
| 02/02 | 4,560 | 4,601 | 4,546 | 4,568 | -0.65% | 175,800 | 3783億7613万 | -3.38% | 13.85 | 0.82 |
| 02/01 | 4,588 | 4,634 | 4,556 | 4,598 | +0.22% | 191,800 | 3808億6109万 | -2.93% | 13.94 | 0.82 |
| 01/31 | 4,510 | 4,602 | 4,489 | 4,588 | +0.99% | 311,700 | 3800億3277万 | -3.31% | 13.91 | 0.82 |
| 01/30 | 4,621 | 4,621 | 4,529 | 4,543 | -1.5% | 233,000 | 3763億533万 | -4.42% | 13.77 | 0.81 |
| 01/29 | 4,623 | 4,638 | 4,575 | 4,612 | +0.44% | 230,600 | 3820億2074万 | -3.21% | 13.98 | 0.82 |
| 01/26 | 4,642 | 4,642 | 4,589 | 4,592 | -0.46% | 188,800 | 3803億6410万 | -3.79% | 13.92 | 0.82 |
| 01/25 | 4,631 | 4,651 | 4,576 | 4,613 | -1.64% | 347,200 | 3821億357万 | -3.55% | 13.99 | 0.82 |
| 01/24 | 4,796 | 4,796 | 4,689 | 4,690 | -2.21% | 191,100 | 3884億8162万 | -2.09% | 14.22 | 0.84 |
| 01/23 | 4,806 | 4,846 | 4,775 | 4,796 | -0.99% | 286,800 | 3972億6181万 | -0.08% | 14.54 | 0.86 |
| 01/22 | 4,822 | 4,874 | 4,822 | 4,844 | +0.92% | 203,300 | 4012億3774万 | +0.77% | 14.69 | 0.87 |
| 01/19 | 4,818 | 4,859 | 4,776 | 4,800 | -0.37% | 295,400 | 3975億9313万 | -0.27% | 14.55 | 0.86 |
| 01/18 | 4,822 | 4,857 | 4,796 | 4,818 | +0.23% | 302,400 | 3990億8411万 | -0.06% | 14.61 | 0.86 |
| 01/17 | 4,839 | 4,885 | 4,806 | 4,807 | -0.66% | 356,600 | 3981億7296万 | -0.41% | 14.57 | 0.86 |
| 01/16 | 4,861 | 4,895 | 4,824 | 4,839 | -1.14% | 222,100 | 4008億2358万 | +0.1% | 14.67 | 0.86 |
| 01/15 | 4,814 | 4,907 | 4,810 | 4,895 | +1.83% | 213,200 | 4054億6217万 | +1.12% | 14.84 | 0.87 |
| 01/12 | 4,858 | 4,883 | 4,775 | 4,807 | -0.85% | 260,000 | 3981億7296万 | -0.8% | 14.57 | 0.86 |
| 01/11 | 4,845 | 4,855 | 4,810 | 4,848 | +0.75% | 310,300 | 4015億6907万 | -0.12% | 14.7 | 0.87 |
| 01/10 | 4,765 | 4,861 | 4,759 | 4,812 | +0.82% | 313,000 | 3985億8712万 | -1.09% | 14.59 | 0.86 |
| 01/09 | 4,703 | 4,790 | 4,684 | 4,773 | +2.05% | 393,400 | 3953億5667万 | -2.07% | 14.47 | 0.85 |
| 01/05 | 4,801 | 4,806 | 4,651 | 4,677 | -2.54% | 382,500 | 3874億481万 | -4.22% | 14.18 | 0.84 |
| 01/04 | 4,669 | 4,799 | 4,614 | 4,799 | +2.78% | 370,700 | 3975億1030万 | -2% | 14.55 | 0.86 |
| 2023 | ||||||||||
| 12/29 | 4,716 | 4,734 | 4,639 | 4,669 | -0.64% | 152,900 | 3867億4215万 | -4.81% | 14.16 | 0.94 |
| 12/28 | 4,751 | 4,751 | 4,687 | 4,699 | -1.3% | 109,100 | 3892億2711万 | -4.47% | 14.25 | 0.95 |
| 12/27 | 4,784 | 4,784 | 4,751 | 4,761 | +0.06% | 132,300 | 3943億6269万 | -3.49% | 14.43 | 0.96 |
| 12/26 | 4,770 | 4,796 | 4,735 | 4,758 | -0.42% | 114,000 | 3941億1419万 | -3.78% | 14.42 | 0.96 |
| 12/25 | 4,840 | 4,840 | 4,758 | 4,778 | -0.73% | 88,100 | 3957億7083万 | -3.55% | 14.49 | 0.96 |
| 12/22 | 4,805 | 4,828 | 4,795 | 4,813 | +0.56% | 182,500 | 3986億6995万 | -3.08% | 14.59 | 0.97 |
| 12/21 | 4,830 | 4,839 | 4,774 | 4,786 | -0.91% | 182,200 | 3964億3349万 | -3.7% | 14.51 | 0.96 |
| 12/20 | 4,828 | 4,876 | 4,803 | 4,830 | +0.29% | 262,900 | 4000億7809万 | -2.88% | 14.64 | 0.97 |
| 12/19 | 4,839 | 4,874 | 4,795 | 4,816 | -0.48% | 186,200 | 3989億1844万 | -3.2% | 14.6 | 0.97 |
| 12/18 | 4,769 | 4,844 | 4,742 | 4,839 | +1.11% | 220,800 | 4008億2358万 | -2.75% | 14.67 | 0.97 |
| 12/15 | 4,916 | 4,931 | 4,742 | 4,786 | -3.18% | 495,200 | 3964億3349万 | -3.55% | 14.51 | 0.96 |
| 12/14 | 4,950 | 4,958 | 4,904 | 4,943 | -0.88% | 290,300 | 4094億3810万 | -0.14% | 14.99 | 1 |
| 12/13 | 5,033 | 5,053 | 4,976 | 4,987 | -0.16% | 354,600 | 4130億8270万 | +1.18% | 15.12 | 1 |
| 12/12 | 5,005 | 5,015 | 4,975 | 4,995 | +0.1% | 321,900 | 4137億4536万 | +1.75% | 15.14 | 1.01 |
| 12/11 | 4,939 | 4,990 | 4,922 | 4,990 | +0.56% | 274,800 | 4133億3120万 | +2.02% | 15.13 | 1.01 |
| 12/08 | 4,996 | 5,006 | 4,939 | 4,962 | -0.68% | 349,800 | 4110億1190万 | +1.83% | 15.04 | 1 |
| 12/07 | 4,969 | 5,015 | 4,962 | 4,996 | -0.38% | 290,100 | 4138億2819万 | +2.78% | 15.15 | 1.01 |
| 12/06 | 5,000 | 5,027 | 4,985 | 5,015 | +0.3% | 398,000 | 4154億199万 | +3.51% | 15.2 | 1.01 |
| 12/05 | 5,015 | 5,036 | 4,972 | 5,000 | -0.46% | 315,800 | 4141億5952万 | +3.65% | 15.16 | 1.01 |
| 12/04 | 5,059 | 5,087 | 5,005 | 5,023 | -1.97% | 295,800 | 4160億6465万 | +4.54% | 15.23 | 1.01 |
| 12/01 | 5,090 | 5,131 | 5,072 | 5,124 | +1.61% | 391,400 | 4244億3067万 | +7.11% | 15.53 | 1.03 |
| 11/30 | 5,001 | 5,044 | 4,977 | 5,043 | +0.9% | 360,400 | 4177億2129万 | +5.95% | 15.29 | 1.02 |
| 11/29 | 4,948 | 5,020 | 4,936 | 4,998 | -0.26% | 396,800 | 4139億9385万 | +5.4% | 15.15 | 1.01 |
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 | 4,391 4,830 6/2 | 3,318 3,650 4/3 | 1,022,010 929,100 6/8 | - | - | +9.32% 5/15 | -8.31% 6/13 |
| 2008年 3月期 | 4,000 4,400 4/18 4,400 4/16 | 2,964 3,260 8/10 | 840,510 764,100 8/9 | - | - | +11.46% 12/12 | -11.23% 8/10 |
| 2009年 3月期 | 3,845 4,230 4/7 | 1,491 1,640 10/28 | 1,276,550 1,160,500 2/13 | - | - | +22.16% 12/15 | -42.14% 10/28 |
| 2010年 3月期 | 3,118 3,430 10/22 | 2,114 2,325 5/13 | 980,980 891,800 10/14 | - | - | +9.63% 4/23 | -4.36% 5/14 |
| 2011年 3月期 | 3,386 3,725 4/26 | 1,541 1,695 3/15 | 1,302,290 1,183,900 11/8 | 3499億6002万 | 1592億4355万 | +5.96% 12/14 | -22.54% 3/15 |
| 2012年 3月期 | 2,323 2,555 3/30 | 1,572 1,729 6/17 | 862,950 784,500 5/11 | 2400億3969万 | 1624億3782万 | +9.46% 7/7 | -9.43% 5/11 |
| 2013年 3月期 | 3,182 3,500 3/29 | 2,082 2,290 5/30 | 827,860 752,600 5/31 | 3288億2150万 | 2151億4321万 | +11.33% 4/11 | -4.91% 9/4 |
| 2014年 3月期 | 3,705 4,075 3/28 | 2,638 2,902 6/7 | 607,640 552,400 4/5 | 3828億4285万 | 2726億3999万 | +7.91% 2/25 1/22 | -13.73% 6/7 |
| 2015年 3月期 | 3,805 3/31 | 2,515 2,766 10/15 | 984,170 894,700 11/25 | 3932億2423万 | 2598億6339万 | +9.35% 2/12 | -13.13% 10/14 |
| 2016年 3月期 | 5,000 12/2 11/24 | 3,450 2/12 | 930,200 1/14 | 5167億2041万 | 3565億3708万 | +11.95% 10/30 | -15.74% 1/21 |
| 2017年 3月期 | 4,020 4/27 | 2,871 8/18 | 1,171,400 11/30 | 4154億4321万 | 2967億86万 | +12.45% 9/27 | -10.23% 6/24 |
| 2018年 3月期 | 4,845 1/5 | 3,435 6/1 | 1,105,000 5/11 | 5007億208万 | 3549億8692万 | +7.94% 11/10 | -10.59% 2/13 |
| 2019年 3月期 | 6,490 3/18 | 4,270 4/4 4/3 | 764,800 5/9 | 6707億309万 | 4412億7923万 | +12.42% 11/8 | -10.23% 12/25 |
| 2020年 3月期 | 7,040 5/28 | 3,175 3/13 | 1,053,200 3/19 | 7275億4234万 | 3281億1746万 | +18.96% 3/30 | -14.97% 3/13 |
| 2021年 3月期 | 4,600 3/29 | 3,595 5/15 | 747,000 11/30 | 4753億8278万 | 3715億2197万 | +7.59% 3/29 1/14 | -9.59% 5/14 |
| 2022年 3月期 | 4,410 4/1 | 2,963 11/22 | 7,032,000 5/27 | 4557億4740万 | 3062億851万 | +7% 2/10 | -12.87% 5/20 |
| 2023年 3月期 | 3,985 5/9 | 3,085 10/25 | 1,981,800 11/29 | 4118億2617万 | 3188億1649万 | +14.06% 11/15 | -10.74% 5/16 |
| 最新 | 4,503 2024/4/25 | 246,800 | 3500億6714万 | -0.88% 4,543 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -1%（0.99倍）
- 1997/12/30 vs 1996/12/30
- -37%（0.63倍）
- 1998/12/30 vs 1997/12/30
- 12%（1.12倍）
- 1999/12/30 vs 1998/12/30
- 21%（1.21倍）
- 2000/12/29 vs 1999/12/30
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/29
- -31%（0.69倍）
- 2002/12/30 vs 2001/12/28
- 38%（1.38倍）
- 2003/12/30 vs 2002/12/30
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/30
- -5%（0.95倍）
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- 19%（1.19倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 52%（1.52倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- 21%（1.21倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/04/25 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
1,174円（1997/10/14） - 283%（3.83倍）
4,503円（4/25）