株価チャート
株価
4/24
- 前日 (4/23)
- 4,080
- 始値
- 4,105
- 高値
- 4,185
- 安値
- 4,080
- 終値 +2.57%
- 4,185
- 出来高 +153.04%
- 62,500
乖離率
- 株価（5日）
移動平均値 - +2.7%
4,075 - 株価（25日）
移動平均値 - +0.26%
4,174 - 出来高（5日）
移動平均値 - +22.12%
51,180
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 4,105 | 4,185 | 4,080 | 4,185 | +2.57% | 62,500 | 934億355万 | +0.26% | 40.11 | 1.31 |
| 04/23 | 4,085 | 4,105 | 4,070 | 4,080 | +0.25% | 24,700 | 910億6009万 | -2.42% | 39.1 | 1.28 |
| 04/22 | 4,035 | 4,080 | 4,020 | 4,070 | +1.12% | 36,600 | 908億3690万 | -2.89% | 39 | 1.28 |
| 04/19 | 4,000 | 4,025 | 3,975 | 4,025 | +0.25% | 53,700 | 898億3256万 | -4.24% | 38.57 | 1.26 |
| 04/18 | 4,085 | 4,105 | 4,000 | 4,015 | -1.59% | 78,400 | 896億937万 | -4.79% | 38.48 | 1.26 |
| 04/17 | 4,115 | 4,125 | 4,065 | 4,080 | -0.85% | 38,300 | 910億6009万 | -3.55% | 39.1 | 1.28 |
| 04/16 | 4,135 | 4,135 | 4,105 | 4,115 | -1.08% | 24,200 | 918億4124万 | -2.93% | 39.44 | 1.29 |
| 04/15 | 4,155 | 4,175 | 4,135 | 4,160 | -0.36% | 24,100 | 928億4558万 | -2.07% | 39.87 | 1.3 |
| 04/12 | 4,165 | 4,195 | 4,155 | 4,175 | +0.24% | 27,800 | 931億8036万 | -1.88% | 40.01 | 1.31 |
| 04/11 | 4,155 | 4,165 | 4,120 | 4,165 | +0.12% | 26,700 | 929億5717万 | -2.3% | 39.91 | 1.31 |
| 04/10 | 4,165 | 4,180 | 4,150 | 4,160 | -0.12% | 18,700 | 928億4558万 | -2.58% | 39.87 | 1.3 |
| 04/09 | 4,140 | 4,165 | 4,125 | 4,165 | 0% | 21,000 | 929億5717万 | -2.6% | 39.91 | 1.31 |
| 04/08 | 4,140 | 4,165 | 4,115 | 4,165 | +1.09% | 28,400 | 929億5717万 | -2.73% | 39.91 | 1.31 |
| 04/05 | 4,100 | 4,125 | 4,080 | 4,120 | -0.24% | 33,500 | 919億5283万 | -3.92% | 39.48 | 1.29 |
| 04/04 | 4,125 | 4,150 | 4,100 | 4,130 | -0.24% | 36,400 | 921億7602万 | -3.93% | 39.58 | 1.3 |
| 04/03 | 4,105 | 4,150 | 4,095 | 4,140 | 0% | 52,700 | 923億9921万 | -3.94% | 39.68 | 1.3 |
| 04/02 | 4,240 | 4,240 | 4,135 | 4,140 | -2.36% | 58,600 | 923億9921万 | -4.19% | 39.68 | 1.3 |
| 04/01 | 4,275 | 4,280 | 4,235 | 4,240 | -0.7% | 20,700 | 946億3107万 | -2.08% | 40.63 | 1.33 |
| 03/29 | 4,260 | 4,275 | 4,240 | 4,270 | +0.59% | 25,800 | 953億63万 | -1.52% | 40.92 | 1.34 |
| 03/28 | 4,300 | 4,325 | 4,230 | 4,245 | -2.08% | 24,400 | 947億4266万 | -2.23% | 40.68 | 1.33 |
| 03/27 | 4,275 | 4,355 | 4,275 | 4,335 | +1.64% | 42,100 | 967億5134万 | -0.3% | 41.54 | 1.36 |
| 03/26 | 4,280 | 4,280 | 4,245 | 4,265 | -0.7% | 35,700 | 951億8904万 | -2% | 40.87 | 1.34 |
| 03/25 | 4,300 | 4,330 | 4,290 | 4,295 | -0.69% | 27,500 | 958億5860万 | -1.45% | 41.16 | 1.35 |
| 03/22 | 4,280 | 4,335 | 4,270 | 4,325 | +0.7% | 31,700 | 965億2816万 | -0.83% | 41.45 | 1.36 |
| 03/21 | 4,350 | 4,350 | 4,280 | 4,295 | -1.38% | 33,000 | 958億5860万 | -1.56% | 41.16 | 1.35 |
| 03/19 | 4,335 | 4,365 | 4,310 | 4,355 | +0.46% | 22,600 | 971億9772万 | -0.34% | 41.74 | 1.37 |
| 03/18 | 4,370 | 4,375 | 4,320 | 4,335 | -0.8% | 38,400 | 967億5134万 | -0.89% | 41.54 | 1.36 |
| 03/15 | 4,355 | 4,380 | 4,345 | 4,370 | -0.11% | 24,800 | 975億3250万 | -0.25% | 41.88 | 1.37 |
| 03/14 | 4,310 | 4,385 | 4,310 | 4,375 | +1.27% | 16,700 | 976億4409万 | -0.3% | 41.93 | 1.37 |
| 03/13 | 4,335 | 4,350 | 4,305 | 4,320 | +0.12% | 19,900 | 964億1656万 | -1.64% | 41.4 | 1.36 |
| 03/12 | 4,330 | 4,335 | 4,290 | 4,315 | -0.35% | 18,600 | 963億497万 | -2.11% | 41.35 | 1.35 |
| 03/11 | 4,370 | 4,385 | 4,300 | 4,330 | -0.57% | 22,700 | 966億3975万 | -1.9% | 41.5 | 1.36 |
| 03/08 | 4,350 | 4,375 | 4,320 | 4,355 | -0.11% | 33,300 | 971億9772万 | -1.25% | 41.74 | 1.37 |
| 03/07 | 4,360 | 4,365 | 4,320 | 4,360 | +0.58% | 18,700 | 973億931万 | -1% | 41.78 | 1.37 |
| 03/06 | 4,315 | 4,355 | 4,315 | 4,335 | +0.23% | 27,900 | 967億5134万 | -1.34% | 41.54 | 1.36 |
| 03/05 | 4,305 | 4,350 | 4,300 | 4,325 | +0.35% | 20,800 | 965億2816万 | -1.41% | 41.45 | 1.36 |
| 03/04 | 4,355 | 4,365 | 4,305 | 4,310 | -0.35% | 28,900 | 961億9338万 | -1.6% | 41.3 | 1.35 |
| 03/01 | 4,375 | 4,375 | 4,305 | 4,325 | -1.37% | 28,200 | 965億2816万 | -1.12% | 41.45 | 1.36 |
| 02/29 | 4,405 | 4,440 | 4,355 | 4,385 | -0.45% | 44,900 | 978億6728万 | +0.46% | 42.02 | 1.38 |
| 02/28 | 4,375 | 4,450 | 4,375 | 4,405 | -0.11% | 23,300 | 983億1365万 | +1.15% | 42.21 | 1.38 |
| 02/27 | 4,360 | 4,435 | 4,350 | 4,410 | +1.03% | 36,700 | 984億2524万 | +1.52% | 42.26 | 1.38 |
| 02/26 | 4,395 | 4,415 | 4,350 | 4,365 | -0.57% | 27,400 | 974億2090万 | +0.76% | 41.83 | 1.37 |
| 02/22 | 4,430 | 4,430 | 4,375 | 4,390 | -0.57% | 20,200 | 979億7887万 | +1.55% | 42.07 | 1.38 |
| 02/21 | 4,410 | 4,465 | 4,405 | 4,415 | +0.34% | 38,600 | 985億3683万 | +2.39% | 42.31 | 1.38 |
| 02/20 | 4,440 | 4,460 | 4,385 | 4,400 | -0.68% | 32,700 | 982億206万 | +2.3% | 42.17 | 1.38 |
| 02/19 | 4,430 | 4,445 | 4,405 | 4,430 | 0% | 20,000 | 988億7161万 | +3.26% | 42.45 | 1.39 |
| 02/16 | 4,360 | 4,450 | 4,360 | 4,430 | +1.61% | 24,900 | 988億7161万 | +3.6% | 42.45 | 1.39 |
| 02/15 | 4,370 | 4,375 | 4,335 | 4,360 | -0.57% | 18,300 | 973億931万 | +2.28% | 41.78 | 1.37 |
| 02/14 | 4,405 | 4,440 | 4,375 | 4,385 | -1.9% | 23,600 | 978億6728万 | +3.13% | 42.02 | 1.38 |
| 02/13 | 4,410 | 4,490 | 4,400 | 4,470 | +0.68% | 36,700 | 997億6436万 | +5.4% | 42.84 | 1.4 |
| 02/09 | 4,475 | 4,475 | 4,415 | 4,440 | -1.99% | 43,900 | 990億9480万 | +5.09% | 42.55 | 1.39 |
| 02/08 | 4,540 | 4,580 | 4,490 | 4,530 | -0.22% | 75,700 | 1011億348万 | +7.5% | 43.41 | 1.42 |
| 02/07 | 4,515 | 4,595 | 4,490 | 4,540 | +1.79% | 115,400 | 1013億2667万 | +8.17% | 43.51 | 1.42 |
| 02/06 | 4,680 | 4,690 | 4,460 | 4,460 | -5.71% | 100,400 | 995億4117万 | +6.75% | 42.74 | 1.4 |
| 02/05 | 4,475 | 4,765 | 4,400 | 4,730 | +5.7% | 430,100 | 1055億6721万 | +13.67% | 45.33 | 1.48 |
| 02/02 | 4,250 | 4,485 | 4,115 | 4,475 | +5.92% | 261,700 | 998億7595万 | +8.3% | 42.89 | 1.4 |
| 02/01 | 4,190 | 4,235 | 4,150 | 4,225 | +0.84% | 73,600 | 942億9629万 | +2.7% | 40.49 | 1.33 |
| 01/31 | 4,165 | 4,205 | 4,155 | 4,190 | +1.45% | 47,500 | 935億1514万 | +2.12% | 40.15 | 1.31 |
| 01/30 | 4,160 | 4,185 | 4,125 | 4,130 | -0.24% | 29,100 | 921億7602万 | +0.9% | 39.58 | 1.3 |
| 01/29 | 4,170 | 4,190 | 4,135 | 4,140 | -0.72% | 43,800 | 923億9921万 | +1.37% | 39.68 | 1.3 |
| 01/26 | 4,150 | 4,170 | 4,120 | 4,170 | +0.48% | 35,000 | 930億6877万 | +2.31% | 39.96 | 1.31 |
| 01/25 | 4,125 | 4,155 | 4,120 | 4,150 | +1.22% | 28,000 | 926億2239万 | +2.07% | 39.77 | 1.3 |
| 01/24 | 4,120 | 4,120 | 4,075 | 4,100 | -0.73% | 23,500 | 915億646万 | +1.06% | 39.29 | 1.29 |
| 01/23 | 4,135 | 4,165 | 4,125 | 4,130 | -0.12% | 22,500 | 921億7602万 | +1.98% | 39.58 | 1.3 |
| 01/22 | 4,115 | 4,155 | 4,115 | 4,135 | +0.49% | 17,400 | 922億8761万 | +2.33% | 39.63 | 1.3 |
| 01/19 | 4,135 | 4,150 | 4,110 | 4,115 | -0.36% | 24,300 | 918億4124万 | +2.01% | 39.44 | 1.29 |
| 01/18 | 4,130 | 4,150 | 4,125 | 4,130 | 0% | 18,800 | 921億7602万 | +2.53% | 39.58 | 1.3 |
| 01/17 | 4,135 | 4,165 | 4,115 | 4,130 | 0% | 28,100 | 921億7602万 | +2.69% | 39.58 | 1.3 |
| 01/16 | 4,125 | 4,170 | 4,110 | 4,130 | +0.24% | 51,600 | 921億7602万 | +2.89% | 39.58 | 1.3 |
| 01/15 | 4,100 | 4,125 | 4,085 | 4,120 | +0.98% | 20,500 | 919億5283万 | +2.87% | 39.48 | 1.29 |
| 01/12 | 4,115 | 4,120 | 4,075 | 4,080 | -0.73% | 36,700 | 910億6009万 | +2.2% | 39.1 | 1.28 |
| 01/11 | 4,090 | 4,125 | 4,085 | 4,110 | +0.74% | 51,700 | 917億2965万 | +3.19% | 39.39 | 1.29 |
| 01/10 | 4,125 | 4,125 | 4,080 | 4,080 | -1.09% | 34,800 | 910億6009万 | +2.67% | 39.1 | 1.28 |
| 01/09 | 4,060 | 4,125 | 4,055 | 4,125 | +1.48% | 55,900 | 920億6443万 | +4.01% | 39.53 | 1.29 |
| 01/05 | 4,140 | 4,140 | 4,060 | 4,065 | -2.05% | 36,600 | 907億2531万 | +2.73% | 38.96 | 1.28 |
| 01/04 | 4,120 | 4,150 | 4,090 | 4,150 | +1.1% | 40,800 | 926億2239万 | +5.01% | 39.77 | 1.3 |
| 2023 | ||||||||||
| 12/29 | 4,070 | 4,145 | 4,065 | 4,105 | +0.86% | 74,700 | 916億1805万 | +4.11% | 39.34 | 1.29 |
| 12/28 | 4,040 | 4,080 | 4,035 | 4,070 | +0.74% | 28,700 | 908億3690万 | +3.43% | 39 | 1.28 |
| 12/27 | 4,005 | 4,050 | 4,000 | 4,040 | +0.87% | 39,900 | 901億6734万 | +2.83% | 38.72 | 1.27 |
| 12/26 | 4,015 | 4,020 | 3,985 | 4,005 | -0.25% | 32,300 | 893億8619万 | +2.09% | 38.38 | 1.26 |
| 12/25 | 4,005 | 4,030 | 3,990 | 4,015 | +1.26% | 37,000 | 896億937万 | +2.5% | 38.48 | 1.26 |
| 12/22 | 3,930 | 3,975 | 3,910 | 3,965 | +0.76% | 54,100 | 884億9344万 | +1.38% | 38 | 1.24 |
| 12/21 | 3,915 | 3,945 | 3,915 | 3,935 | +0.51% | 27,600 | 878億2388万 | +0.72% | 37.71 | 1.23 |
| 12/20 | 3,915 | 3,925 | 3,910 | 3,915 | -0.13% | 16,400 | 873億7751万 | +0.26% | 37.52 | 1.23 |
| 12/19 | 3,940 | 3,940 | 3,895 | 3,920 | -0.13% | 25,600 | 874億8910万 | +0.38% | 37.57 | 1.23 |
| 12/18 | 3,920 | 3,925 | 3,890 | 3,925 | 0% | 25,700 | 876億70万 | +0.54% | 37.61 | 1.23 |
| 12/15 | 3,920 | 3,935 | 3,885 | 3,925 | -0.38% | 56,500 | 876億70万 | +0.56% | 37.61 | 1.23 |
| 12/14 | 3,940 | 3,945 | 3,905 | 3,940 | +0.9% | 27,100 | 879億3548万 | +1% | 37.76 | 1.24 |
| 12/13 | 3,940 | 3,940 | 3,905 | 3,905 | -1.26% | 23,400 | 871億5432万 | +0.18% | 37.42 | 1.22 |
| 12/12 | 3,970 | 3,980 | 3,945 | 3,955 | -0.25% | 24,400 | 882億7026万 | +1.49% | 37.9 | 1.24 |
| 12/11 | 3,970 | 3,970 | 3,935 | 3,965 | -0.13% | 32,000 | 884億9344万 | +1.77% | 38 | 1.24 |
| 12/08 | 3,930 | 3,970 | 3,925 | 3,970 | +1.02% | 67,200 | 886億504万 | +1.95% | 38.05 | 1.25 |
| 12/07 | 3,895 | 3,930 | 3,885 | 3,930 | +0.77% | 58,200 | 877億1229万 | +1% | 37.66 | 1.23 |
| 12/06 | 3,820 | 3,915 | 3,815 | 3,900 | +2.36% | 74,700 | 870億4273万 | +0.08% | 37.38 | 1.22 |
| 12/05 | 3,850 | 3,865 | 3,810 | 3,810 | -1.3% | 81,700 | 850億3405万 | -2.36% | 36.51 | 1.2 |
| 12/04 | 3,890 | 3,890 | 3,855 | 3,860 | -0.39% | 31,400 | 861億4998万 | -1.35% | 36.99 | 1.21 |
| 12/01 | 3,915 | 3,915 | 3,875 | 3,875 | -0.26% | 20,600 | 864億8476万 | -1.12% | 37.14 | 1.22 |
| 11/30 | 3,905 | 3,910 | 3,875 | 3,885 | -0.51% | 42,400 | 867億795万 | -1.02% | 37.23 | 1.22 |
| 11/29 | 3,930 | 3,930 | 3,905 | 3,905 | -0.64% | 25,000 | 871億5432万 | -0.64% | 37.42 | 1.22 |
| 11/28 | 3,935 | 3,940 | 3,915 | 3,930 | +0.26% | 18,800 | 877億1229万 | -0.1% | 37.66 | 1.23 |
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 | 1,800 1/4 | 1,382 6/12 | 84,800 9/21 | - | - | +5.3% 12/12 | -10.32% 4/7 |
| 2009年 3月期 | 1,575 4/11 | 1,170 12/2 | 24,700 5/8 4/28 | - | - | +13.68% 1/6 | -16.58% 10/8 |
| 2010年 3月期 | 1,802 8/27 | 1,304 4/3 4/2 | 40,700 8/24 | - | - | +13.76% 8/27 | -4.64% 11/9 |
| 2011年 3月期 | 1,741 9/9 | 1,162 3/15 | 116,300 11/19 | 388億5676万 | 259億3427万 | +3% 9/8 | -22.24% 3/15 |
| 2012年 3月期 | 1,612 3/26 | 1,362 4/28 | 55,500 5/12 | 359億7766万 | 303億9800万 | +11.7% 4/9 | -4.14% 10/21 |
| 2013年 3月期 | 2,649 3/27 | 1,647 4/2 | 702,900 5/30 | 591億2210万 | 367億5881万 | +17.27% 3/8 | -5.21% 11/14 |
| 2014年 3月期 | 3,615 5/20 | 2,280 4/1 | 226,700 8/16 | 806億8191万 | 508億8652万 | +28.7% 5/20 | -18.9% 6/13 |
| 2015年 3月期 | 5,090 3/13 | 2,820 4/15 | 201,900 6/25 | 1136億192万 | 629億3859万 | +16.85% 2/12 | -10.24% 10/17 |
| 2016年 3月期 | 5,370 7/23 | 4,200 2/22 | 138,600 10/21 | 1198億5115万 | 937億3833万 | +11.22% 1/5 | -12.22% 8/25 |
| 2017年 3月期 | 6,170 7/5 | 4,235 5/2 | 147,300 2/6 | 1377億607万 | 945億1948万 | +12.95% 5/26 | -12.4% 8/4 |
| 2018年 3月期 | 6,170 5/19 | 4,755 9/19 | 272,800 12/15 | 1377億607万 | 1061億2518万 | +17.1% 5/16 | -7.11% 12/19 |
| 2019年 3月期 | 6,350 6/21 | 4,540 12/25 | 270,600 8/3 | 1417億2342万 | 1013億2667万 | +8.92% 5/23 | -14.37% 8/6 |
| 2020年 3月期 | 5,410 4/1 | 3,900 3/17 | 87,800 9/26 | 1207億4389万 | 870億4273万 | +12.59% 3/30 | -12.4% 3/13 |
| 2021年 3月期 | 5,890 8/7 | 4,635 3/5 | 97,300 8/7 | 1314億5684万 | 1034億4694万 | +6.64% 8/6 | -9.3% 10/30 |
| 2022年 3月期 | 4,860 4/1 | 3,895 3/3 | 101,200 9/28 | 1084億6863万 | 869億3114万 | +4.64% 7/14 | -6.38% 2/7 |
| 2023年 3月期 | 4,875 6/29 | 3,960 4/1 | 201,600 11/2 | 1088億341万 | 883億8185万 | +8.65% 6/28 | -8.03% 11/4 |
| 最新 | 4,185 2024/4/24 | 62,500 | 934億355万 | +0.26% 4,174 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/26
- 10%（1.1倍）
- 2002/12/27 vs 2001/12/28
- 13%（1.13倍）
- 2003/12/30 vs 2002/12/27
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- 14%（1.14倍）
- 2007/12/28 vs 2006/12/29
- 27%（1.27倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- 40%（1.4倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/04/24 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
470円（2001/01/31） - 790%（8.9倍）
4,185円（4/24）