株価チャート
株価
4/24
- 前日 (4/23)
- 5,080
- 始値
- 5,080
- 高値
- 5,120
- 安値
- 5,050
- 終値 +0.2%
- 5,090
- 出来高 +1.3%
- 7,800
乖離率
- 株価（5日）
移動平均値 - +0.24%
5,078 - 株価（25日）
移動平均値 - -3.85%
5,294 - 出来高（5日）
移動平均値 - -13.91%
9,060
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 | 5,080 | 5,120 | 5,050 | 5,090 | +0.2% | 7,800 | 283億2177万 | -3.85% | 18.85 | 1.87 |
| 04/23 | 5,110 | 5,140 | 5,070 | 5,080 | -0.59% | 7,700 | 282億6613万 | -4.48% | 18.82 | 1.87 |
| 04/22 | 5,060 | 5,140 | 5,060 | 5,110 | +1.39% | 5,500 | 284億3306万 | -4.33% | 18.93 | 1.88 |
| 04/19 | 5,070 | 5,110 | 4,990 | 5,040 | -0.59% | 9,400 | 280億4356万 | -6.04% | 18.67 | 1.86 |
| 04/18 | 4,955 | 5,140 | 4,950 | 5,070 | +2.01% | 14,900 | 282億1049万 | -5.88% | 18.78 | 1.87 |
| 04/17 | 5,010 | 5,040 | 4,940 | 4,970 | -1% | 30,700 | 276億5407万 | -8.1% | 18.41 | 1.83 |
| 04/16 | 5,100 | 5,110 | 5,020 | 5,020 | -1.57% | 17,200 | 279億3228万 | -7.65% | 18.59 | 1.85 |
| 04/15 | 5,090 | 5,140 | 5,040 | 5,100 | -0.2% | 11,500 | 283億7742万 | -6.56% | 18.89 | 1.88 |
| 04/12 | 5,200 | 5,210 | 5,110 | 5,110 | -1.92% | 21,000 | 284億3306万 | -6.73% | 18.93 | 1.88 |
| 04/11 | 5,240 | 5,250 | 5,210 | 5,210 | -0.95% | 7,800 | 289億8948万 | -5.31% | 19.3 | 1.92 |
| 04/10 | 5,240 | 5,290 | 5,240 | 5,260 | +0.38% | 6,400 | 292億6769万 | -4.74% | 19.48 | 1.94 |
| 04/09 | 5,230 | 5,300 | 5,230 | 5,240 | -0.57% | 12,600 | 291億5640万 | -5.42% | 19.41 | 1.93 |
| 04/08 | 5,290 | 5,300 | 5,230 | 5,270 | +0.76% | 9,400 | 293億2333万 | -5.22% | 19.52 | 1.94 |
| 04/05 | 5,210 | 5,260 | 5,190 | 5,230 | 0% | 9,800 | 291億76万 | -6.34% | 19.37 | 1.93 |
| 04/04 | 5,310 | 5,310 | 5,210 | 5,230 | -1.51% | 7,700 | 291億76万 | -6.87% | 19.37 | 1.93 |
| 04/03 | 5,200 | 5,320 | 5,190 | 5,310 | +1.34% | 14,400 | 295億4590万 | -6.03% | 19.67 | 1.96 |
| 04/02 | 5,340 | 5,340 | 5,210 | 5,240 | -1.87% | 15,000 | 291億5640万 | -7.68% | 19.41 | 1.93 |
| 04/01 | 5,440 | 5,460 | 5,340 | 5,340 | -1.84% | 15,600 | 297億1282万 | -6.41% | 19.78 | 1.97 |
| 03/29 | 5,420 | 5,450 | 5,410 | 5,440 | +0.55% | 9,000 | 302億6924万 | -5.13% | 20.15 | 2 |
| 03/28 | 5,450 | 5,500 | 5,410 | 5,410 | -5.25% | 28,700 | 301億232万 | -5.98% | 20.04 | 1.99 |
| 03/27 | 5,750 | 5,770 | 5,690 | 5,710 | -0.7% | 40,000 | 317億7158万 | -1.14% | 21.15 | 2.1 |
| 03/26 | 5,760 | 5,760 | 5,700 | 5,750 | 0% | 14,800 | 319億9415万 | -0.57% | 21.3 | 2.12 |
| 03/25 | 5,710 | 5,750 | 5,710 | 5,750 | +1.05% | 16,100 | 319億9415万 | -0.64% | 21.3 | 2.12 |
| 03/22 | 5,690 | 5,710 | 5,670 | 5,690 | 0% | 17,600 | 316億6029万 | -1.85% | 21.07 | 2.1 |
| 03/21 | 5,730 | 5,730 | 5,660 | 5,690 | 0% | 17,400 | 316億6029万 | -2.07% | 21.07 | 2.1 |
| 03/19 | 5,690 | 5,700 | 5,640 | 5,690 | +0.71% | 10,800 | 316億6029万 | -2.28% | 21.07 | 2.1 |
| 03/18 | 5,670 | 5,710 | 5,640 | 5,650 | -0.35% | 9,800 | 314億3773万 | -3.19% | 20.93 | 2.08 |
| 03/15 | 5,630 | 5,700 | 5,630 | 5,670 | +0.71% | 6,400 | 315億4901万 | -3.13% | 21 | 2.09 |
| 03/14 | 5,580 | 5,660 | 5,580 | 5,630 | +0.54% | 6,500 | 313億2644万 | -4.09% | 20.85 | 2.07 |
| 03/13 | 5,710 | 5,710 | 5,570 | 5,600 | -0.88% | 9,900 | 311億5952万 | -4.92% | 20.74 | 2.06 |
| 03/12 | 5,560 | 5,660 | 5,550 | 5,650 | +1.44% | 14,100 | 314億3773万 | -4.4% | 20.93 | 2.08 |
| 03/11 | 5,600 | 5,600 | 5,500 | 5,570 | -1.24% | 25,700 | 309億9259万 | -6.04% | 20.63 | 2.05 |
| 03/08 | 5,660 | 5,680 | 5,620 | 5,640 | -0.53% | 12,100 | 313億8208万 | -5.18% | 20.89 | 2.08 |
| 03/07 | 5,780 | 5,780 | 5,670 | 5,670 | -0.87% | 16,300 | 315億4901万 | -4.98% | 21 | 2.09 |
| 03/06 | 5,740 | 5,790 | 5,720 | 5,720 | 0% | 9,100 | 318億2722万 | -4.36% | 21.19 | 2.11 |
| 03/05 | 5,730 | 5,780 | 5,720 | 5,720 | -0.35% | 16,400 | 318億2722万 | -4.57% | 21.19 | 2.11 |
| 03/04 | 5,820 | 5,820 | 5,720 | 5,740 | -1.88% | 60,800 | 319億3850万 | -4.4% | 21.26 | 2.11 |
| 03/01 | 6,000 | 6,000 | 5,850 | 5,850 | -3.15% | 42,800 | 325億5057万 | -2.74% | 21.67 | 2.15 |
| 02/29 | 6,180 | 6,180 | 6,040 | 6,040 | -0.98% | 6,200 | 336億776万 | +0.28% | 22.37 | 2.22 |
| 02/28 | 5,960 | 6,150 | 5,960 | 6,100 | +2.87% | 13,100 | 339億4162万 | +1.23% | 22.59 | 2.25 |
| 02/27 | 5,970 | 6,030 | 5,930 | 5,930 | -1.17% | 9,100 | 329億9570万 | -1.59% | 21.96 | 2.18 |
| 02/26 | 6,030 | 6,090 | 5,990 | 6,000 | -0.5% | 10,300 | 333億8520万 | -0.53% | 22.22 | 2.21 |
| 02/22 | 5,990 | 6,080 | 5,970 | 6,030 | +1.34% | 8,400 | 335億5212万 | -0.1% | 22.33 | 2.22 |
| 02/21 | 5,980 | 5,990 | 5,950 | 5,950 | -0.17% | 3,400 | 331億699万 | -1.42% | 22.04 | 2.19 |
| 02/20 | 5,950 | 6,000 | 5,920 | 5,960 | +1.36% | 5,400 | 331億6263万 | -1.29% | 22.07 | 2.19 |
| 02/19 | 5,850 | 5,960 | 5,800 | 5,880 | +0.51% | 10,000 | 327億1749万 | -2.67% | 21.78 | 2.16 |
| 02/16 | 5,650 | 5,870 | 5,600 | 5,850 | -2.5% | 40,400 | 325億5057万 | -3.23% | 21.67 | 2.15 |
| 02/15 | 6,060 | 6,060 | 6,000 | 6,000 | -0.17% | 5,500 | 333億8520万 | -0.88% | 22.22 | 2.21 |
| 02/14 | 6,040 | 6,060 | 6,010 | 6,010 | -0.33% | 2,800 | 334億4084万 | -0.79% | 22.26 | 2.21 |
| 02/13 | 6,010 | 6,090 | 6,010 | 6,030 | +0.33% | 6,400 | 335億5212万 | -0.45% | 22.33 | 2.22 |
| 02/09 | 6,040 | 6,060 | 6,000 | 6,010 | -0.99% | 9,000 | 334億4084万 | -0.73% | 22.26 | 2.21 |
| 02/08 | 6,100 | 6,100 | 6,040 | 6,070 | -0.65% | 6,600 | 337億7469万 | +0.36% | 22.48 | 2.23 |
| 02/07 | 6,130 | 6,150 | 6,110 | 6,110 | -0.33% | 2,500 | 339億9726万 | +1.33% | 22.63 | 2.25 |
| 02/06 | 6,150 | 6,160 | 6,120 | 6,130 | +0.49% | 3,100 | 341億854万 | +2.06% | 22.7 | 2.26 |
| 02/05 | 6,100 | 6,150 | 6,090 | 6,100 | 0% | 5,000 | 339億4162万 | +2.02% | 22.59 | 2.25 |
| 02/02 | 6,110 | 6,110 | 6,060 | 6,100 | +0.83% | 1,100 | 339億4162万 | +2.47% | 22.59 | 2.25 |
| 02/01 | 6,130 | 6,130 | 6,050 | 6,050 | -1.31% | 3,000 | 336億6341万 | +2.01% | 22.41 | 2.23 |
| 01/31 | 6,020 | 6,130 | 6,020 | 6,130 | +1.83% | 4,600 | 341億854万 | +3.79% | 22.7 | 2.26 |
| 01/30 | 6,060 | 6,060 | 6,010 | 6,020 | -0.33% | 15,100 | 334億9648万 | +2.4% | 22.3 | 2.22 |
| 01/29 | 5,990 | 6,060 | 5,990 | 6,040 | +1.17% | 3,500 | 336億776万 | +3.11% | 22.37 | 2.22 |
| 01/26 | 6,010 | 6,020 | 5,960 | 5,970 | -0.83% | 6,400 | 332億1827万 | +2.33% | 22.11 | 2.2 |
| 01/25 | 6,050 | 6,100 | 6,020 | 6,020 | -0.5% | 4,800 | 334億9648万 | +3.65% | 22.3 | 2.22 |
| 01/24 | 6,100 | 6,140 | 6,050 | 6,050 | -0.82% | 4,600 | 336億6341万 | +4.67% | 22.41 | 2.23 |
| 01/23 | 6,110 | 6,140 | 6,100 | 6,100 | -0.16% | 4,600 | 339億4162万 | +6.01% | 22.59 | 2.25 |
| 01/22 | 6,100 | 6,130 | 6,070 | 6,110 | +0.66% | 4,300 | 339億9726万 | +6.63% | 22.63 | 2.25 |
| 01/19 | 6,130 | 6,170 | 6,070 | 6,070 | -0.49% | 5,800 | 337億7469万 | +6.34% | 22.48 | 2.23 |
| 01/18 | 6,090 | 6,190 | 6,070 | 6,100 | +0.83% | 5,600 | 339億4162万 | +7.22% | 22.59 | 2.25 |
| 01/17 | 6,000 | 6,160 | 6,000 | 6,050 | +1% | 6,700 | 336億6341万 | +6.74% | 22.41 | 2.23 |
| 01/16 | 6,030 | 6,040 | 5,980 | 5,990 | -0.66% | 4,700 | 333億2955万 | +6.02% | 22.19 | 2.21 |
| 01/15 | 5,980 | 6,060 | 5,970 | 6,030 | +0.84% | 5,900 | 335億5212万 | +7.07% | 22.33 | 2.22 |
| 01/12 | 6,040 | 6,120 | 5,970 | 5,980 | -1.16% | 9,300 | 332億7391万 | +6.56% | 22.15 | 2.2 |
| 01/11 | 6,140 | 6,140 | 6,050 | 6,050 | -1.47% | 7,800 | 336億6341万 | +8.09% | 22.41 | 2.23 |
| 01/10 | 6,000 | 6,250 | 6,000 | 6,140 | +2.68% | 10,400 | 341億6418万 | +10.15% | 22.74 | 2.26 |
| 01/09 | 5,940 | 6,080 | 5,940 | 5,980 | +0.67% | 8,600 | 332億7391万 | +7.83% | 22.15 | 2.2 |
| 01/05 | 5,910 | 5,970 | 5,880 | 5,940 | +1.37% | 5,700 | 330億5134万 | +7.53% | 22 | 2.19 |
| 01/04 | 5,650 | 5,880 | 5,590 | 5,860 | +4.27% | 10,500 | 326億621万 | +6.55% | 21.7 | 2.16 |
| 2023 | ||||||||||
| 12/29 | 5,510 | 5,620 | 5,510 | 5,620 | +1.63% | 7,200 | 312億7080万 | +2.46% | 20.82 | 2.07 |
| 12/28 | 5,490 | 5,530 | 5,470 | 5,530 | +1.47% | 3,100 | 307億7002万 | +0.95% | 20.48 | 2.04 |
| 12/27 | 5,430 | 5,500 | 5,430 | 5,450 | 0% | 4,100 | 303億2489万 | -0.35% | 20.19 | 2.01 |
| 12/26 | 5,470 | 5,520 | 5,450 | 5,450 | -1.62% | 2,700 | 303億2489万 | -0.16% | 20.19 | 2.01 |
| 12/25 | 5,470 | 5,550 | 5,430 | 5,540 | +2.03% | 4,200 | 308億2566万 | +1.65% | 20.52 | 2.04 |
| 12/22 | 5,430 | 5,450 | 5,410 | 5,430 | -0.37% | 2,500 | 302億1360万 | -0.09% | 20.11 | 2 |
| 12/21 | 5,500 | 5,510 | 5,450 | 5,450 | -0.91% | 2,200 | 303億2489万 | +0.48% | 20.19 | 2.01 |
| 12/20 | 5,440 | 5,560 | 5,410 | 5,500 | +1.1% | 4,000 | 306億310万 | +1.61% | 20.37 | 2.03 |
| 12/19 | 5,330 | 5,450 | 5,330 | 5,440 | +2.06% | 3,300 | 302億6924万 | +0.76% | 20.15 | 2 |
| 12/18 | 5,310 | 5,340 | 5,290 | 5,330 | +0.38% | 3,000 | 296億5718万 | -1.09% | 19.74 | 1.96 |
| 12/15 | 5,420 | 5,420 | 5,250 | 5,310 | -1.67% | 6,900 | 295億4590万 | -1.41% | 19.67 | 1.96 |
| 12/14 | 5,500 | 5,510 | 5,400 | 5,400 | -1.82% | 4,400 | 300億4668万 | +0.35% | 20 | 1.99 |
| 12/13 | 5,530 | 5,570 | 5,490 | 5,500 | -1.08% | 4,500 | 306億310万 | +2.46% | 20.37 | 2.03 |
| 12/12 | 5,600 | 5,630 | 5,560 | 5,560 | -0.71% | 3,500 | 309億3695万 | +3.85% | 20.59 | 2.05 |
| 12/11 | 5,610 | 5,610 | 5,580 | 5,600 | +0.36% | 2,800 | 311億5952万 | +4.87% | 20.74 | 2.06 |
| 12/08 | 5,600 | 5,600 | 5,560 | 5,580 | -0.36% | 5,100 | 310億4823万 | +4.87% | 20.67 | 2.05 |
| 12/07 | 5,540 | 5,600 | 5,530 | 5,600 | +1.45% | 4,900 | 311億5952万 | +5.66% | 20.74 | 2.06 |
| 12/06 | 5,550 | 5,580 | 5,520 | 5,520 | -0.54% | 2,600 | 307億1438万 | +4.59% | 20.44 | 2.03 |
| 12/05 | 5,600 | 5,610 | 5,550 | 5,550 | -0.89% | 3,400 | 308億8131万 | +5.65% | 20.56 | 2.04 |
| 12/04 | 5,500 | 5,610 | 5,500 | 5,600 | +2.19% | 4,800 | 311億5952万 | +7.1% | 20.74 | 2.06 |
| 12/01 | 5,440 | 5,520 | 5,440 | 5,480 | +1.11% | 4,400 | 304億9181万 | +5.32% | 20.3 | 2.02 |
| 11/30 | 5,440 | 5,440 | 5,380 | 5,420 | -0.37% | 3,000 | 301億5796万 | +4.59% | 20.07 | 2 |
| 11/29 | 5,410 | 5,480 | 5,410 | 5,440 | +1.68% | 4,100 | 302億6924万 | +5.37% | 20.15 | 2 |
| 11/28 | 5,470 | 5,470 | 5,350 | 5,350 | -2.19% | 3,800 | 297億6847万 | +4.02% | 19.82 | 1.97 |
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 | 5,700 570 4/2 | 2,960 296 1/16 | 13,400 134,000 6/1 | - | - | +15.47% 4/2 | -20.9% 1/16 |
| 2009年 3月期 | 4,140 414 4/3 | 1,800 180 10/29 | 7,500 75,000 6/19 | - | - | +6.33% 12/30 | -15.18% 4/15 |
| 2010年 3月期 | 1,910 191 4/3 | 1,340 134 10/5 | 132,500 1,325,000 6/5 | - | - | +11.3% 3/11 | -10.67% 10/5 |
| 2011年 3月期 | 1,760 176 5/10 176 4/30 | 950 95 3/15 | 54,800 548,000 2/14 | 97億9299万 | 52億8599万 | +5.03% 12/24 | -33.29% 3/15 |
| 2012年 3月期 | 1,990 199 2/1 | 1,270 127 4/8 127 4/7 | 110,800 1,108,000 2/1 | 110億7275万 | 70億6653万 | +9.65% 2/23 | -6.53% 4/11 |
| 2013年 3月期 | 2,960 296 3/12 | 1,470 147 5/18 | 129,000 1,290,000 3/11 | 164億7003万 | 81億7937万 | +50.31% 3/11 | -8.39% 4/2 |
| 2014年 3月期 | 2,620 262 9/18 | 1,820 182 6/7 | 48,200 482,000 9/18 | 145億7820万 | 101億2684万 | +13.62% 9/18 | -15.74% 6/7 |
| 2015年 3月期 | 2,820 282 3/18 | 2,180 218 10/16 218 10/14 | 33,900 339,000 9/25 | 156億9104万 | 121億2995万 | +9.49% 1/27 | -5.8% 4/3 |
| 2016年 3月期 | 3,650 365 7/15 | 2,400 240 8/25 | 75,100 751,000 7/15 | 203億933万 | 133億5408万 | +16.38% 6/25 | -16.38% 8/25 |
| 2017年 3月期 | 3,800 380 3/8 380 3/7 | 2,850 285 6/24 | 20,400 204,000 3/29 | 211億4396万 | 158億5797万 | +7.99% 3/7 | -9.12% 4/6 |
| 2018年 3月期 | 4,790 1/26 | 3,210 321 4/17 | 23,600 2/1 9/27 | 266億5251万 | 178億6108万 | +15.32% 12/22 | -13.33% 2/6 |
| 2019年 3月期 | 4,660 8/1 | 3,400 12/25 | 47,000 3/27 | 259億2917万 | 189億1828万 | +6.07% 2/21 | -13.61% 12/25 |
| 2020年 3月期 | 4,285 2/13 2/12 | 2,920 3/13 | 36,300 3/30 | 238億4259万 | 162億4746万 | +5.49% 5/8 | -23.43% 3/13 |
| 2021年 3月期 | 4,400 3/19 | 2,929 4/6 | 49,200 3/30 | 244億8248万 | 162億9754万 | +10.44% 9/28 | -8.65% 4/8 |
| 2022年 3月期 | 4,640 3/29 | 3,845 4/22 | 54,600 3/30 | 258億1788万 | 213億9434万 | +4.66% 6/3 | -3.55% 6/21 |
| 2023年 3月期 | 5,290 3/29 | 4,285 4/13 | 34,400 10/28 | 294億3461万 | 238億4259万 | +6.88% 10/12 | -7.44% 9/2 |
| 最新 | 5,090 2024/4/24 | 7,800 | 283億2177万 | -3.85% 5,294 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 38%（1.38倍）
- 1985/12/28 vs 1984/12/28
- 65%（1.65倍）
- 1986/12/27 vs 1985/12/28
- 54%（1.54倍）
- 1987/12/26 vs 1986/12/27
- 85%（1.85倍）
- 1988/12/28 vs 1987/12/26
- 90%（1.9倍）
- 1989/12/29 vs 1988/12/28
- 144%（2.44倍）
- 1990/12/21 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/30 vs 1990/12/21
- -56%（0.44倍）
- 1992/12/30 vs 1991/12/30
- -50%（0.5倍）
- 1993/12/30 vs 1992/12/30
- 20%（1.2倍）
- 1994/12/30 vs 1993/12/30
- 50%（1.5倍）
- 1995/12/29 vs 1994/12/30
- 25%（1.25倍）
- 1996/12/30 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/30 vs 1996/12/30
- -64%（0.36倍）
- 1998/12/30 vs 1997/12/30
- -40%（0.6倍）
- 1999/12/30 vs 1998/12/30
- 6%（1.06倍）
- 2000/12/29 vs 1999/12/30
- 3%（1.03倍）
- 2001/12/28 vs 2000/12/29
- -14%（0.86倍）
- 2002/12/30 vs 2001/12/28
- 7%（1.07倍）
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 98%（1.98倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- -31%（0.69倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 42%（1.42倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/04/24 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
880円（1983/01/06） - 478%（5.78倍）
5,090円（4/24）