株価チャート
株価
5/2
- 前日 (5/1)
- 4,859
- 始値
- 4,860
- 高値
- 4,912
- 安値
- 4,856
- 終値 +0.72%
- 4,894
- 出来高 -29.31%
- 222,400
乖離率
- 株価(5日)
移動平均値 - +0.74%
4,858 - 株価(25日)
移動平均値 - +0.89%
4,851 - 出来高(5日)
移動平均値 - -41.35%
379,220
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 | 4,860 | 4,912 | 4,856 | 4,894 | +0.72% | 222,400 | 2807億445万 | +0.89% | 15.54 | 1.06 |
05/01 | 4,889 | 4,902 | 4,844 | 4,859 | -2.19% | 314,600 | 2786億9696万 | +0.39% | 15.43 | 1.06 |
04/30 | 4,920 | 4,990 | 4,898 | 4,968 | +2.12% | 401,800 | 2849億4886万 | +2.86% | 15.78 | 1.08 |
04/26 | 4,774 | 4,867 | 4,754 | 4,865 | +3.42% | 459,200 | 2790億4110万 | +0.98% | 15.45 | 1.06 |
04/25 | 4,805 | 4,834 | 4,689 | 4,704 | -2.97% | 498,100 | 2698億665万 | -2.24% | 14.94 | 1.02 |
04/24 | 4,922 | 4,922 | 4,791 | 4,848 | -0.25% | 549,100 | 2780億6603万 | +0.81% | 15.4 | 1.05 |
04/23 | 4,947 | 4,950 | 4,823 | 4,860 | -1.46% | 372,400 | 2787億5432万 | +1.23% | 15.43 | 1.06 |
04/22 | 4,979 | 5,058 | 4,863 | 4,932 | -0.38% | 554,400 | 2828億8401万 | +3.01% | 15.66 | 1.07 |
04/19 | 4,994 | 5,031 | 4,890 | 4,951 | -0.88% | 447,400 | 2839億7379万 | +3.86% | 15.72 | 1.08 |
04/18 | 4,905 | 5,024 | 4,885 | 4,995 | +1.55% | 340,600 | 2864億9749万 | +5.16% | 15.86 | 1.09 |
04/17 | 4,913 | 4,981 | 4,863 | 4,919 | +0.41% | 542,400 | 2821億3837万 | +4.15% | 15.62 | 1.07 |
04/16 | 5,037 | 5,085 | 4,875 | 4,899 | -4.39% | 668,900 | 2809億9123万 | +4.28% | 15.56 | 1.07 |
04/15 | 5,007 | 5,173 | 4,974 | 5,124 | +2.28% | 665,600 | 2938億9653万 | +9.65% | 16.27 | 1.11 |
04/12 | 5,099 | 5,100 | 4,997 | 5,010 | -1.01% | 356,300 | 2873億5784万 | +7.7% | 15.91 | 1.09 |
04/11 | 4,969 | 5,074 | 4,960 | 5,061 | +0.52% | 443,900 | 2902億8304万 | +9.19% | 16.07 | 1.1 |
04/10 | 5,000 | 5,108 | 4,962 | 5,035 | +1.84% | 751,200 | 2887億9176万 | +9.15% | 15.99 | 1.1 |
04/09 | 4,830 | 4,949 | 4,819 | 4,944 | +3.22% | 810,500 | 2835億7229万 | +7.78% | 15.7 | 1.08 |
04/08 | 4,780 | 4,810 | 4,737 | 4,790 | +0.27% | 473,000 | 2747億3934万 | +4.95% | 15.21 | 1.04 |
04/05 | 4,759 | 4,779 | 4,667 | 4,777 | -1.08% | 727,700 | 2739億9370万 | +5.06% | 15.17 | 1.04 |
04/04 | 4,678 | 4,845 | 4,638 | 4,829 | +4.8% | 862,200 | 2769億7625万 | +6.55% | 15.34 | 1.05 |
04/03 | 4,555 | 4,666 | 4,534 | 4,608 | +1.16% | 443,900 | 2643億39万 | +2.01% | 14.63 | 1 |
04/02 | 4,510 | 4,558 | 4,469 | 4,555 | +0.91% | 352,900 | 2612億6047万 | +0.98% | 14.47 | 0.99 |
04/01 | 4,705 | 4,716 | 4,512 | 4,514 | -4.1% | 581,300 | 2589億884万 | +0.18% | 14.34 | 0.98 |
03/29 | 4,635 | 4,740 | 4,635 | 4,707 | +1.91% | 467,800 | 2699億7872万 | +4.53% | 14.95 | 1.02 |
03/28 | 4,576 | 4,680 | 4,566 | 4,619 | -0.06% | 478,100 | 2649億3131万 | +2.92% | 14.67 | 1 |
03/27 | 4,615 | 4,643 | 4,560 | 4,622 | +0.13% | 456,200 | 2651億338万 | +3.15% | 14.68 | 1.01 |
03/26 | 4,641 | 4,678 | 4,611 | 4,616 | -1.07% | 378,000 | 2647億5924万 | +3.24% | 14.66 | 1 |
03/25 | 4,715 | 4,739 | 4,590 | 4,666 | -0.85% | 415,900 | 2676億2709万 | +4.62% | 14.82 | 1.01 |
03/22 | 4,645 | 4,723 | 4,614 | 4,706 | +1.53% | 479,100 | 2699億2136万 | +5.87% | 14.95 | 1.02 |
03/21 | 4,651 | 4,655 | 4,558 | 4,635 | -0.09% | 702,200 | 2658億4902万 | +4.56% | 14.72 | 1.01 |
03/19 | 4,579 | 4,655 | 4,540 | 4,639 | +1.75% | 499,300 | 2660億7845万 | +4.77% | 14.73 | 1.01 |
03/18 | 4,440 | 4,570 | 4,429 | 4,559 | +3.99% | 597,200 | 2614億8990万 | +3.19% | 14.48 | 0.99 |
03/15 | 4,520 | 4,527 | 4,364 | 4,384 | -3.33% | 729,700 | 2514億5245万 | -0.63% | 13.92 | 0.95 |
03/14 | 4,382 | 4,542 | 4,375 | 4,535 | +4.64% | 759,300 | 2601億1334万 | +2.35% | 14.4 | 0.99 |
03/13 | 4,295 | 4,346 | 4,267 | 4,334 | +1.48% | 666,700 | 2485億8461万 | -2.41% | 13.76 | 0.94 |
03/12 | 4,244 | 4,288 | 4,208 | 4,271 | -0.14% | 682,300 | 2449億7113万 | -4.28% | 13.56 | 0.93 |
03/11 | 4,496 | 4,514 | 4,248 | 4,277 | -7% | 1,157,500 | 2453億1527万 | -4.55% | 13.58 | 0.93 |
03/08 | 4,531 | 4,603 | 4,528 | 4,599 | -0.04% | 768,800 | 2637億8418万 | +2.36% | 14.61 | 1 |
03/07 | 4,599 | 4,717 | 4,537 | 4,601 | +2.2% | 847,900 | 2638億9889万 | +2.4% | 14.61 | 1 |
03/06 | 4,331 | 4,572 | 4,325 | 4,502 | +2.9% | 824,800 | 2582億2056万 | +0.16% | 14.3 | 0.98 |
03/05 | 4,357 | 4,413 | 4,346 | 4,375 | -0.39% | 348,300 | 2509億3624万 | -2.8% | 13.89 | 0.95 |
03/04 | 4,400 | 4,451 | 4,356 | 4,392 | +0.94% | 668,700 | 2519億1131万 | -2.62% | 13.95 | 0.96 |
03/01 | 4,435 | 4,458 | 4,336 | 4,351 | -1.38% | 708,500 | 2495億5968万 | -3.76% | 13.82 | 0.95 |
02/29 | 4,411 | 4,442 | 4,373 | 4,412 | -1.03% | 412,700 | 2530億5844万 | -2.6% | 14.01 | 0.96 |
02/28 | 4,432 | 4,491 | 4,426 | 4,458 | +0.02% | 415,000 | 2556億9686万 | -1.76% | 14.16 | 0.97 |
02/27 | 4,411 | 4,459 | 4,395 | 4,457 | +0.81% | 394,000 | 2556億3950万 | -2.04% | 14.15 | 0.97 |
02/26 | 4,479 | 4,536 | 4,415 | 4,421 | -0.47% | 480,500 | 2535億7466万 | -3.07% | 14.04 | 0.96 |
02/22 | 4,400 | 4,461 | 4,384 | 4,442 | +2.42% | 549,500 | 2547億7915万 | -2.8% | 14.11 | 0.97 |
02/21 | 4,427 | 4,442 | 4,321 | 4,337 | -1.94% | 528,500 | 2487億5668万 | -5.28% | 13.77 | 0.94 |
02/20 | 4,385 | 4,434 | 4,359 | 4,423 | +0.87% | 413,500 | 2536億8937万 | -3.7% | 14.05 | 0.96 |
02/19 | 4,320 | 4,385 | 4,310 | 4,385 | +1.34% | 366,900 | 2515億981万 | -4.78% | 13.93 | 0.95 |
02/16 | 4,311 | 4,359 | 4,300 | 4,327 | +0.51% | 557,800 | 2481億8311万 | -6.16% | 13.74 | 0.94 |
02/15 | 4,430 | 4,442 | 4,268 | 4,305 | -2.14% | 712,800 | 2469億2126万 | -6.82% | 13.67 | 0.94 |
02/14 | 4,486 | 4,490 | 4,366 | 4,399 | -2.44% | 412,100 | 2523億1280万 | -4.89% | 13.97 | 0.96 |
02/13 | 4,400 | 4,516 | 4,304 | 4,509 | +2.76% | 871,100 | 2586億2206万 | -2.57% | 14.32 | 0.98 |
02/09 | 4,412 | 4,413 | 4,322 | 4,388 | -0.61% | 648,200 | 2516億8188万 | -5.1% | 13.94 | 0.95 |
02/08 | 4,514 | 4,530 | 4,355 | 4,415 | -9.23% | 1,578,800 | 2532億3051万 | -4.52% | 14.02 | 0.96 |
02/07 | 4,790 | 4,875 | 4,778 | 4,864 | +1.82% | 574,200 | 2789億8374万 | +5.26% | 15.45 | 1.06 |
02/06 | 4,880 | 4,880 | 4,769 | 4,777 | -1.69% | 336,400 | 2739億9370万 | +3.83% | 15.17 | 1.04 |
02/05 | 4,805 | 4,903 | 4,770 | 4,859 | +2.08% | 770,100 | 2786億9696万 | +6.07% | 15.43 | 1.06 |
02/02 | 4,700 | 4,812 | 4,672 | 4,760 | +3.98% | 858,700 | 2730億1863万 | +4.45% | 15.12 | 1.04 |
02/01 | 4,587 | 4,635 | 4,563 | 4,578 | -0.2% | 331,200 | 2625億7968万 | +0.93% | 14.54 | 1 |
01/31 | 4,610 | 4,610 | 4,503 | 4,587 | -1.18% | 1,162,700 | 2630億9589万 | +1.44% | 14.57 | 1 |
01/30 | 4,659 | 4,667 | 4,620 | 4,642 | -0.41% | 309,600 | 2662億5052万 | +2.97% | 14.74 | 1.01 |
01/29 | 4,616 | 4,665 | 4,589 | 4,661 | +1.17% | 316,000 | 2673億4030万 | +3.67% | 14.8 | 1.01 |
01/26 | 4,635 | 4,715 | 4,586 | 4,607 | -1.07% | 371,000 | 2642億4303万 | +2.77% | 14.63 | 1 |
01/25 | 4,568 | 4,657 | 4,560 | 4,657 | +1.9% | 333,900 | 2671億1087万 | +4.18% | 14.79 | 1.01 |
01/24 | 4,627 | 4,630 | 4,569 | 4,570 | -1.34% | 286,300 | 2621億2083万 | +2.54% | 14.51 | 0.99 |
01/23 | 4,721 | 4,738 | 4,613 | 4,632 | -2.63% | 699,000 | 2656億7695万 | +4.28% | 14.71 | 1.01 |
01/22 | 4,785 | 4,789 | 4,697 | 4,757 | +0.63% | 372,600 | 2728億4656万 | +7.33% | 15.11 | 1.03 |
01/19 | 4,699 | 4,745 | 4,674 | 4,727 | +2.1% | 318,300 | 2711億2585万 | +6.99% | 15.01 | 1.03 |
01/18 | 4,661 | 4,687 | 4,610 | 4,630 | -1.09% | 293,000 | 2655億6224万 | +5.16% | 14.7 | 1.01 |
01/17 | 4,720 | 4,778 | 4,677 | 4,681 | 0% | 407,200 | 2684億8744万 | +6.56% | 14.87 | 1.02 |
01/16 | 4,738 | 4,758 | 4,639 | 4,681 | -1.04% | 405,000 | 2684億8744万 | +6.68% | 14.87 | 1.02 |
01/15 | 4,593 | 4,744 | 4,593 | 4,730 | +4.12% | 660,200 | 2712億9792万 | +7.89% | 15.02 | 1.03 |
01/12 | 4,584 | 4,584 | 4,515 | 4,543 | +0.09% | 346,600 | 2605億7219万 | +3.89% | 14.43 | 0.99 |
01/11 | 4,506 | 4,636 | 4,506 | 4,539 | +2.32% | 701,700 | 2603億4276万 | +3.77% | 14.42 | 0.99 |
01/10 | 4,460 | 4,470 | 4,414 | 4,436 | -0.67% | 328,800 | 2544億3501万 | +1.42% | 14.09 | 0.96 |
01/09 | 4,430 | 4,480 | 4,407 | 4,466 | +1.04% | 363,500 | 2561億5571万 | +1.99% | 14.18 | 0.97 |
01/05 | 4,403 | 4,434 | 4,394 | 4,420 | +0.64% | 290,700 | 2535億1730万 | +0.89% | 14.04 | 0.96 |
01/04 | 4,320 | 4,398 | 4,267 | 4,392 | +1.31% | 313,500 | 2519億1131万 | +0.16% | 13.95 | 0.96 |
2023 | ||||||||||
12/29 | 4,329 | 4,360 | 4,304 | 4,335 | -0.25% | 222,400 | 2486億4197万 | -1.23% | 13.77 | 0.94 |
12/28 | 4,289 | 4,354 | 4,272 | 4,346 | +1.07% | 231,700 | 2492億7289万 | -1.14% | 13.8 | 0.95 |
12/27 | 4,262 | 4,322 | 4,258 | 4,300 | +1.22% | 221,400 | 2466億3448万 | -2.27% | 13.66 | 0.94 |
12/26 | 4,249 | 4,271 | 4,234 | 4,248 | +0.07% | 216,900 | 2436億5192万 | -3.5% | 13.49 | 0.92 |
12/25 | 4,265 | 4,265 | 4,194 | 4,245 | +0.69% | 244,100 | 2434億7985万 | -3.61% | 13.48 | 0.92 |
12/22 | 4,232 | 4,268 | 4,195 | 4,216 | -0.43% | 342,300 | 2418億1650万 | -4.42% | 13.39 | 0.92 |
12/21 | 4,277 | 4,295 | 4,211 | 4,234 | -2.44% | 307,100 | 2428億4892万 | -4.19% | 13.45 | 0.92 |
12/20 | 4,342 | 4,402 | 4,324 | 4,340 | -0.05% | 511,300 | 2489億2875万 | -1.9% | 13.78 | 0.94 |
12/19 | 4,260 | 4,342 | 4,226 | 4,342 | +1.21% | 476,400 | 2490億4346万 | -1.81% | 13.79 | 0.94 |
12/18 | 4,229 | 4,303 | 4,229 | 4,290 | -0.67% | 387,500 | 2460億6091万 | -2.88% | 13.62 | 0.93 |
12/15 | 4,271 | 4,327 | 4,249 | 4,319 | +2.81% | 568,900 | 2477億2426万 | -1.8% | 13.72 | 0.94 |
12/14 | 4,330 | 4,344 | 4,174 | 4,201 | -4.11% | 582,700 | 2409億5615万 | -4.02% | 13.34 | 0.91 |
12/13 | 4,437 | 4,440 | 4,355 | 4,381 | -0.88% | 376,400 | 2512億8038万 | +0.53% | 13.91 | 0.95 |
12/12 | 4,400 | 4,443 | 4,364 | 4,420 | +2.08% | 706,800 | 2535億1730万 | +1.87% | 14.04 | 0.96 |
12/11 | 4,458 | 4,458 | 4,304 | 4,330 | -1.59% | 736,200 | 2483億5518万 | +0.25% | 13.75 | 0.94 |
12/08 | 4,545 | 4,565 | 4,377 | 4,400 | -3.32% | 578,800 | 2523億7016万 | +2.35% | 13.97 | 0.96 |
12/07 | 4,505 | 4,582 | 4,492 | 4,551 | -0.37% | 529,600 | 2610億3105万 | +6.38% | 14.45 | 0.99 |
12/06 | 4,522 | 4,598 | 4,503 | 4,568 | +2.4% | 519,000 | 2620億611万 | +7.43% | 14.51 | 0.99 |
12/05 | 4,516 | 4,557 | 4,451 | 4,461 | -2.3% | 445,100 | 2558億6893万 | +5.61% | 14.17 | 0.97 |
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 | 6,460 646 4/2 | 3,030 303 3/18 | 1,290,500 12,905,000 8/10 | - | - | +10.44% 10/3 | -22.32% 8/17 |
2009年 3月期 | 3,850 385 5/23 | 1,220 122 3/10 | 963,400 9,634,000 10/10 | - | - | +23.88% 4/3 | -32.16% 10/10 |
2010年 3月期 | 3,040 304 8/14 | 1,630 163 4/1 | 2,206,000 22,060,000 3/17 | - | - | +19.95% 6/3 | -14.51% 10/5 |
2011年 3月期 | 3,330 333 2/18 333 2/17 | 2,010 201 3/15 | 1,862,600 18,626,000 5/7 | 1907億9767万 | 1151億6616万 | +11.53% 2/17 | -26.13% 3/15 |
2012年 3月期 | 3,040 304 5/11 | 1,710 171 11/25 171 11/24 | 4,351,600 43,516,000 5/31 | 1741億8166万 | 979億7718万 | +13.41% 2/27 | -15.37% 8/24 8/22 |
2013年 3月期 | 2,460 246 3/29 | 1,450 145 7/26 145 7/25 | 3,319,800 33,198,000 3/29 | 1409億4963万 | 830億8007万 | +19.85% 12/19 | -13.64% 5/14 |
2014年 3月期 | 3,270 327 12/30 | 2,010 201 6/27 201 6/26 他2件 | 2,997,100 29,971,000 10/22 | 1873億5988万 | 1151億6616万 | +18.43% 5/22 | -13.48% 2/5 |
2015年 3月期 | 3,280 328 8/26 | 2,340 234 4/14 234 4/11 | 1,900,500 19,005,000 1/15 | 1879億3290万 | 1340億7408万 | +10.05% 6/24 | -13.06% 1/16 |
2016年 3月期 | 3,740 374 6/12 374 6/11 | 1,500 150 2/12 | 3,644,600 36,446,000 5/11 | 2142億8934万 | 859億4492万 | +22.16% 5/14 | -18.13% 2/12 |
2017年 3月期 | 4,160 416 3/3 | 1,620 162 6/28 | 4,700,000 47,000,000 2/14 | 2383億5392万 | 928億2051万 | +22.77% 2/16 | -10.7% 4/12 |
2018年 3月期 | 7,200 1/15 | 3,240 324 4/13 | 3,400,000 11/13 | 4125億3563万 | 1856億4103万 | +17.56% 11/13 | -17.5% 2/14 |
2019年 3月期 | 5,600 5/18 | 2,008 12/25 | 4,718,400 11/12 | 3208億6104万 | 1150億5160万 | +12.82% 5/18 | -24.28% 8/20 |
2020年 3月期 | 3,295 11/8 | 1,511 3/23 | 3,964,500 11/12 | 1887億9234万 | 865億7518万 | +18.27% 10/29 | -35.12% 3/19 |
2021年 3月期 | 4,165 1/13 | 1,657 4/6 | 2,482,900 12/10 | 2386億4040万 | 949億4049万 | +19.59% 12/18 | -8.07% 10/2 |
2022年 3月期 | 4,125 5/10 | 2,901 12/1 | 3,602,000 8/10 | 2363億4854万 | 1662億5653万 | +14.15% 8/12 | -12.11% 5/27 |
2023年 3月期 | 3,530 6/7 | 2,965 5/12 | 1,996,700 5/12 | 2023億457万 | 1699億2437万 | +7.34% 1/26 | -9.25% 5/12 |
最新 | 4,894 2024/5/2 | 222,400 | 2807億445万 | +0.89% 4,851 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 3%(1.03倍)
- 1985/12/28 vs 1984/12/28
- -22%(0.78倍)
- 1986/12/27 vs 1985/12/28
- -15%(0.85倍)
- 1987/12/28 vs 1986/12/27
- 14%(1.14倍)
- 1988/12/28 vs 1987/12/28
- 104%(2.04倍)
- 1989/12/29 vs 1988/12/28
- 37%(1.37倍)
- 1990/12/28 vs 1989/12/29
- -54%(0.46倍)
- 1991/12/30 vs 1990/12/28
- 0%(1倍)
- 1992/12/30 vs 1991/12/30
- 2%(1.02倍)
- 1993/12/30 vs 1992/12/30
- -15%(0.85倍)
- 1994/12/30 vs 1993/12/30
- 12%(1.12倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- -5%(0.95倍)
- 1997/12/30 vs 1996/12/30
- 33%(1.33倍)
- 1998/12/30 vs 1997/12/30
- 6%(1.06倍)
- 1999/12/30 vs 1998/12/30
- -13%(0.87倍)
- 2000/12/29 vs 1999/12/30
- 82%(1.82倍)
- 2001/12/28 vs 2000/12/29
- -51%(0.49倍)
- 2002/12/30 vs 2001/12/28
- -36%(0.64倍)
- 2003/12/30 vs 2002/12/30
- 62%(1.62倍)
- 2004/12/30 vs 2003/12/30
- 2%(1.02倍)
- 2005/12/30 vs 2004/12/30
- 64%(1.64倍)
- 2006/12/29 vs 2005/12/30
- -20%(0.8倍)
- 2007/12/28 vs 2006/12/29
- -25%(0.75倍)
- 2008/12/30 vs 2007/12/28
- -58%(0.42倍)
- 2009/12/30 vs 2008/12/30
- 28%(1.28倍)
- 2010/12/30 vs 2009/12/30
- 12%(1.12倍)
- 2011/12/30 vs 2010/12/30
- -26%(0.74倍)
- 2012/12/28 vs 2011/12/30
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/28
- 53%(1.53倍)
- 2014/12/30 vs 2013/12/30
- -9%(0.91倍)
- 2015/12/30 vs 2014/12/30
- -23%(0.77倍)
- 2016/12/30 vs 2015/12/30
- 31%(1.31倍)
- 2017/12/29 vs 2016/12/30
- 123%(2.23倍)
- 2018/12/28 vs 2017/12/29
- -65%(0.35倍)
- 2019/12/30 vs 2018/12/28
- 28%(1.28倍)
- 2020/12/30 vs 2019/12/30
- 29%(1.29倍)
- 2021/12/30 vs 2020/12/30
- -17%(0.83倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- 41%(1.41倍)
- 2024/05/02 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
1,220円(2009/03/10) - 301%(4.01倍)
4,894円(5/2)