株価チャート
株価
5/2
- 前日 (5/1)
- 5,240
- 始値
- 5,300
- 高値
- 5,410
- 安値
- 5,290
- 終値 +1.53%
- 5,320
- 出来高 -32.55%
- 146,300
乖離率
- 株価（5日）
移動平均値 - +2.9%
5,170 - 株価（25日）
移動平均値 - +7.09%
4,968 - 出来高（5日）
移動平均値 - -26.99%
200,380
2023/12/05～2024/05/02
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 | ||||||||||
| 05/02 | 5,300 | 5,410 | 5,290 | 5,320 | +1.53% | 146,300 | 3467億7079万 | +7.09% | 22.05 | 4.14 |
| 05/01 | 5,320 | 5,390 | 5,220 | 5,240 | -0.19% | 216,900 | 3415億5619万 | +5.75% | 21.72 | 4.08 |
| 04/30 | 5,030 | 5,250 | 4,835 | 5,250 | +4.17% | 360,200 | 3422億802万 | +6.23% | 21.76 | 4.09 |
| 04/26 | 5,000 | 5,070 | 4,950 | 5,040 | +0.8% | 166,800 | 3285億1969万 | +2.25% | 20.89 | 3.92 |
| 04/25 | 5,050 | 5,070 | 5,000 | 5,000 | -0.99% | 111,700 | 3259億1240万 | +1.42% | 20.72 | 3.89 |
| 04/24 | 4,975 | 5,110 | 4,975 | 5,050 | +1.61% | 127,600 | 3291億7152万 | +2.43% | 20.93 | 3.93 |
| 04/23 | 5,000 | 5,040 | 4,935 | 4,970 | -1.58% | 191,100 | 3239億5692万 | +0.79% | 20.6 | 3.87 |
| 04/22 | 5,060 | 5,100 | 5,020 | 5,050 | +1.2% | 140,200 | 3291億7152万 | +2.25% | 20.93 | 3.93 |
| 04/19 | 5,050 | 5,100 | 4,950 | 4,990 | -0.6% | 196,600 | 3252億6057万 | +0.97% | 20.68 | 3.88 |
| 04/18 | 4,995 | 5,070 | 4,985 | 5,020 | +1.31% | 160,100 | 3272億1604万 | +1.41% | 20.81 | 3.91 |
| 04/17 | 5,040 | 5,040 | 4,930 | 4,955 | -0.5% | 135,400 | 3229億7918万 | -0.1% | 20.54 | 3.86 |
| 04/16 | 4,950 | 5,040 | 4,915 | 4,980 | -0.4% | 155,200 | 3246億875万 | +0.1% | 20.64 | 3.88 |
| 04/15 | 4,975 | 5,070 | 4,950 | 5,000 | -0.4% | 147,900 | 3259億1240万 | +0.26% | 20.72 | 3.89 |
| 04/12 | 5,000 | 5,060 | 4,975 | 5,020 | +2.76% | 271,300 | 3272億1604万 | +0.38% | 20.81 | 3.91 |
| 04/11 | 4,835 | 4,900 | 4,825 | 4,885 | -0.41% | 77,500 | 3184億1641万 | -2.57% | 20.25 | 3.8 |
| 04/10 | 4,920 | 4,980 | 4,905 | 4,905 | +0.62% | 129,100 | 3197億2006万 | -2.58% | 20.33 | 3.82 |
| 04/09 | 4,920 | 4,920 | 4,845 | 4,875 | +0.52% | 106,900 | 3177億6459万 | -3.5% | 20.21 | 3.79 |
| 04/08 | 4,830 | 4,945 | 4,790 | 4,850 | +0.52% | 118,300 | 3161億3502万 | -4.26% | 20.1 | 3.78 |
| 04/05 | 4,850 | 4,890 | 4,780 | 4,825 | +0.31% | 160,600 | 3145億546万 | -5.11% | 20 | 3.76 |
| 04/04 | 4,675 | 4,840 | 4,675 | 4,810 | +4.45% | 271,800 | 3135億2772万 | -5.8% | 19.94 | 3.74 |
| 04/03 | 4,690 | 4,720 | 4,600 | 4,605 | -2.85% | 253,500 | 3001億6532万 | -10.23% | 19.09 | 3.58 |
| 04/02 | 4,810 | 4,840 | 4,660 | 4,740 | -2.77% | 256,000 | 3089億6495万 | -8.21% | 19.65 | 3.69 |
| 04/01 | 5,020 | 5,050 | 4,840 | 4,875 | -2.89% | 161,800 | 3177億6459万 | -6.05% | 20.21 | 3.79 |
| 03/29 | 4,960 | 5,030 | 4,920 | 5,020 | +1.83% | 98,300 | 3272億1604万 | -3.55% | 20.81 | 3.91 |
| 03/28 | 4,990 | 5,000 | 4,910 | 4,930 | -1% | 101,100 | 3213億4962万 | -5.48% | 20.43 | 3.84 |
| 03/27 | 4,990 | 5,010 | 4,960 | 4,980 | +1.01% | 118,100 | 3246億875万 | -4.96% | 20.64 | 3.88 |
| 03/26 | 4,910 | 4,955 | 4,855 | 4,930 | 0% | 196,500 | 3213億4962万 | -6.26% | 20.43 | 3.84 |
| 03/25 | 5,070 | 5,080 | 4,920 | 4,930 | -2.57% | 159,100 | 3213億4962万 | -6.56% | 20.43 | 3.84 |
| 03/22 | 5,030 | 5,070 | 4,970 | 5,060 | +1.2% | 137,900 | 3298億2334万 | -4.55% | 20.97 | 3.94 |
| 03/21 | 5,070 | 5,100 | 4,985 | 5,000 | -1.38% | 189,100 | 3259億1240万 | -6.14% | 20.72 | 3.89 |
| 03/19 | 5,170 | 5,170 | 5,040 | 5,070 | -1.93% | 142,200 | 3304億7517万 | -5.27% | 21.01 | 3.95 |
| 03/18 | 5,130 | 5,200 | 5,110 | 5,170 | +0.98% | 92,400 | 3369億9342万 | -3.74% | 21.43 | 4.02 |
| 03/15 | 5,140 | 5,160 | 5,080 | 5,120 | -1.54% | 99,100 | 3337億3429万 | -4.9% | 21.22 | 3.99 |
| 03/14 | 5,240 | 5,240 | 5,160 | 5,200 | -1.33% | 78,100 | 3389億4889万 | -3.63% | 21.55 | 4.05 |
| 03/13 | 5,320 | 5,330 | 5,230 | 5,270 | -1.13% | 77,900 | 3435億1166万 | -2.59% | 21.84 | 4.1 |
| 03/12 | 5,250 | 5,360 | 5,200 | 5,330 | +0.95% | 83,900 | 3474億2261万 | -1.73% | 22.09 | 4.15 |
| 03/11 | 5,290 | 5,300 | 5,220 | 5,280 | -1.12% | 100,200 | 3441億6349万 | -2.91% | 21.88 | 4.11 |
| 03/08 | 5,320 | 5,410 | 5,320 | 5,340 | 0% | 105,600 | 3480億7444万 | -2.02% | 22.13 | 4.16 |
| 03/07 | 5,410 | 5,450 | 5,320 | 5,340 | -1.29% | 101,600 | 3480億7444万 | -2.16% | 22.13 | 4.16 |
| 03/06 | 5,320 | 5,440 | 5,310 | 5,410 | +1.12% | 133,700 | 3526億3721万 | -1.11% | 22.42 | 4.21 |
| 03/05 | 5,310 | 5,390 | 5,220 | 5,350 | +2.49% | 169,900 | 3487億2626万 | -2.37% | 22.17 | 4.16 |
| 03/04 | 5,240 | 5,300 | 5,200 | 5,220 | -1.69% | 167,900 | 3402億5254万 | -4.95% | 21.64 | 4.06 |
| 03/01 | 5,380 | 5,420 | 5,250 | 5,310 | -0.93% | 151,600 | 3461億1896万 | -3.73% | 22.01 | 4.13 |
| 02/29 | 5,360 | 5,390 | 5,320 | 5,360 | -0.92% | 83,400 | 3493億7809万 | -3.14% | 22.22 | 4.17 |
| 02/28 | 5,420 | 5,500 | 5,410 | 5,410 | -0.73% | 52,200 | 3526億3721万 | -2.59% | 22.42 | 4.21 |
| 02/27 | 5,440 | 5,520 | 5,430 | 5,450 | +1.3% | 88,500 | 3552億4451万 | -2.15% | 22.59 | 4.24 |
| 02/26 | 5,380 | 5,500 | 5,330 | 5,380 | +2.28% | 217,700 | 3506億8174万 | -3.55% | 22.3 | 4.19 |
| 02/22 | 5,290 | 5,300 | 5,200 | 5,260 | -0.75% | 144,400 | 3428億5984万 | -5.9% | 21.8 | 4.09 |
| 02/21 | 5,500 | 5,530 | 5,300 | 5,300 | -4.33% | 173,900 | 3454億6714万 | -5.44% | 21.97 | 4.13 |
| 02/20 | 5,520 | 5,580 | 5,490 | 5,540 | +1.65% | 116,700 | 3611億1093万 | -1.53% | 22.96 | 4.31 |
| 02/19 | 5,350 | 5,510 | 5,310 | 5,450 | +1.87% | 121,900 | 3552億4451万 | -3.44% | 22.59 | 4.24 |
| 02/16 | 5,610 | 5,690 | 5,280 | 5,350 | -3.6% | 397,700 | 3487億2626万 | -5.56% | 22.17 | 4.16 |
| 02/15 | 5,410 | 5,600 | 5,240 | 5,550 | -2.8% | 335,200 | 3617億6276万 | -2.43% | 23 | 4.32 |
| 02/14 | 5,580 | 5,760 | 5,510 | 5,710 | +1.42% | 158,400 | 3721億9196万 | +0.11% | 23.67 | 4.44 |
| 02/13 | 5,560 | 5,640 | 5,540 | 5,630 | +1.44% | 89,600 | 3669億7736万 | -1.42% | 23.33 | 4.38 |
| 02/09 | 5,490 | 5,590 | 5,490 | 5,550 | +1.09% | 73,400 | 3617億6276万 | -2.87% | 23 | 4.32 |
| 02/08 | 5,450 | 5,510 | 5,390 | 5,490 | +1.1% | 123,600 | 3578億5181万 | -4.12% | 22.75 | 4.27 |
| 02/07 | 5,500 | 5,550 | 5,360 | 5,430 | -1.99% | 160,100 | 3539億4086万 | -5.4% | 22.51 | 4.23 |
| 02/06 | 5,560 | 5,610 | 5,510 | 5,540 | -1.6% | 156,500 | 3611億1093万 | -3.72% | 22.96 | 4.31 |
| 02/05 | 5,730 | 5,730 | 5,630 | 5,630 | -0.88% | 105,500 | 3669億7736万 | -2.38% | 23.33 | 4.38 |
| 02/02 | 5,590 | 5,710 | 5,590 | 5,680 | +1.97% | 70,900 | 3702億3648万 | -1.54% | 23.54 | 4.42 |
| 02/01 | 5,520 | 5,630 | 5,490 | 5,570 | +0.54% | 112,100 | 3630億6641万 | -3.4% | 23.09 | 4.34 |
| 01/31 | 5,560 | 5,560 | 5,460 | 5,540 | -2.12% | 189,900 | 3611億1093万 | -3.95% | 22.96 | 4.31 |
| 01/30 | 5,710 | 5,730 | 5,640 | 5,660 | +0.18% | 94,300 | 3689億3283万 | -1.94% | 23.46 | 4.41 |
| 01/29 | 5,720 | 5,720 | 5,620 | 5,650 | +0.18% | 85,000 | 3682億8101万 | -2.11% | 23.42 | 4.4 |
| 01/26 | 5,750 | 5,770 | 5,630 | 5,640 | -2.93% | 101,800 | 3676億2918万 | -2.54% | 23.38 | 4.39 |
| 01/25 | 5,780 | 5,840 | 5,680 | 5,810 | +0.69% | 118,500 | 3787億1020万 | +0.24% | 24.08 | 4.52 |
| 01/24 | 5,800 | 5,800 | 5,690 | 5,770 | -1.37% | 100,000 | 3761億290万 | -0.45% | 23.92 | 4.49 |
| 01/23 | 5,780 | 5,890 | 5,770 | 5,850 | +0.69% | 97,000 | 3813億1750万 | +0.95% | 24.25 | 4.55 |
| 01/22 | 5,810 | 5,850 | 5,780 | 5,810 | +2.47% | 88,000 | 3787億1020万 | +0.48% | 24.08 | 4.52 |
| 01/19 | 5,710 | 5,710 | 5,650 | 5,670 | 0% | 99,700 | 3695億8466万 | -1.58% | 23.5 | 4.41 |
| 01/18 | 5,650 | 5,720 | 5,610 | 5,670 | +0.71% | 121,400 | 3695億8466万 | -1.15% | 23.5 | 4.41 |
| 01/17 | 5,830 | 5,840 | 5,620 | 5,630 | -3.43% | 205,500 | 3669億7736万 | -1.28% | 23.33 | 4.38 |
| 01/16 | 5,970 | 5,970 | 5,810 | 5,830 | -2.83% | 174,400 | 3800億1385万 | +2.7% | 24.16 | 4.54 |
| 01/15 | 5,930 | 6,020 | 5,870 | 6,000 | +0.67% | 127,400 | 3910億9488万 | +6.35% | 24.87 | 4.67 |
| 01/12 | 5,910 | 5,990 | 5,870 | 5,960 | +0.51% | 129,900 | 3884億8758万 | +6.5% | 24.7 | 4.64 |
| 01/11 | 5,990 | 5,990 | 5,830 | 5,930 | -0.17% | 115,600 | 3865億3210万 | +6.79% | 24.58 | 4.62 |
| 01/10 | 5,860 | 5,940 | 5,820 | 5,940 | +0.85% | 113,700 | 3871億8393万 | +7.82% | 24.62 | 4.62 |
| 01/09 | 5,730 | 5,900 | 5,730 | 5,890 | +2.97% | 93,600 | 3839億2480万 | +7.72% | 24.41 | 4.58 |
| 01/05 | 5,860 | 5,860 | 5,700 | 5,720 | -2.05% | 153,700 | 3728億4378万 | +5.42% | 23.71 | 4.45 |
| 01/04 | 5,700 | 5,870 | 5,700 | 5,840 | 0% | 74,600 | 3806億6568万 | +8.43% | 24.21 | 4.55 |
| 2023 | ||||||||||
| 12/29 | 5,780 | 5,870 | 5,770 | 5,840 | +1.04% | 102,200 | 3806億6568万 | +9.32% | 25.92 | 4.58 |
| 12/28 | 5,820 | 5,820 | 5,720 | 5,780 | -1.53% | 52,700 | 3767億5473万 | +9.1% | 25.65 | 4.53 |
| 12/27 | 5,700 | 5,900 | 5,660 | 5,870 | +3.35% | 183,200 | 3826億2115万 | +11.62% | 26.05 | 4.6 |
| 12/26 | 5,590 | 5,750 | 5,590 | 5,680 | +1.61% | 143,000 | 3702億3648万 | +8.9% | 25.21 | 4.45 |
| 12/25 | 5,680 | 5,760 | 5,560 | 5,590 | -0.89% | 103,400 | 3643億7006万 | +8.04% | 24.81 | 4.38 |
| 12/22 | 5,620 | 5,650 | 5,570 | 5,640 | 0% | 106,100 | 3676億2918万 | +9.75% | 25.03 | 4.42 |
| 12/21 | 5,550 | 5,690 | 5,540 | 5,640 | 0% | 148,300 | 3676億2918万 | +10.44% | 25.03 | 4.42 |
| 12/20 | 5,830 | 5,890 | 5,630 | 5,640 | -6.47% | 371,300 | 3676億2918万 | +11.11% | 25.03 | 4.42 |
| 12/19 | 5,900 | 6,040 | 5,810 | 6,030 | +2.73% | 225,200 | 3930億5035万 | +19.69% | 26.76 | 4.73 |
| 12/18 | 5,750 | 5,870 | 5,730 | 5,870 | +1.21% | 195,400 | 3826億2115万 | +17.9% | 26.05 | 4.6 |
| 12/15 | 5,830 | 6,020 | 5,780 | 5,800 | +0.69% | 386,700 | 3780億5838万 | +17.72% | 25.74 | 4.55 |
| 12/14 | 5,630 | 5,830 | 5,630 | 5,760 | +4.16% | 327,400 | 3754億5108万 | +18.01% | 25.56 | 4.52 |
| 12/13 | 5,360 | 5,650 | 5,350 | 5,530 | +4.93% | 396,600 | 3604億5911万 | +14.52% | 24.54 | 4.34 |
| 12/12 | 5,110 | 5,300 | 5,070 | 5,270 | +4.56% | 270,300 | 3435億1166万 | +10.16% | 23.39 | 4.13 |
| 12/11 | 4,900 | 5,050 | 4,885 | 5,040 | +3.6% | 131,500 | 3285億1969万 | +6.02% | 22.37 | 3.95 |
| 12/08 | 4,970 | 4,980 | 4,830 | 4,865 | -1.92% | 98,200 | 3171億1276万 | +2.81% | 21.59 | 3.82 |
| 12/07 | 4,930 | 4,995 | 4,920 | 4,960 | -0.2% | 72,600 | 3233億510万 | +5.15% | 22.01 | 3.89 |
| 12/06 | 4,880 | 4,980 | 4,880 | 4,970 | +2.47% | 74,200 | 3239億5692万 | +5.25% | 22.06 | 3.9 |
| 12/05 | 4,950 | 4,985 | 4,845 | 4,850 | -0.61% | 102,300 | 3161億3502万 | +2.67% | 21.52 | 3.8 |
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 | 681 1,361 5/23 | 392 783 3/18 | 772,000 386,000 5/14 | - | - | +10.56% 5/2 | -18.91% 1/22 |
| 2009年 3月期 | 488 975 5/12 | 238 476 3/10 | 498,000 249,000 4/30 | - | - | +11.13% 11/10 | -29.58% 10/10 |
| 2010年 3月期 | 328 656 6/11 | 241 481 2/25 481 4/23 | 290,400 145,200 6/9 | - | - | +27.66% 6/11 | -12.58% 11/16 |
| 2011年 3月期 | 373 745 4/28 | 221 441 3/15 | 533,800 266,900 4/28 | 242億8047万 | 143億7273万 | +13.13% 12/20 | -26.5% 3/15 |
| 2012年 3月期 | 410 819 12/5 | 226 451 8/9 | 516,400 258,200 4/20 | 266億9222万 | 146億9864万 | +17.1% 10/12 | -12.15% 2/7 |
| 2013年 3月期 | 532 1,064 3/1 | 293 586 5/31 | 418,200 209,100 10/16 | 346億7707万 | 190億9846万 | +26.09% 4/24 | -7.29% 11/13 |
| 2014年 3月期 | 675 1,350 4/24 | 468 936 4/2 | 933,400 466,700 4/24 | 439億9817万 | 305億540万 | +12.44% 5/9 | -10.48% 6/7 |
| 2015年 3月期 | 1,269 2,538 12/17 | 547 1,093 1/22 | 493,000 246,500 12/9 | 827億1656万 | 356億2222万 | +19.26% 12/9 12/7 | -10.09% 8/25 |
| 2016年 12月期 | 1,247 2,493 2/1 | 725 1,450 6/24 | 870,200 435,100 7/29 | 812億4996万 | 472億5729万 | +18.73% 7/19 | -17.3% 6/24 |
| 2017年 12月期 | 1,443 2,885 10/30 2,885 6/22 | 878 1,756 1/20 | 996,400 498,200 11/1 | 940億2572万 | 572億3021万 | +13.23% 2/14 | -13.29% 11/2 |
| 2018年 12月期 | 2,180 4,360 9/26 | 1,255 2,510 2/9 | 1,274,800 637,400 2/13 | 1420億9780万 | 818億401万 | +12.3% 5/1 | -22.55% 12/25 |
| 2019年 12月期 | 2,200 4,400 12/25 | 1,341 2,681 1/4 | 1,012,400 506,200 7/18 | 1434億145万 | 873億7711万 | +20.94% 2/12 | -9.37% 8/26 |
| 2020年 12月期 | 3,710 7,420 12/1 | 1,496 2,991 3/23 | 923,800 461,900 7/17 | 2418億2700万 | 974億8039万 | +17.28% 12/1 | -31.61% 3/19 |
| 2021年 12月期 | 4,800 7/13 | 3,080 1/4 | 650,500 2/17 | 3128億7590万 | 2007億6203万 | +15.09% 7/2 | -12.7% 10/6 |
| 2022年 12月期 | 5,010 11/1 | 3,145 1/20 | 647,600 7/28 | 3265億6422万 | 2049億9889万 | +11.93% 4/5 | -10.19% 3/7 |
| 2023年 12月期 | 6,040 12/19 | 3,765 1/5 | 569,500 11/1 | 3937億217万 | 2454億1203万 | +19.7% 12/19 | -15.48% 11/1 |
| 最新 | 5,320 2024/5/2 | 146,300 | 3467億7079万 | +7.09% 4,968 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/30 vs 2001/12/28
- -68%（0.32倍）
- 2003/12/30 vs 2002/12/30
- -10%（0.9倍）
- 2004/12/30 vs 2003/12/30
- -4%（0.96倍）
- 2005/12/30 vs 2004/12/30
- 49%（1.49倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- 30%（1.3倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 94%（1.94倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- 8%（1.08倍）
- 2019/12/30 vs 2018/12/28
- 58%（1.58倍）
- 2020/12/30 vs 2019/12/30
- 44%（1.44倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 49%（1.49倍）
- 2024/05/02 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
221円（2011/03/15） - 2313%（24.13倍）
5,320円（5/2）