株価チャート
株価
4/23
- 前日 (4/22)
- 5,050
- 始値
- 5,130
- 高値
- 5,210
- 安値
- 4,980
- 終値 +1.19%
- 5,110
- 出来高 -23.98%
- 384,600
乖離率
- 株価（5日）
移動平均値 - -1.54%
5,190 - 株価（25日）
移動平均値 - -9.24%
5,630 - 出来高（5日）
移動平均値 - -21.17%
487,860
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 | 5,130 | 5,210 | 4,980 | 5,110 | +1.19% | 384,600 | 1927億6459万 | -9.24% | 28.62 | 1.66 |
| 04/22 | 4,960 | 5,080 | 4,895 | 5,050 | +0.4% | 505,900 | 1905億121万 | -10.73% | 28.29 | 1.64 |
| 04/19 | 5,310 | 5,350 | 4,930 | 5,030 | -6.68% | 620,900 | 1897億4675万 | -11.35% | 28.17 | 1.63 |
| 04/18 | 5,300 | 5,420 | 5,110 | 5,390 | +0.37% | 498,300 | 2033億2703万 | -5.16% | 30.19 | 1.75 |
| 04/17 | 5,310 | 5,530 | 5,170 | 5,370 | +2.09% | 429,600 | 2025億7257万 | -5.52% | 30.08 | 1.74 |
| 04/16 | 5,440 | 5,460 | 5,210 | 5,260 | -6.07% | 366,200 | 1984億2304万 | -7.57% | 29.46 | 1.71 |
| 04/15 | 5,560 | 5,630 | 5,460 | 5,600 | -2.27% | 417,800 | 2112億4886万 | -1.72% | 31.37 | 1.82 |
| 04/12 | 5,540 | 5,760 | 5,520 | 5,730 | +4.18% | 408,600 | 2161億5285万 | +0.44% | 32.1 | 1.86 |
| 04/11 | 5,400 | 5,510 | 5,340 | 5,500 | -1.43% | 458,400 | 2074億7656万 | -3.63% | 30.81 | 1.79 |
| 04/10 | 5,600 | 5,780 | 5,550 | 5,580 | +0.18% | 520,700 | 2104億9440万 | -2.65% | 31.26 | 1.81 |
| 04/09 | 5,480 | 5,590 | 5,430 | 5,570 | +1.27% | 242,000 | 2101億1717万 | -3.16% | 31.2 | 1.81 |
| 04/08 | 5,650 | 5,660 | 5,390 | 5,500 | -0.9% | 495,900 | 2074億7656万 | -4.66% | 30.81 | 1.79 |
| 04/05 | 5,580 | 5,640 | 5,480 | 5,550 | -2.29% | 331,600 | 2093億6271万 | -4.16% | 31.09 | 1.8 |
| 04/04 | 5,640 | 5,860 | 5,610 | 5,680 | +2.53% | 396,900 | 2142億6670万 | -1.93% | 31.82 | 1.84 |
| 04/03 | 5,620 | 5,750 | 5,480 | 5,540 | -4.48% | 560,500 | 2089億8548万 | -4.32% | 31.03 | 1.8 |
| 04/02 | 5,770 | 6,020 | 5,720 | 5,800 | +1.22% | 423,000 | 2187億9346万 | +0.14% | 32.49 | 1.88 |
| 04/01 | 6,040 | 6,040 | 5,630 | 5,730 | -4.02% | 393,300 | 2161億5285万 | -1.04% | 32.1 | 1.86 |
| 03/29 | 5,770 | 5,980 | 5,720 | 5,970 | +2.4% | 272,200 | 2252億638万 | +3.13% | 33.44 | 1.94 |
| 03/28 | 6,070 | 6,110 | 5,790 | 5,830 | -5.36% | 533,000 | 2199億2515万 | +1.2% | 32.66 | 1.89 |
| 03/27 | 6,200 | 6,300 | 6,020 | 6,160 | +0.82% | 407,000 | 2323億7375万 | +7.24% | 34.5 | 2 |
| 03/26 | 6,060 | 6,330 | 6,060 | 6,110 | +0.66% | 517,000 | 2304億8760万 | +7.31% | 34.22 | 1.98 |
| 03/25 | 6,170 | 6,270 | 6,070 | 6,070 | -1.78% | 298,300 | 2289億7868万 | +7.34% | 34 | 1.97 |
| 03/22 | 5,900 | 6,260 | 5,900 | 6,180 | +6.19% | 927,000 | 2331億2821万 | +10.02% | 34.62 | 2.01 |
| 03/21 | 5,710 | 5,910 | 5,500 | 5,820 | +3.74% | 552,900 | 2195億4792万 | +4.41% | 32.6 | 1.89 |
| 03/19 | 5,700 | 5,800 | 5,570 | 5,610 | -3.28% | 337,100 | 2116億2609万 | +1.26% | 31.42 | 1.82 |
| 03/18 | 5,490 | 5,810 | 5,450 | 5,800 | +6.23% | 386,900 | 2187億9346万 | +5.24% | 32.49 | 1.88 |
| 03/15 | 5,260 | 5,480 | 5,230 | 5,460 | +3.61% | 499,900 | 2059億6764万 | -0.29% | 30.58 | 1.77 |
| 03/14 | 5,350 | 5,390 | 5,110 | 5,270 | -2.77% | 660,500 | 1988億27万 | -3.44% | 29.52 | 1.71 |
| 03/13 | 5,600 | 5,680 | 5,370 | 5,420 | -2.17% | 348,400 | 2044億5872万 | -0.66% | 30.36 | 1.76 |
| 03/12 | 5,340 | 5,730 | 5,320 | 5,540 | +1.84% | 534,600 | 2089億8548万 | +1.76% | 31.03 | 1.8 |
| 03/11 | 5,260 | 5,530 | 5,260 | 5,440 | -5.56% | 725,300 | 2052億1318万 | +0.26% | 30.47 | 1.77 |
| 03/08 | 5,680 | 5,940 | 5,540 | 5,760 | -0.52% | 670,900 | 2172億8454万 | +6.47% | 32.26 | 1.87 |
| 03/07 | 5,910 | 6,020 | 5,730 | 5,790 | -5.24% | 765,400 | 2184億1623万 | +7.56% | 32.43 | 1.88 |
| 03/06 | 5,910 | 6,140 | 5,910 | 6,110 | +0.16% | 393,100 | 2304億8760万 | +14.04% | 34.22 | 1.98 |
| 03/05 | 6,060 | 6,190 | 5,820 | 6,100 | +2.01% | 532,700 | 2301億1037万 | +14.83% | 34.17 | 1.98 |
| 03/04 | 6,040 | 6,150 | 5,960 | 5,980 | -1.16% | 578,300 | 2255億8361万 | +13.69% | 33.5 | 1.94 |
| 03/01 | 5,600 | 6,090 | 5,600 | 6,050 | +8.62% | 743,400 | 2282億2422万 | +15.94% | 33.89 | 1.96 |
| 02/29 | 5,560 | 5,600 | 5,430 | 5,570 | -1.07% | 388,800 | 2101億1717万 | +7.63% | 31.2 | 1.81 |
| 02/28 | 5,540 | 5,690 | 5,490 | 5,630 | +0.54% | 369,700 | 2123億8055万 | +9.41% | 31.54 | 1.83 |
| 02/27 | 5,750 | 5,800 | 5,530 | 5,600 | -2.61% | 494,800 | 2112億4886万 | +9.33% | 31.37 | 1.82 |
| 02/26 | 5,680 | 5,760 | 5,460 | 5,750 | +0.88% | 899,500 | 2169億731万 | +12.75% | 32.21 | 1.87 |
| 02/22 | 5,580 | 5,740 | 5,480 | 5,700 | +7.95% | 925,200 | 2150億2116万 | +12.65% | 31.93 | 1.85 |
| 02/21 | 5,480 | 5,610 | 5,200 | 5,280 | -2.22% | 845,500 | 1991億7750万 | +5.18% | 29.58 | 1.71 |
| 02/20 | 5,250 | 5,610 | 5,250 | 5,400 | +10.09% | 1,636,100 | 2037億426万 | +7.96% | 30.25 | 1.75 |
| 02/19 | 5,040 | 5,070 | 4,850 | 4,905 | -4.57% | 409,200 | 1850億3137万 | -1.64% | 27.47 | 1.59 |
| 02/16 | 5,180 | 5,270 | 5,050 | 5,140 | +0.19% | 210,800 | 1938億9628万 | +3.01% | 28.79 | 1.67 |
| 02/15 | 5,190 | 5,390 | 5,130 | 5,130 | +0.79% | 345,000 | 1935億1905万 | +2.81% | 28.73 | 1.67 |
| 02/14 | 4,955 | 5,130 | 4,920 | 5,090 | +2.52% | 281,700 | 1920億1013万 | +2.02% | 28.51 | 1.65 |
| 02/13 | 4,975 | 5,020 | 4,825 | 4,965 | +1.22% | 333,100 | 1872億9475万 | -0.48% | 27.81 | 1.61 |
| 02/09 | 4,910 | 5,050 | 4,870 | 4,905 | 0% | 376,500 | 1850億3137万 | -1.53% | 27.47 | 1.59 |
| 02/08 | 4,930 | 4,990 | 4,765 | 4,905 | -2.29% | 493,300 | 1850億3137万 | -1.49% | 27.47 | 1.59 |
| 02/07 | 5,120 | 5,130 | 4,740 | 5,020 | -3.83% | 1,256,200 | 1893億6952万 | +1.07% | 28.12 | 1.63 |
| 02/06 | 5,110 | 5,280 | 5,090 | 5,220 | +2.15% | 615,700 | 1969億1412万 | +5.43% | 29.24 | 1.69 |
| 02/05 | 5,040 | 5,120 | 5,000 | 5,110 | +0.2% | 307,200 | 1927億6459万 | +3.74% | 28.62 | 1.66 |
| 02/02 | 5,060 | 5,110 | 5,000 | 5,100 | +1.39% | 228,000 | 1923億8736万 | +4.08% | 28.57 | 1.66 |
| 02/01 | 4,940 | 5,090 | 4,905 | 5,030 | -1.37% | 226,900 | 1897億4675万 | +3.16% | 28.17 | 1.63 |
| 01/31 | 4,995 | 5,100 | 4,940 | 5,100 | -1.16% | 313,400 | 1923億8736万 | +5.11% | 28.57 | 1.66 |
| 01/30 | 5,030 | 5,190 | 5,000 | 5,160 | +4.14% | 393,600 | 1946億5074万 | +7.01% | 28.9 | 1.67 |
| 01/29 | 4,840 | 4,990 | 4,810 | 4,955 | +3.34% | 235,300 | 1869億1752万 | +3.47% | 27.75 | 1.61 |
| 01/26 | 4,900 | 4,945 | 4,785 | 4,795 | -2.94% | 247,700 | 1808億8184万 | +0.67% | 26.86 | 1.56 |
| 01/25 | 4,910 | 4,955 | 4,875 | 4,940 | -0.7% | 286,800 | 1863億5167万 | +4.24% | 27.67 | 1.6 |
| 01/24 | 4,820 | 5,000 | 4,790 | 4,975 | +2.68% | 354,400 | 1876億7198万 | +5.56% | 27.87 | 1.61 |
| 01/23 | 5,000 | 5,040 | 4,845 | 4,845 | -3.87% | 369,200 | 1827億6799万 | +3.46% | 27.14 | 1.57 |
| 01/22 | 5,100 | 5,120 | 4,985 | 5,040 | 0% | 266,100 | 1901億2398万 | +8.15% | 28.23 | 1.64 |
| 01/19 | 4,850 | 5,180 | 4,800 | 5,040 | +6.22% | 529,800 | 1901億2398万 | +9.02% | 28.23 | 1.64 |
| 01/18 | 4,670 | 4,830 | 4,610 | 4,745 | +0.85% | 562,800 | 1789億9569万 | +3.58% | 26.58 | 1.54 |
| 01/17 | 4,890 | 4,910 | 4,680 | 4,705 | -2.39% | 374,000 | 1774億8677万 | +3.32% | 26.35 | 1.53 |
| 01/16 | 4,960 | 4,995 | 4,770 | 4,820 | -4.37% | 373,600 | 1818億2491万 | +6.45% | 27 | 1.56 |
| 01/15 | 4,985 | 5,040 | 4,890 | 5,040 | +1.2% | 269,000 | 1901億2398万 | +12.02% | 28.23 | 1.64 |
| 01/12 | 5,160 | 5,180 | 4,935 | 4,980 | -3.11% | 480,600 | 1878億6059万 | +11.61% | 27.89 | 1.62 |
| 01/11 | 5,130 | 5,300 | 5,100 | 5,140 | +0.78% | 472,200 | 1938億9628万 | +15.84% | 28.79 | 1.67 |
| 01/10 | 5,100 | 5,180 | 5,010 | 5,100 | +0.2% | 497,500 | 1923億8736万 | +15.57% | 28.57 | 1.66 |
| 01/09 | 4,845 | 5,090 | 4,825 | 5,090 | +6.6% | 577,500 | 1920億1013万 | +15.97% | 28.51 | 1.65 |
| 01/05 | 4,795 | 4,815 | 4,715 | 4,775 | -1.44% | 329,600 | 1801億2738万 | +9.34% | 26.75 | 1.55 |
| 01/04 | 4,465 | 4,845 | 4,400 | 4,845 | +5.44% | 584,200 | 1827億6799万 | +11.48% | 27.14 | 1.57 |
| 2023 | ||||||||||
| 12/29 | 4,600 | 4,660 | 4,555 | 4,595 | -0.86% | 243,100 | 1733億3724万 | +6.29% | 25.74 | 1.49 |
| 12/28 | 4,625 | 4,785 | 4,600 | 4,635 | +0.87% | 548,500 | 1748億4616万 | +7.37% | 25.96 | 1.5 |
| 12/27 | 4,495 | 4,665 | 4,480 | 4,595 | +3.37% | 449,700 | 1733億3724万 | +6.79% | 25.74 | 1.49 |
| 12/26 | 4,460 | 4,495 | 4,400 | 4,445 | -1.22% | 194,800 | 1676億7878万 | +3.69% | 24.9 | 1.44 |
| 12/25 | 4,500 | 4,530 | 4,440 | 4,500 | +1.24% | 144,900 | 1697億5355万 | +5.39% | 25.21 | 1.46 |
| 12/22 | 4,340 | 4,460 | 4,315 | 4,445 | +2.42% | 226,300 | 1676億7878万 | +4.42% | 24.9 | 1.44 |
| 12/21 | 4,325 | 4,440 | 4,325 | 4,340 | -0.23% | 256,500 | 1637億1787万 | +2.07% | 24.31 | 1.41 |
| 12/20 | 4,370 | 4,475 | 4,350 | 4,350 | +1.52% | 316,800 | 1640億9510万 | +2.33% | 24.37 | 1.41 |
| 12/19 | 4,170 | 4,290 | 4,145 | 4,285 | +1.78% | 160,500 | 1616億4310万 | +1.06% | 24 | 1.39 |
| 12/18 | 4,270 | 4,315 | 4,170 | 4,210 | -1.75% | 215,600 | 1588億1388万 | -0.45% | 23.58 | 1.37 |
| 12/15 | 4,215 | 4,320 | 4,165 | 4,285 | +1.42% | 226,700 | 1616億4310万 | +1.61% | 24 | 1.39 |
| 12/14 | 4,380 | 4,450 | 4,210 | 4,225 | -0.82% | 284,000 | 1593億7972万 | +0.36% | 23.67 | 1.37 |
| 12/13 | 4,255 | 4,360 | 4,165 | 4,260 | +3.52% | 427,500 | 1607億3万 | +1.48% | 23.86 | 1.38 |
| 12/12 | 4,285 | 4,335 | 3,975 | 4,115 | +2.75% | 418,400 | 1552億3019万 | -1.63% | 23.05 | 1.34 |
| 12/11 | 4,115 | 4,175 | 3,975 | 4,005 | -1.6% | 209,300 | 1510億8066万 | -4.32% | 22.43 | 1.3 |
| 12/08 | 4,100 | 4,220 | 4,030 | 4,070 | +0.37% | 257,100 | 1535億3265万 | -2.37% | 22.8 | 1.32 |
| 12/07 | 3,990 | 4,115 | 3,925 | 4,055 | -0.61% | 405,800 | 1529億6681万 | -2.15% | 22.71 | 1.32 |
| 12/06 | 4,130 | 4,260 | 4,075 | 4,080 | -1.21% | 354,400 | 1539億988万 | -0.87% | 22.85 | 1.32 |
| 12/05 | 4,245 | 4,390 | 4,130 | 4,130 | -4.84% | 456,300 | 1557億9603万 | +0.81% | 23.13 | 1.34 |
| 12/04 | 4,560 | 4,640 | 4,245 | 4,340 | -4.72% | 526,700 | 1637億1787万 | +6.35% | 24.31 | 1.41 |
| 12/01 | 4,480 | 4,590 | 4,410 | 4,555 | +1.33% | 297,400 | 1718億2831万 | +12.36% | 25.51 | 1.48 |
| 11/30 | 4,285 | 4,565 | 4,220 | 4,495 | -1.1% | 565,000 | 1695億6493万 | +11.84% | 25.18 | 1.46 |
| 11/29 | 4,255 | 4,585 | 4,235 | 4,545 | +6.94% | 496,500 | 1714億5108万 | +14.08% | 25.46 | 1.48 |
| 11/28 | 4,300 | 4,375 | 4,250 | 4,250 | -0.47% | 281,200 | 1603億2280万 | +7.79% | 23.81 | 1.38 |
| 11/27 | 4,375 | 4,400 | 4,250 | 4,270 | -3.61% | 271,300 | 1610億7726万 | +9.07% | 23.92 | 1.39 |
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 | 2,670 534 5/23 | 875 175 3/17 | 2,947,000 14,735,000 5/18 | - | - | +11.83% 4/7 | -24.12% 8/17 |
| 2009年 3月期 | 1,305 261 6/30 | 540 108 10/28 108 10/10 | 2,632,600 13,163,000 12/26 | - | - | +32.26% 1/7 | -40.43% 10/10 |
| 2010年 3月期 | 1,045 209 4/30 | 670 134 11/27 | 6,859,600 34,298,000 1/18 | - | - | +20.42% 4/5 | -13.95% 11/27 |
| 2011年 3月期 | 1,370 274 2/17 | 680 136 3/15 | 1,452,200 7,261,000 5/12 | 678億6349万 | 336億8407万 | +19.22% 2/16 | -39.4% 3/15 |
| 2012年 3月期 | 1,785 357 11/18 | 835 167 6/7 | 13,223,000 66,115,000 11/18 | 884億2068万 | 413億6205万 | +32.16% 11/18 | -14.96% 12/28 |
| 2013年 3月期 | 1,890 378 1/11 | 1,065 213 7/26 213 6/4 | 771,600 3,858,000 3/8 | 936億2190万 | 527億5520万 | +16.74% 1/10 | -16.77% 5/18 |
| 2014年 3月期 | 2,800 560 12/3 | 1,405 281 6/13 | 1,458,400 7,292,000 12/13 | 1386億9912万 | 695億9723万 | +18.87% 7/18 | -17.87% 6/13 |
| 2015年 3月期 | 2,500 500 2/26 | 1,740 348 10/21 | 358,000 1,790,000 2/6 | 1238億3878万 | 861億9179万 | +14.92% 2/12 | -14.52% 10/17 |
| 2016年 3月期 | 3,435 687 8/6 | 1,545 309 1/18 | 6,294,800 31,474,000 9/30 | 1701億5448万 | 765億3236万 | +12.59% 7/30 | -31.16% 9/8 |
| 2017年 3月期 | 2,845 569 3/28 | 1,510 302 6/16 | 881,400 4,407,000 11/4 | 1136億1653万 | 747億9862万 | +16.41% 11/18 | -9.29% 6/14 |
| 2018年 3月期 | 3,895 11/2 | 2,150 3/26 | 643,100 2/8 | 1555億4881万 | 858億6135万 | +13.88% 7/12 | -24.4% 2/14 |
| 2019年 3月期 | 2,815 7/31 | 1,586 12/25 | 498,900 5/31 | 1124億1846万 | 633億3772万 | +10.78% 4/17 | -19.71% 12/25 |
| 2020年 3月期 | 5,310 2/13 | 1,900 6/4 | 684,300 3/18 | 2120億5756万 | 758億7747万 | +18.25% 11/12 | -22.35% 3/12 |
| 2021年 3月期 | 6,100 5/29 | 3,635 11/9 | 614,000 8/11 | 2436億662万 | 1451億6558万 | +11.83% 5/26 | -16.46% 8/12 |
| 2022年 3月期 | 4,135 4/2 | 2,491 3/9 | 747,700 7/14 | 1651億3334万 | 994億7936万 | +14.71% 2/16 | -19.33% 11/30 |
| 2023年 3月期 | 2,818 4/4 | 1,849 12/23 | 1,011,300 11/9 | 1125億3827万 | 738億4076万 | +16.07% 8/4 | -10.67% 7/5 |
| 最新 | 5,110 2024/4/23 | 384,600 | 1927億6459万 | -9.24% 5,630 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%（1.07倍）
- 1985/12/28 vs 1984/12/28
- 1%（1.01倍）
- 1986/12/27 vs 1985/12/28
- 16%（1.16倍）
- 1987/12/28 vs 1986/12/27
- 16%（1.16倍）
- 1988/12/28 vs 1987/12/28
- 40%（1.4倍）
- 1989/12/29 vs 1988/12/28
- 36%（1.36倍）
- 1990/12/28 vs 1989/12/29
- -39%（0.61倍）
- 1991/12/30 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- -23%（0.77倍）
- 1994/12/30 vs 1993/12/30
- 8%（1.08倍）
- 1995/12/29 vs 1994/12/30
- 15%（1.15倍）
- 1996/12/30 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/30 vs 1996/12/30
- 4%（1.04倍）
- 1998/12/30 vs 1997/12/30
- -14%（0.86倍）
- 1999/12/30 vs 1998/12/30
- -53%（0.47倍）
- 2000/12/29 vs 1999/12/30
- 3%（1.03倍）
- 2001/12/28 vs 2000/12/29
- -18%（0.82倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 45%（1.45倍）
- 2004/12/30 vs 2003/12/30
- 56%（1.56倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- 33%（1.33倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/30 vs 2010/12/30
- 31%（1.31倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 64%（1.64倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- -25%（0.75倍）
- 2016/12/30 vs 2015/12/30
- 40%（1.4倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 159%（2.59倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- 141%（2.41倍）
- 2024/04/23 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
410円（2002/11/20） - 1146%（12.46倍）
5,110円（4/23）