株価チャート
株価
4/26
- 前日 (4/25)
- 4,905
- 始値
- 4,905
- 高値
- 4,955
- 安値
- 4,900
- 終値 +0.92%
- 4,950
- 出来高 -21.79%
- 18,300
乖離率
- 株価（5日）
移動平均値 - +0.04%
4,948 - 株価（25日）
移動平均値 - -1.47%
5,024 - 出来高（5日）
移動平均値 - -11.59%
20,700
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 4,905 | 4,955 | 4,900 | 4,950 | +0.92% | 18,300 | 692億332万 | -1.47% | 13.23 | 0.73 |
| 04/25 | 4,975 | 4,980 | 4,900 | 4,905 | -1.41% | 23,400 | 685億7420万 | -2.58% | 13.11 | 0.73 |
| 04/24 | 4,980 | 4,985 | 4,945 | 4,975 | +0.61% | 17,200 | 695億5283万 | -1.41% | 13.3 | 0.74 |
| 04/23 | 5,010 | 5,010 | 4,925 | 4,945 | -0.4% | 27,200 | 691億3342万 | -2.12% | 13.22 | 0.73 |
| 04/22 | 4,950 | 4,975 | 4,925 | 4,965 | +1.02% | 17,400 | 694億1303万 | -1.8% | 13.27 | 0.74 |
| 04/19 | 4,970 | 4,970 | 4,860 | 4,915 | -1.31% | 44,700 | 687億1401万 | -2.83% | 13.13 | 0.73 |
| 04/18 | 4,925 | 4,990 | 4,920 | 4,980 | +0.91% | 14,800 | 696億2274万 | -1.66% | 13.31 | 0.74 |
| 04/17 | 5,010 | 5,010 | 4,930 | 4,935 | -1.5% | 25,900 | 689億9361万 | -2.55% | 13.19 | 0.73 |
| 04/16 | 5,070 | 5,070 | 4,980 | 5,010 | -1.38% | 22,500 | 700億4215万 | -1.12% | 13.39 | 0.74 |
| 04/15 | 5,020 | 5,080 | 5,010 | 5,080 | +1.2% | 17,500 | 710億2078万 | +0.32% | 13.58 | 0.75 |
| 04/12 | 5,070 | 5,070 | 5,020 | 5,020 | -0.59% | 11,300 | 701億8195万 | -0.81% | 13.42 | 0.74 |
| 04/11 | 5,020 | 5,070 | 5,010 | 5,050 | 0% | 10,400 | 706億137万 | -0.18% | 13.5 | 0.75 |
| 04/10 | 5,030 | 5,060 | 5,010 | 5,050 | +0.4% | 11,000 | 706億137万 | -0.14% | 13.5 | 0.75 |
| 04/09 | 5,040 | 5,060 | 5,010 | 5,030 | -0.2% | 12,500 | 703億2176万 | -0.53% | 13.44 | 0.75 |
| 04/08 | 5,070 | 5,070 | 5,010 | 5,040 | -0.4% | 17,600 | 704億6156万 | -0.28% | 13.47 | 0.75 |
| 04/05 | 5,000 | 5,060 | 4,995 | 5,060 | -0.2% | 17,000 | 707億4117万 | +0.18% | 13.52 | 0.75 |
| 04/04 | 5,040 | 5,090 | 5,010 | 5,070 | +1.5% | 26,800 | 708億8098万 | +0.46% | 13.55 | 0.75 |
| 04/03 | 4,990 | 5,050 | 4,965 | 4,995 | +0.1% | 33,600 | 698億3244万 | -0.97% | 13.35 | 0.74 |
| 04/02 | 5,030 | 5,080 | 4,975 | 4,990 | -0.2% | 28,300 | 697億6254万 | -1.11% | 13.34 | 0.74 |
| 04/01 | 5,100 | 5,100 | 5,000 | 5,000 | -1.77% | 40,300 | 699億235万 | -0.97% | 13.36 | 0.74 |
| 03/29 | 5,090 | 5,120 | 5,060 | 5,090 | +0.99% | 29,300 | 711億6059万 | +0.79% | 13.6 | 0.75 |
| 03/28 | 5,110 | 5,130 | 5,020 | 5,040 | -2.7% | 43,100 | 704億6156万 | -0.16% | 13.47 | 0.75 |
| 03/27 | 5,190 | 5,210 | 5,150 | 5,180 | +0.39% | 46,800 | 724億1883万 | +2.59% | 13.84 | 0.77 |
| 03/26 | 5,160 | 5,180 | 5,150 | 5,160 | -0.19% | 20,600 | 721億3922万 | +2.3% | 13.79 | 0.77 |
| 03/25 | 5,220 | 5,220 | 5,160 | 5,170 | -1.15% | 33,100 | 722億7902万 | +2.62% | 13.82 | 0.77 |
| 03/22 | 5,200 | 5,340 | 5,200 | 5,230 | +0.97% | 62,900 | 731億1785万 | +4.02% | 13.98 | 0.78 |
| 03/21 | 5,200 | 5,200 | 5,140 | 5,180 | +1.37% | 38,600 | 724億1883万 | +3.21% | 13.84 | 0.77 |
| 03/19 | 5,080 | 5,110 | 5,060 | 5,110 | +1.19% | 20,800 | 714億4020万 | +1.96% | 13.66 | 0.76 |
| 03/18 | 5,050 | 5,070 | 5,040 | 5,050 | +0.6% | 18,400 | 706億137万 | +0.9% | 13.5 | 0.75 |
| 03/15 | 5,000 | 5,050 | 5,000 | 5,020 | -0.59% | 21,100 | 701億8195万 | +0.38% | 13.42 | 0.74 |
| 03/14 | 5,010 | 5,050 | 4,975 | 5,050 | +1.2% | 18,600 | 706億137万 | +1% | 13.5 | 0.75 |
| 03/13 | 5,010 | 5,060 | 4,955 | 4,990 | -0.4% | 21,000 | 697億6254万 | -0.08% | 13.34 | 0.74 |
| 03/12 | 4,930 | 5,020 | 4,865 | 5,010 | +1.62% | 43,500 | 700億4215万 | +0.14% | 13.39 | 0.74 |
| 03/11 | 5,010 | 5,010 | 4,890 | 4,930 | -1.79% | 64,300 | 689億2371万 | -1.56% | 13.18 | 0.73 |
| 03/08 | 4,950 | 5,050 | 4,950 | 5,020 | +1.41% | 44,100 | 701億8195万 | +0.04% | 13.42 | 0.74 |
| 03/07 | 5,030 | 5,030 | 4,935 | 4,950 | -1.2% | 67,900 | 692億332万 | -1.53% | 13.23 | 0.73 |
| 03/06 | 5,020 | 5,060 | 5,010 | 5,010 | -0.79% | 45,100 | 700億4215万 | -0.54% | 13.39 | 0.74 |
| 03/05 | 4,975 | 5,050 | 4,945 | 5,050 | +1.71% | 44,800 | 706億137万 | +0.06% | 13.5 | 0.75 |
| 03/04 | 5,030 | 5,030 | 4,945 | 4,965 | +0.1% | 54,000 | 694億1303万 | -1.76% | 13.27 | 0.74 |
| 03/01 | 4,960 | 4,970 | 4,925 | 4,960 | +0.2% | 38,100 | 693億4313万 | -2.13% | 13.26 | 0.74 |
| 02/29 | 5,010 | 5,020 | 4,925 | 4,950 | -1.2% | 60,900 | 692億332万 | -2.54% | 13.23 | 0.73 |
| 02/28 | 5,050 | 5,070 | 5,010 | 5,010 | -0.6% | 27,700 | 700億4215万 | -1.61% | 13.39 | 0.74 |
| 02/27 | 5,070 | 5,130 | 5,040 | 5,040 | -0.2% | 48,100 | 704億6156万 | -1.25% | 13.47 | 0.75 |
| 02/26 | 5,100 | 5,140 | 5,050 | 5,050 | +0.4% | 39,800 | 706億137万 | -1.21% | 13.5 | 0.75 |
| 02/22 | 5,090 | 5,090 | 5,010 | 5,030 | -0.4% | 26,900 | 703億2176万 | -1.68% | 13.44 | 0.75 |
| 02/21 | 5,030 | 5,050 | 5,000 | 5,050 | 0% | 37,300 | 706億137万 | -1.41% | 13.5 | 0.75 |
| 02/20 | 5,090 | 5,100 | 5,030 | 5,050 | -0.39% | 21,100 | 706億137万 | -1.52% | 13.5 | 0.75 |
| 02/19 | 5,030 | 5,070 | 5,000 | 5,070 | +1.4% | 23,300 | 708億8098万 | -1.32% | 13.55 | 0.75 |
| 02/16 | 4,980 | 5,010 | 4,960 | 5,000 | +1.32% | 38,900 | 699億235万 | -2.8% | 13.36 | 0.74 |
| 02/15 | 5,010 | 5,010 | 4,915 | 4,935 | -1% | 41,900 | 689億9361万 | -4.23% | 13.19 | 0.73 |
| 02/14 | 5,010 | 5,010 | 4,945 | 4,985 | -0.5% | 33,900 | 696億9264万 | -3.41% | 13.32 | 0.74 |
| 02/13 | 5,010 | 5,010 | 4,950 | 5,010 | +1.42% | 29,600 | 700億4215万 | -3.06% | 13.39 | 0.74 |
| 02/09 | 4,990 | 4,990 | 4,925 | 4,940 | -0.4% | 27,200 | 690億6352万 | -4.52% | 13.2 | 0.73 |
| 02/08 | 4,980 | 5,030 | 4,900 | 4,960 | -0.4% | 39,900 | 693億4313万 | -4.25% | 13.26 | 0.74 |
| 02/07 | 4,880 | 5,000 | 4,845 | 4,980 | +1.43% | 79,000 | 696億2274万 | -3.9% | 13.31 | 0.74 |
| 02/06 | 5,200 | 5,200 | 4,885 | 4,910 | -5.58% | 97,500 | 686億4410万 | -5.23% | 13.12 | 0.73 |
| 02/05 | 5,140 | 5,250 | 5,120 | 5,200 | +0.97% | 38,800 | 726億9844万 | +0.33% | 13.9 | 0.77 |
| 02/02 | 5,220 | 5,220 | 5,130 | 5,150 | -0.39% | 27,800 | 719億9942万 | -0.39% | 13.76 | 0.76 |
| 02/01 | 5,200 | 5,220 | 5,170 | 5,170 | -1.52% | 26,600 | 722億7902万 | +0.23% | 13.82 | 0.77 |
| 01/31 | 5,210 | 5,250 | 5,180 | 5,250 | +0.77% | 28,400 | 733億9746万 | +2.02% | 14.03 | 0.78 |
| 01/30 | 5,260 | 5,270 | 5,210 | 5,210 | -0.95% | 20,400 | 728億3824万 | +1.62% | 13.92 | 0.77 |
| 01/29 | 5,270 | 5,270 | 5,230 | 5,260 | +0.96% | 16,900 | 735億3727万 | +2.94% | 14.06 | 0.78 |
| 01/26 | 5,310 | 5,310 | 5,210 | 5,210 | -1.88% | 28,700 | 728億3824万 | +2.42% | 13.92 | 0.77 |
| 01/25 | 5,250 | 5,320 | 5,250 | 5,310 | +1.14% | 17,500 | 742億3629万 | +4.82% | 14.19 | 0.79 |
| 01/24 | 5,300 | 5,300 | 5,230 | 5,250 | -0.38% | 22,400 | 733億9746万 | +4.1% | 14.03 | 0.78 |
| 01/23 | 5,300 | 5,340 | 5,260 | 5,270 | -0.94% | 24,100 | 736億7707万 | +4.96% | 14.08 | 0.78 |
| 01/22 | 5,290 | 5,330 | 5,260 | 5,320 | +1.72% | 34,200 | 743億7610万 | +6.38% | 14.22 | 0.79 |
| 01/19 | 5,160 | 5,240 | 5,160 | 5,230 | +1.36% | 22,400 | 731億1785万 | +5.04% | 13.98 | 0.78 |
| 01/18 | 5,150 | 5,230 | 5,150 | 5,160 | 0% | 24,400 | 721億3922万 | +3.99% | 13.79 | 0.77 |
| 01/17 | 5,250 | 5,270 | 5,160 | 5,160 | -0.77% | 32,800 | 721億3922万 | +4.31% | 13.79 | 0.77 |
| 01/16 | 5,300 | 5,310 | 5,200 | 5,200 | -1.89% | 41,300 | 726億9844万 | +5.35% | 13.9 | 0.77 |
| 01/15 | 5,240 | 5,340 | 5,240 | 5,300 | +1.15% | 29,900 | 740億9649万 | +7.59% | 14.16 | 0.79 |
| 01/12 | 5,250 | 5,300 | 5,210 | 5,240 | +0.58% | 50,300 | 732億5766万 | +6.74% | 14 | 0.78 |
| 01/11 | 5,180 | 5,230 | 5,180 | 5,210 | +1.17% | 27,200 | 728億3824万 | +6.33% | 13.92 | 0.77 |
| 01/10 | 5,150 | 5,180 | 5,130 | 5,150 | 0% | 27,900 | 719億9942万 | +5.25% | 13.76 | 0.76 |
| 01/09 | 5,170 | 5,210 | 5,140 | 5,150 | 0% | 36,700 | 719億9942万 | +5.34% | 13.76 | 0.76 |
| 01/05 | 5,180 | 5,180 | 5,120 | 5,150 | +0.78% | 19,700 | 719億9942万 | +5.47% | 13.76 | 0.76 |
| 01/04 | 5,030 | 5,150 | 4,985 | 5,110 | +2.4% | 45,800 | 714億4020万 | +4.67% | 13.66 | 0.76 |
| 2023 | ||||||||||
| 12/29 | 4,965 | 5,010 | 4,960 | 4,990 | +0.5% | 22,200 | 697億6254万 | +2.28% | 13.34 | 0.75 |
| 12/28 | 4,965 | 4,975 | 4,940 | 4,965 | +0.2% | 20,300 | 694億1303万 | +1.68% | 13.27 | 0.74 |
| 12/27 | 4,905 | 4,955 | 4,900 | 4,955 | +1.64% | 21,700 | 692億7322万 | +1.41% | 13.24 | 0.74 |
| 12/26 | 4,865 | 4,880 | 4,855 | 4,875 | +0.41% | 16,200 | 681億5479万 | -0.27% | 13.03 | 0.73 |
| 12/25 | 4,915 | 4,915 | 4,855 | 4,855 | -0.31% | 23,400 | 678億7518万 | -0.78% | 12.97 | 0.73 |
| 12/22 | 4,820 | 4,870 | 4,820 | 4,870 | +1.78% | 32,200 | 680億8488万 | -0.65% | 13.01 | 0.73 |
| 12/21 | 4,770 | 4,795 | 4,735 | 4,785 | 0% | 26,800 | 668億9654万 | -2.49% | 12.79 | 0.72 |
| 12/20 | 4,700 | 4,800 | 4,700 | 4,785 | +2.24% | 28,500 | 668億9654万 | -2.72% | 12.79 | 0.72 |
| 12/19 | 4,695 | 4,705 | 4,640 | 4,680 | +0.21% | 31,500 | 654億2859万 | -5.09% | 12.51 | 0.7 |
| 12/18 | 4,740 | 4,740 | 4,610 | 4,670 | -1.58% | 69,400 | 652億8879万 | -5.56% | 12.48 | 0.7 |
| 12/15 | 4,720 | 4,760 | 4,710 | 4,745 | +0.74% | 50,900 | 663億3733万 | -4.35% | 12.68 | 0.71 |
| 12/14 | 4,780 | 4,800 | 4,705 | 4,710 | -1.15% | 38,100 | 658億4801万 | -5.25% | 12.59 | 0.71 |
| 12/13 | 4,795 | 4,800 | 4,735 | 4,765 | +0.11% | 45,300 | 666億1693万 | -4.26% | 12.73 | 0.71 |
| 12/12 | 4,810 | 4,820 | 4,755 | 4,760 | -0.94% | 34,200 | 665億4703万 | -4.57% | 12.72 | 0.71 |
| 12/11 | 4,855 | 4,855 | 4,790 | 4,805 | +0.42% | 45,900 | 671億7615万 | -3.84% | 12.84 | 0.72 |
| 12/08 | 4,870 | 4,890 | 4,755 | 4,785 | -2.25% | 75,800 | 668億9654万 | -4.13% | 12.79 | 0.72 |
| 12/07 | 4,955 | 4,960 | 4,870 | 4,895 | -0.81% | 38,100 | 684億3440万 | -1.83% | 13.08 | 0.73 |
| 12/06 | 4,890 | 4,955 | 4,885 | 4,935 | +1.02% | 36,500 | 689億9361万 | -0.78% | 13.19 | 0.74 |
| 12/05 | 5,000 | 5,000 | 4,885 | 4,885 | -2.69% | 52,100 | 682億9459万 | -1.51% | 13.05 | 0.73 |
| 12/04 | 5,030 | 5,030 | 4,965 | 5,020 | 0% | 38,900 | 701億8195万 | +1.5% | 13.42 | 0.75 |
| 12/01 | 5,080 | 5,080 | 5,000 | 5,020 | -0.59% | 35,500 | 701億8195万 | +2.01% | 13.42 | 0.75 |
| 11/30 | 5,020 | 5,070 | 5,000 | 5,050 | +0.6% | 21,700 | 706億137万 | +3.12% | 13.5 | 0.76 |
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 | 3,390 678 4/2 | 1,875 375 1/16 | 88,600 443,000 9/25 | - | - | +11.45% 3/31 | -14.88% 11/13 |
| 2009年 3月期 | 2,325 465 4/1 | 965 193 10/10 | 116,200 581,000 4/3 | - | - | +28.77% 5/8 | -35.56% 10/8 |
| 2010年 3月期 | 2,145 429 7/29 | 1,345 269 4/28 269 4/14 他3件 | 496,200 2,481,000 5/8 | - | - | +22.69% 5/12 | -11.32% 11/12 |
| 2011年 3月期 | 2,345 469 3/8 | 1,485 297 3/15 | 126,000 630,000 3/15 | 327億6621万 | 207億4960万 | +15.2% 4/4 | -23.55% 3/15 |
| 2012年 3月期 | 2,410 482 5/2 | 1,530 306 11/22 306 11/18 | 275,600 1,378,000 4/1 | 336億7444万 | 213億7838万 | +7.62% 3/19 | -13.39% 9/26 |
| 2013年 3月期 | 1,965 393 3/25 | 1,340 268 11/14 268 10/1 他2件 | 490,400 2,452,000 10/1 | 274億5655万 | 187億2355万 | +13.88% 3/25 | -11.05% 5/16 |
| 2014年 3月期 | 4,735 947 1/16 | 1,620 324 4/2 | 772,400 3,862,000 8/8 | 661億6201万 | 226億3593万 | +23.37% 8/14 | -15.23% 2/4 |
| 2015年 3月期 | 4,535 907 3/13 | 2,900 580 10/17 | 486,000 2,430,000 5/13 | 633億6742万 | 405億2161万 | +14.93% 11/18 | -13.3% 8/8 |
| 2016年 3月期 | 4,675 935 5/12 | 2,630 526 2/12 | 287,400 1,437,000 8/4 | 653億2363万 | 367億4891万 | +8.3% 3/15 | -19.36% 2/12 |
| 2017年 3月期 | 5,070 3/2 | 2,415 483 4/8 | 338,600 1,693,000 8/4 | 708億4295万 | 337億4472万 | +18.33% 6/10 | -6.46% 9/16 |
| 2018年 3月期 | 7,170 11/8 | 4,355 4/17 | 246,800 8/3 | 1001億8619万 | 608億5228万 | +19.22% 11/8 | -13.52% 2/6 |
| 2019年 3月期 | 6,520 10/9 | 3,765 3/28 | 128,800 6/6 | 911億376万 | 526億823万 | +12.87% 6/7 | -17.93% 12/25 |
| 2020年 3月期 | 4,445 4/23 | 2,251 3/23 | 183,900 11/14 | 621億985万 | 314億5315万 | +13.97% 11/7 | -19.6% 5/23 |
| 2021年 3月期 | 4,505 1/21 | 2,426 4/2 | 141,900 8/6 | 629億4822万 | 338億9842万 | +13.76% 12/2 | -7.19% 2/26 |
| 2022年 3月期 | 4,175 4/19 4/16 | 2,951 11/30 | 290,900 11/30 | 583億3714万 | 412億3423万 | +6.93% 9/14 | -10.61% 5/14 |
| 2023年 3月期 | 4,675 3/9 | 2,821 5/27 | 1,572,000 11/8 | 653億2363万 | 394億1774万 | +25.82% 11/25 | -5.98% 1/5 |
| 最新 | 4,950 2024/4/26 | 18,300 | 692億332万 | -1.47% 5,024 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 55%（1.55倍）
- 1985/12/28 vs 1984/12/28
- -13%（0.87倍）
- 1986/12/27 vs 1985/12/28
- -2%（0.98倍）
- 1987/12/28 vs 1986/12/27
- 8%（1.08倍）
- 1988/12/28 vs 1987/12/28
- 48%（1.48倍）
- 1989/12/29 vs 1988/12/28
- 58%（1.58倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- -11%（0.89倍）
- 1992/12/30 vs 1991/12/30
- -15%（0.85倍）
- 1993/12/30 vs 1992/12/30
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/30
- 23%（1.23倍）
- 1995/12/29 vs 1994/12/30
- -1%（0.99倍）
- 1996/12/30 vs 1995/12/29
- 15%（1.15倍）
- 1997/12/30 vs 1996/12/30
- -68%（0.32倍）
- 1998/12/30 vs 1997/12/30
- 25%（1.25倍）
- 1999/12/30 vs 1998/12/30
- -9%（0.91倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 113%（2.13倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- 29%（1.29倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 169%（2.69倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 24%（1.24倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- 16%（1.16倍）
- 2021/12/30 vs 2020/12/30
- -24%（0.76倍）
- 2022/12/30 vs 2021/12/30
- 30%（1.3倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/04/26 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
850円（1983/01/24） - 482%（5.82倍）
4,950円（4/26）