株価チャート
株価
5/24
- 前日 (5/23)
- 4,400
- 始値
- 4,375
- 高値
- 4,445
- 安値
- 4,370
- 終値 +0.23%
- 4,410
- 出来高 -5.25%
- 97,500
乖離率
- 株価(5日)
移動平均値 - +0.34%
4,395 - 株価(25日)
移動平均値 - -4.81%
4,633 - 出来高(5日)
移動平均値 - -29.48%
138,260
2023/12/25~2024/05/24
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 | ||||||||||
05/24 | 4,375 | 4,445 | 4,370 | 4,410 | +0.23% | 97,500 | 1371億6951万 | -4.81% | 13.45 | 1.02 |
05/23 | 4,420 | 4,440 | 4,375 | 4,400 | +0.46% | 102,900 | 1368億5847万 | -5.38% | 13.42 | 1.01 |
05/22 | 4,410 | 4,445 | 4,380 | 4,380 | -0.45% | 122,800 | 1362億3638万 | -6.03% | 13.36 | 1.01 |
05/21 | 4,400 | 4,460 | 4,395 | 4,400 | +0.34% | 126,500 | 1368億5847万 | -5.78% | 13.42 | 1.01 |
05/20 | 4,425 | 4,440 | 4,360 | 4,385 | -0.57% | 241,600 | 1363億9190万 | -6.26% | 13.38 | 1.01 |
05/17 | 4,485 | 4,530 | 4,410 | 4,410 | -2.43% | 170,000 | 1371億6951万 | -5.89% | 13.45 | 1.02 |
05/16 | 4,500 | 4,555 | 4,485 | 4,520 | -0.77% | 235,200 | 1405億9097万 | -3.73% | 13.79 | 1.04 |
05/15 | 4,440 | 4,590 | 4,415 | 4,555 | +2.59% | 341,500 | 1416億7962万 | -3.04% | 13.89 | 1.05 |
05/14 | 4,630 | 4,630 | 4,215 | 4,440 | -4.1% | 584,400 | 1381億263万 | -5.51% | 13.54 | 1.02 |
05/13 | 4,625 | 4,630 | 4,570 | 4,630 | -0.32% | 279,400 | 1440億1243万 | -1.59% | 14.12 | 1.07 |
05/10 | 4,650 | 4,665 | 4,610 | 4,645 | +0.54% | 150,200 | 1444億7899万 | -1.19% | 14.17 | 1.07 |
05/09 | 4,650 | 4,665 | 4,620 | 4,620 | -0.75% | 146,600 | 1437億139万 | -1.6% | 14.09 | 1.07 |
05/08 | 4,675 | 4,685 | 4,640 | 4,655 | -0.85% | 189,600 | 1447億9004万 | -0.83% | 14.2 | 1.07 |
05/07 | 4,745 | 4,750 | 4,665 | 4,695 | -0.84% | 194,000 | 1460億3420万 | +0.02% | 14.32 | 1.08 |
05/02 | 4,770 | 4,780 | 4,720 | 4,735 | -1.25% | 187,700 | 1472億7837万 | +0.92% | 14.44 | 1.09 |
05/01 | 4,825 | 4,825 | 4,770 | 4,795 | -1.03% | 146,200 | 1491億4462万 | +2.06% | 14.63 | 1.11 |
04/30 | 4,820 | 4,845 | 4,765 | 4,845 | +0.31% | 184,300 | 1506億9983万 | +3.04% | 14.78 | 1.12 |
04/26 | 4,805 | 4,835 | 4,755 | 4,830 | +0.52% | 123,900 | 1502億3327万 | +2.68% | 14.73 | 1.11 |
04/25 | 4,840 | 4,845 | 4,785 | 4,805 | -0.72% | 101,700 | 1494億5567万 | +2.08% | 14.66 | 1.11 |
04/24 | 4,785 | 4,840 | 4,775 | 4,840 | +1.36% | 158,800 | 1505億4431万 | +2.76% | 14.76 | 1.12 |
04/23 | 4,815 | 4,835 | 4,760 | 4,775 | -0.83% | 102,900 | 1485億2254万 | +1.34% | 14.57 | 1.1 |
04/22 | 4,710 | 4,820 | 4,700 | 4,815 | +2.23% | 246,400 | 1497億6671万 | +2.14% | 14.69 | 1.11 |
04/19 | 4,770 | 4,815 | 4,670 | 4,710 | -1.26% | 200,100 | 1465億77万 | -0.08% | 14.37 | 1.09 |
04/18 | 4,775 | 4,810 | 4,720 | 4,770 | +0.21% | 169,600 | 1483億6702万 | +1.12% | 14.55 | 1.1 |
04/17 | 4,825 | 4,835 | 4,760 | 4,760 | -1.35% | 317,800 | 1480億5598万 | +0.95% | 14.52 | 1.1 |
04/16 | 4,660 | 4,855 | 4,655 | 4,825 | +3.21% | 789,000 | 1500億7775万 | +2.33% | 14.72 | 1.11 |
04/15 | 4,575 | 4,680 | 4,535 | 4,675 | +1.52% | 289,700 | 1454億1212万 | -0.72% | 14.26 | 1.08 |
04/12 | 4,620 | 4,620 | 4,590 | 4,605 | -0.11% | 100,000 | 1432億3483万 | -2.27% | 14.05 | 1.06 |
04/11 | 4,575 | 4,630 | 4,565 | 4,610 | +0.44% | 109,300 | 1433億9035万 | -2.25% | 14.06 | 1.06 |
04/10 | 4,615 | 4,640 | 4,580 | 4,590 | -0.65% | 106,400 | 1427億6826万 | -2.77% | 14 | 1.06 |
04/09 | 4,595 | 4,635 | 4,585 | 4,620 | +0.33% | 128,900 | 1437億139万 | -2.3% | 14.09 | 1.07 |
04/08 | 4,610 | 4,615 | 4,575 | 4,605 | +0.55% | 133,500 | 1432億3483万 | -2.79% | 14.05 | 1.06 |
04/05 | 4,575 | 4,625 | 4,545 | 4,580 | -0.22% | 169,900 | 1424億5722万 | -3.6% | 13.97 | 1.06 |
04/04 | 4,555 | 4,610 | 4,525 | 4,590 | +1.21% | 235,100 | 1427億6826万 | -3.69% | 14 | 1.06 |
04/03 | 4,470 | 4,545 | 4,465 | 4,535 | +0.78% | 212,400 | 1410億5753万 | -5.11% | 13.83 | 1.05 |
04/02 | 4,570 | 4,585 | 4,485 | 4,500 | -1.64% | 349,900 | 1399億6889万 | -6.19% | 13.73 | 1.04 |
04/01 | 4,685 | 4,690 | 4,565 | 4,575 | -2.03% | 317,400 | 1423億170万 | -4.96% | 13.96 | 1.06 |
03/29 | 4,640 | 4,685 | 4,620 | 4,670 | +0.76% | 293,700 | 1452億5660万 | -3.29% | 17.67 | 1.02 |
03/28 | 4,730 | 4,790 | 4,630 | 4,635 | -5.31% | 669,400 | 1441億6795万 | -4.22% | 17.54 | 1.01 |
03/27 | 4,890 | 4,920 | 4,870 | 4,895 | +0.1% | 635,100 | 1522億5504万 | +0.93% | 18.52 | 1.07 |
03/26 | 4,890 | 4,900 | 4,850 | 4,890 | 0% | 416,100 | 1520億9952万 | +0.8% | 18.5 | 1.07 |
03/25 | 4,900 | 4,915 | 4,880 | 4,890 | -0.2% | 365,500 | 1520億9952万 | +0.85% | 18.5 | 1.07 |
03/22 | 4,910 | 4,950 | 4,865 | 4,900 | +0.1% | 372,700 | 1524億1057万 | +1.11% | 18.54 | 1.07 |
03/21 | 4,905 | 4,910 | 4,870 | 4,895 | +0.1% | 323,400 | 1522億5504万 | +1.09% | 18.52 | 1.07 |
03/19 | 4,825 | 4,890 | 4,805 | 4,890 | +1.35% | 314,100 | 1520億9952万 | +1.07% | 18.5 | 1.07 |
03/18 | 4,850 | 4,850 | 4,805 | 4,825 | +0.31% | 181,300 | 1500億7775万 | -0.14% | 18.25 | 1.05 |
03/15 | 4,780 | 4,830 | 4,765 | 4,810 | +0.63% | 395,300 | 1496億1119万 | -0.33% | 18.2 | 1.05 |
03/14 | 4,730 | 4,780 | 4,705 | 4,780 | +1.06% | 134,800 | 1486億7806万 | -0.91% | 18.08 | 1.04 |
03/13 | 4,780 | 4,780 | 4,690 | 4,730 | -0.63% | 202,900 | 1471億2285万 | -2.01% | 17.89 | 1.03 |
03/12 | 4,625 | 4,765 | 4,595 | 4,760 | +2.15% | 328,100 | 1480億5598万 | -1.51% | 18.01 | 1.04 |
03/11 | 4,695 | 4,710 | 4,625 | 4,660 | -2% | 444,100 | 1449億4556万 | -3.68% | 17.63 | 1.02 |
03/08 | 4,685 | 4,770 | 4,685 | 4,755 | +0.85% | 240,800 | 1479億46万 | -1.92% | 17.99 | 1.04 |
03/07 | 4,745 | 4,760 | 4,705 | 4,715 | -0.32% | 387,700 | 1466億5629万 | -2.9% | 17.84 | 1.03 |
03/06 | 4,680 | 4,775 | 4,670 | 4,730 | -1.46% | 443,900 | 1471億2285万 | -2.75% | 17.89 | 1.03 |
03/05 | 4,795 | 4,815 | 4,745 | 4,800 | -0.41% | 383,000 | 1493億15万 | -1.42% | 18.16 | 1.05 |
03/04 | 4,945 | 4,945 | 4,815 | 4,820 | -2.33% | 494,700 | 1499億2223万 | -1.03% | 18.23 | 1.05 |
03/01 | 4,945 | 4,960 | 4,925 | 4,935 | -0.6% | 255,800 | 1534億9921万 | +1.33% | 18.67 | 1.08 |
02/29 | 4,925 | 5,010 | 4,910 | 4,965 | +0.81% | 375,200 | 1544億3234万 | +2.06% | 18.78 | 1.08 |
02/28 | 4,990 | 5,020 | 4,920 | 4,925 | -1.01% | 308,300 | 1605億7567万 | +1.34% | 19.67 | 1.14 |
02/27 | 4,940 | 5,020 | 4,935 | 4,975 | +1.02% | 358,200 | 1622億588万 | +2.51% | 19.87 | 1.15 |
02/26 | 4,940 | 4,955 | 4,925 | 4,925 | -0.3% | 209,300 | 1605億7567万 | +1.69% | 19.67 | 1.14 |
02/22 | 4,930 | 4,960 | 4,910 | 4,940 | +0.41% | 208,100 | 1610億6473万 | +2.19% | 19.73 | 1.14 |
02/21 | 4,920 | 4,940 | 4,910 | 4,920 | 0% | 117,000 | 1604億1265万 | +1.97% | 19.65 | 1.13 |
02/20 | 4,920 | 4,950 | 4,905 | 4,920 | 0% | 174,100 | 1604億1265万 | +2.14% | 19.65 | 1.13 |
02/19 | 4,855 | 4,920 | 4,850 | 4,920 | +1.44% | 227,300 | 1604億1265万 | +2.31% | 19.65 | 1.13 |
02/16 | 4,830 | 4,860 | 4,800 | 4,850 | +0.94% | 180,300 | 1581億3036万 | +1.04% | 19.37 | 1.12 |
02/15 | 4,830 | 4,860 | 4,790 | 4,805 | 0% | 186,100 | 1566億6317万 | +0.23% | 19.19 | 1.11 |
02/14 | 4,790 | 4,810 | 4,760 | 4,805 | +0.31% | 211,200 | 1566億6317万 | +0.36% | 19.19 | 1.11 |
02/13 | 4,775 | 4,790 | 4,730 | 4,790 | +1.27% | 222,500 | 1561億7410万 | +0.25% | 19.13 | 1.1 |
02/09 | 4,650 | 4,745 | 4,625 | 4,730 | +1.07% | 291,600 | 1542億1785万 | -0.8% | 18.89 | 1.09 |
02/08 | 4,745 | 4,765 | 4,670 | 4,680 | -1.99% | 610,200 | 1525億8764万 | -1.62% | 18.69 | 1.08 |
02/07 | 4,840 | 4,910 | 4,710 | 4,775 | -1.44% | 637,100 | 1556億8504万 | +0.63% | 19.07 | 1.1 |
02/06 | 4,875 | 4,880 | 4,845 | 4,845 | -0.72% | 199,600 | 1579億6733万 | +2.47% | 19.35 | 1.12 |
02/05 | 4,905 | 4,940 | 4,870 | 4,880 | -0.2% | 224,700 | 1591億848万 | +3.65% | 19.49 | 1.13 |
02/02 | 4,930 | 4,930 | 4,890 | 4,890 | -0.2% | 187,600 | 1594億3452万 | +4.38% | 19.53 | 1.13 |
02/01 | 4,950 | 4,965 | 4,900 | 4,900 | -1.01% | 278,100 | 1597億6057万 | +5.13% | 19.57 | 1.13 |
01/31 | 4,915 | 4,950 | 4,905 | 4,950 | +0.71% | 197,700 | 1613億9078万 | +6.73% | 19.77 | 1.14 |
01/30 | 4,890 | 4,945 | 4,880 | 4,915 | +0.92% | 282,400 | 1602億4963万 | +6.57% | 19.63 | 1.13 |
01/29 | 4,830 | 4,875 | 4,830 | 4,870 | +1.14% | 175,000 | 1587億8244万 | +6.1% | 19.45 | 1.12 |
01/26 | 4,820 | 4,850 | 4,805 | 4,815 | -0.21% | 191,900 | 1569億8921万 | +5.38% | 19.23 | 1.11 |
01/25 | 4,790 | 4,840 | 4,790 | 4,825 | +0.31% | 148,000 | 1573億1525万 | +6.07% | 19.27 | 1.11 |
01/24 | 4,815 | 4,830 | 4,780 | 4,810 | -0.62% | 227,200 | 1568億2619万 | +6.16% | 19.21 | 1.11 |
01/23 | 4,830 | 4,860 | 4,815 | 4,840 | +1.68% | 395,800 | 1578億431万 | +7.27% | 19.33 | 1.12 |
01/22 | 4,740 | 4,760 | 4,725 | 4,760 | +0.95% | 270,400 | 1551億9598万 | +5.97% | 19.01 | 1.1 |
01/19 | 4,730 | 4,740 | 4,705 | 4,715 | +0.32% | 141,600 | 1537億2879万 | +5.32% | 18.83 | 1.09 |
01/18 | 4,710 | 4,745 | 4,695 | 4,700 | -0.21% | 172,200 | 1532億3973万 | +5.26% | 18.77 | 1.08 |
01/17 | 4,745 | 4,780 | 4,710 | 4,710 | -0.21% | 338,800 | 1535億6577万 | +5.82% | 18.81 | 1.09 |
01/16 | 4,745 | 4,745 | 4,710 | 4,720 | -0.32% | 175,900 | 1538億9181万 | +6.28% | 18.85 | 1.09 |
01/15 | 4,660 | 4,745 | 4,660 | 4,735 | +1.28% | 229,400 | 1543億8087万 | +6.76% | 18.91 | 1.09 |
01/12 | 4,730 | 4,755 | 4,650 | 4,675 | -0.74% | 280,500 | 1524億2462万 | +5.65% | 18.67 | 1.08 |
01/11 | 4,690 | 4,725 | 4,690 | 4,710 | +1.4% | 321,400 | 1535億6577万 | +6.61% | 18.81 | 1.09 |
01/10 | 4,595 | 4,665 | 4,595 | 4,645 | +1.53% | 325,500 | 1514億4649万 | +5.33% | 18.55 | 1.07 |
01/09 | 4,555 | 4,610 | 4,540 | 4,575 | +1.22% | 289,700 | 1491億6420万 | +3.91% | 18.27 | 1.06 |
01/05 | 4,480 | 4,530 | 4,470 | 4,520 | +1.35% | 308,600 | 1473億7097万 | +2.82% | 18.05 | 1.04 |
01/04 | 4,395 | 4,465 | 4,360 | 4,460 | +1.71% | 274,200 | 1454億1472万 | +1.55% | 17.82 | 1.03 |
2023 | ||||||||||
12/29 | 4,375 | 4,405 | 4,370 | 4,385 | +0.57% | 154,300 | 1429億6940万 | -0.11% | 17.52 | 1.37 |
12/28 | 4,340 | 4,370 | 4,335 | 4,360 | +0.81% | 168,400 | 1421億5430万 | -0.75% | 17.42 | 1.36 |
12/27 | 4,315 | 4,340 | 4,310 | 4,325 | +0.23% | 193,700 | 1410億1315万 | -1.62% | 17.28 | 1.35 |
12/26 | 4,305 | 4,325 | 4,295 | 4,315 | +0.35% | 164,000 | 1406億8711万 | -1.91% | 17.24 | 1.34 |
12/25 | 4,340 | 4,345 | 4,295 | 4,300 | -0.46% | 172,100 | 1401億9805万 | -2.29% | 17.18 | 1.34 |
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 | 1,580 790 4/9 790 4/2 | 756 378 3/31 | 207,000 414,000 1/15 | - | - | +10.85% 5/7 | -15.78% 1/16 |
2009年 3月期 | 1,152 576 8/25 | 598 299 10/28 | 290,500 581,000 6/5 | - | - | +23.83% 11/11 | -33.1% 10/8 |
2010年 3月期 | 870 435 3/26 435 3/25 | 608 304 11/20 | 100,000 200,000 10/27 | - | - | +9.87% 4/6 | -8.31% 10/9 |
2011年 3月期 | 1,074 537 2/16 | 650 325 10/29 | 186,000 372,000 11/9 | 425億3469万 | 257億4260万 | +21.21% 11/25 | -25.84% 3/15 |
2012年 3月期 | 940 470 3/27 | 732 366 6/17 | 214,000 428,000 7/1 | 372億2776万 | 289億9012万 | +11.27% 7/5 | -10.15% 8/8 |
2013年 3月期 | 1,040 520 3/12 520 3/11 | 680 340 6/12 | 260,500 521,000 7/3 | 411億8816万 | 269億3072万 | +17.08% 7/3 | -13.16% 5/16 |
2014年 3月期 | 1,256 628 1/20 | 850 425 6/7 | 160,500 321,000 2/7 | 447億1887万 | 336億6340万 | +10.89% 11/22 | -13.87% 6/7 |
2015年 3月期 | 2,018 1,009 2/5 | 1,042 521 5/7 | 274,500 549,000 10/30 | 718億4927万 | 370億9957万 | +11.95% 11/4 | -5.4% 4/6 |
2016年 3月期 | 2,080 1,040 8/19 | 1,438 719 2/12 | 234,000 468,000 9/1 | 709億3673万 | 490億4183万 | +7.7% 3/22 | -12.97% 1/21 |
2017年 3月期 | 2,200 1,100 3/21 1,100 3/16 他2件 | 1,418 709 6/24 | 144,000 288,000 5/23 | 717億2923万 | 483億5975万 | +10.31% 7/21 | -15.5% 6/24 |
2018年 3月期 | 3,194 1,597 1/5 | 1,968 984 4/6 | 156,500 313,000 5/24 | 1041億3781万 | 641億6506万 | +9.93% 5/11 | -18.01% 2/15 |
2019年 3月期 | 3,185 10/2 | 1,885 12/25 | 210,700 10/30 | 1038億4437万 | 614億5891万 | +18.76% 6/22 | -15.66% 12/25 |
2020年 3月期 | 2,264 4/16 | 1,104 3/17 | 117,500 6/21 | 738億1590万 | 359億9503万 | +11.77% 4/23 | -27.26% 3/16 |
2021年 3月期 | 1,896 7/21 | 1,107 4/3 | 158,500 1/28 | 618億1755万 | 360億9284万 | +15.13% 5/28 | -7.54% 8/24 |
2022年 3月期 | 2,216 1/5 | 1,616 5/13 | 133,200 11/30 | 722億5090万 | 526億8838万 | +8.56% 9/10 | -7.55% 5/13 |
2023年 3月期 | 4,170 3/9 | 1,885 4/27 | 649,300 11/9 | 1359億5950万 | 614億5891万 | +29.94% 5/20 5/16 | -6.39% 9/30 |
2024年 3月期 | 5,020 2/28 2/27 他4件 | 3,735 4/6 | 834,200 10/30 | 1636億7307万 | 1217億7667万 | +8.48% 9/5 | -11.31% 10/4 |
最新 | 4,410 2024/5/24 | 97,500 | 1371億6951万 | -4.81% 4,633 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 22%(1.22倍)
- 1985/12/28 vs 1984/12/28
- 82%(1.82倍)
- 1986/12/27 vs 1985/12/28
- 206%(3.06倍)
- 1987/12/28 vs 1986/12/27
- -51%(0.49倍)
- 1988/12/28 vs 1987/12/28
- 15%(1.15倍)
- 1989/12/29 vs 1988/12/28
- 31%(1.31倍)
- 1990/12/28 vs 1989/12/29
- -51%(0.49倍)
- 1991/12/30 vs 1990/12/28
- 0%(1倍)
- 1992/12/30 vs 1991/12/30
- -45%(0.55倍)
- 1993/12/30 vs 1992/12/30
- 5%(1.05倍)
- 1994/12/30 vs 1993/12/30
- 47%(1.47倍)
- 1995/12/29 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/29
- -19%(0.81倍)
- 1997/12/30 vs 1996/12/30
- -43%(0.57倍)
- 1998/12/30 vs 1997/12/30
- 11%(1.11倍)
- 1999/12/30 vs 1998/12/30
- -20%(0.8倍)
- 2000/12/29 vs 1999/12/30
- 8%(1.08倍)
- 2001/12/28 vs 2000/12/29
- 8%(1.08倍)
- 2002/12/30 vs 2001/12/28
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/30
- 31%(1.31倍)
- 2004/12/30 vs 2003/12/30
- 34%(1.34倍)
- 2005/12/30 vs 2004/12/30
- 85%(1.85倍)
- 2006/12/29 vs 2005/12/30
- -13%(0.87倍)
- 2007/12/28 vs 2006/12/29
- -25%(0.75倍)
- 2008/12/30 vs 2007/12/28
- -12%(0.88倍)
- 2009/12/30 vs 2008/12/30
- -22%(0.78倍)
- 2010/12/30 vs 2009/12/30
- 27%(1.27倍)
- 2011/12/30 vs 2010/12/30
- -16%(0.84倍)
- 2012/12/28 vs 2011/12/30
- 21%(1.21倍)
- 2013/12/30 vs 2012/12/28
- 26%(1.26倍)
- 2014/12/30 vs 2013/12/30
- 48%(1.48倍)
- 2015/12/30 vs 2014/12/30
- 9%(1.09倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 55%(1.55倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- -19%(0.81倍)
- 2021/12/30 vs 2020/12/30
- 27%(1.27倍)
- 2022/12/30 vs 2021/12/30
- 59%(1.59倍)
- 2023/12/29 vs 2022/12/30
- 28%(1.28倍)
- 2024/05/24 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
455円(1983/02/23) - 870%(9.7倍)
4,410円(5/24)