株価チャート
株価
4/19
- 前日 (4/18)
- 5,140
- 始値
- 5,120
- 高値
- 5,140
- 安値
- 4,995
- 終値 -1.17%
- 5,080
- 出来高 +120.79%
- 95,600
乖離率
- 株価（5日）
移動平均値 - -0.16%
5,088 - 株価（25日）
移動平均値 - -0.18%
5,089 - 出来高（5日）
移動平均値 - +39.52%
68,520
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 5,120 | 5,140 | 4,995 | 5,080 | -1.17% | 95,600 | 1883億7347万 | -0.18% | 10.54 | 0.73 |
| 04/18 | 5,100 | 5,170 | 5,080 | 5,140 | +0.78% | 43,300 | 1905億9836万 | +1.14% | 10.67 | 0.74 |
| 04/17 | 5,090 | 5,140 | 5,020 | 5,100 | +1.8% | 86,100 | 1891億1510万 | +0.61% | 10.58 | 0.73 |
| 04/16 | 5,080 | 5,090 | 4,985 | 5,010 | -1.96% | 64,500 | 1857億7777万 | -0.95% | 10.4 | 0.72 |
| 04/15 | 5,000 | 5,120 | 4,995 | 5,110 | +0.2% | 53,100 | 1894億8591万 | +1.11% | 10.6 | 0.73 |
| 04/12 | 5,110 | 5,120 | 5,070 | 5,100 | 0% | 42,400 | 1891億1510万 | +1.01% | 10.58 | 0.73 |
| 04/11 | 5,020 | 5,100 | 4,985 | 5,100 | +0.79% | 44,500 | 1891億1510万 | +1.11% | 10.58 | 0.73 |
| 04/10 | 5,030 | 5,070 | 5,020 | 5,060 | -0.39% | 43,900 | 1876億3184万 | +0.36% | 10.5 | 0.73 |
| 04/09 | 5,030 | 5,080 | 5,020 | 5,080 | +0.99% | 36,900 | 1944億6947万 | +0.85% | 10.54 | 0.73 |
| 04/08 | 5,010 | 5,060 | 5,000 | 5,030 | +1% | 54,600 | 1865億1940万 | 0% | 10.44 | 0.72 |
| 04/05 | 4,980 | 4,985 | 4,910 | 4,980 | -0.99% | 69,800 | 1846億6533万 | -0.9% | 10.33 | 0.71 |
| 04/04 | 4,995 | 5,050 | 4,975 | 5,030 | +0.7% | 64,100 | 1865億1940万 | +0.18% | 10.44 | 0.72 |
| 04/03 | 4,905 | 5,030 | 4,880 | 4,995 | +0.91% | 76,200 | 1852億2155万 | -0.4% | 10.36 | 0.72 |
| 04/02 | 5,000 | 5,010 | 4,925 | 4,950 | -1.98% | 76,000 | 1835億5289万 | -1.12% | 10.27 | 0.71 |
| 04/01 | 5,180 | 5,180 | 5,010 | 5,050 | -1.94% | 53,500 | 1933億2103万 | +1.12% | 10.48 | 0.72 |
| 03/29 | 5,120 | 5,180 | 5,100 | 5,150 | +1.38% | 57,000 | 1971億4917万 | +3.39% | 10.69 | 0.74 |
| 03/28 | 5,140 | 5,180 | 5,060 | 5,080 | -3.05% | 82,800 | 1944億6947万 | +2.36% | 10.54 | 0.73 |
| 03/27 | 5,270 | 5,270 | 5,220 | 5,240 | +0.19% | 164,000 | 2005億9449万 | +5.9% | 10.87 | 0.75 |
| 03/26 | 5,240 | 5,250 | 5,200 | 5,230 | +0.58% | 58,200 | 2002億1168万 | +6.17% | 10.85 | 0.75 |
| 03/25 | 5,200 | 5,250 | 5,190 | 5,200 | 0% | 101,800 | 1990億6324万 | +6.08% | 10.79 | 0.75 |
| 03/22 | 5,270 | 5,270 | 5,160 | 5,200 | -0.95% | 78,700 | 1990億6324万 | +6.64% | 10.79 | 0.75 |
| 03/21 | 5,150 | 5,270 | 5,120 | 5,250 | +2.74% | 139,100 | 2009億7731万 | +8.23% | 10.89 | 0.75 |
| 03/19 | 5,000 | 5,110 | 5,000 | 5,110 | +2.3% | 84,300 | 1956億1791万 | +5.93% | 10.6 | 0.73 |
| 03/18 | 5,120 | 5,140 | 4,995 | 4,995 | +1.01% | 128,900 | 1912億1555万 | +4.08% | 10.36 | 0.72 |
| 03/15 | 4,910 | 4,990 | 4,910 | 4,945 | +0.71% | 116,200 | 1893億148万 | +3.3% | 10.26 | 0.71 |
| 03/14 | 4,825 | 4,915 | 4,815 | 4,910 | +1.87% | 76,100 | 1879億6163万 | +2.81% | 10.19 | 0.7 |
| 03/13 | 4,900 | 4,940 | 4,775 | 4,820 | -0.31% | 67,100 | 1845億1631万 | +1.45% | 10 | 0.69 |
| 03/12 | 4,875 | 4,875 | 4,780 | 4,835 | -1.53% | 59,800 | 1850億9053万 | +2.18% | 10.03 | 0.69 |
| 03/11 | 4,965 | 5,010 | 4,845 | 4,910 | -1.5% | 82,100 | 1879億6163万 | +4.25% | 10.19 | 0.7 |
| 03/08 | 4,920 | 5,000 | 4,910 | 4,985 | +0.2% | 76,600 | 1908億3274万 | +6.4% | 10.34 | 0.71 |
| 03/07 | 5,020 | 5,080 | 4,935 | 4,975 | -1.09% | 82,800 | 1904億4993万 | +6.83% | 10.32 | 0.71 |
| 03/06 | 4,950 | 5,060 | 4,915 | 5,030 | +1.62% | 90,900 | 1925億5540万 | +8.66% | 10.44 | 0.72 |
| 03/05 | 4,895 | 4,975 | 4,870 | 4,950 | +1.12% | 91,500 | 1894億9289万 | +7.7% | 10.27 | 0.71 |
| 03/04 | 4,965 | 4,970 | 4,870 | 4,895 | -0.2% | 80,000 | 1873億8741万 | +7.23% | 10.16 | 0.7 |
| 03/01 | 4,910 | 4,945 | 4,865 | 4,905 | +0.51% | 108,100 | 1877億7023万 | +8.09% | 10.18 | 0.7 |
| 02/29 | 4,900 | 4,905 | 4,795 | 4,880 | +0.1% | 121,400 | 1868億1319万 | +8.23% | 10.13 | 0.7 |
| 02/28 | 4,785 | 4,880 | 4,765 | 4,875 | +1.99% | 94,400 | 1866億2179万 | +8.79% | 10.12 | 0.7 |
| 02/27 | 4,785 | 4,825 | 4,745 | 4,780 | +2.91% | 113,600 | 1829億8505万 | +7.37% | 9.92 | 0.68 |
| 02/26 | 4,755 | 4,780 | 4,630 | 4,645 | -2% | 83,300 | 1778億1707万 | +4.97% | 9.64 | 0.67 |
| 02/22 | 4,700 | 4,740 | 4,675 | 4,740 | +1.28% | 56,400 | 1814億5380万 | +7.65% | 9.84 | 0.68 |
| 02/21 | 4,700 | 4,750 | 4,655 | 4,680 | -0.53% | 59,000 | 1791億5691万 | +6.95% | 9.71 | 0.67 |
| 02/20 | 4,700 | 4,725 | 4,680 | 4,705 | +0.21% | 62,500 | 1801億1395万 | +8.19% | 9.76 | 0.67 |
| 02/19 | 4,595 | 4,695 | 4,595 | 4,695 | +1.19% | 66,200 | 1797億3114万 | +8.58% | 9.74 | 0.67 |
| 02/16 | 4,570 | 4,650 | 4,570 | 4,640 | +1.87% | 78,000 | 1776億2566万 | +7.93% | 9.63 | 0.66 |
| 02/15 | 4,545 | 4,575 | 4,510 | 4,555 | 0% | 56,500 | 1743億7174万 | +6.5% | 9.45 | 0.65 |
| 02/14 | 4,585 | 4,590 | 4,510 | 4,555 | -0.87% | 78,800 | 1743億7174万 | +6.98% | 9.45 | 0.65 |
| 02/13 | 4,535 | 4,610 | 4,510 | 4,595 | +2.57% | 114,900 | 1759億300万 | +8.4% | 9.53 | 0.66 |
| 02/09 | 4,680 | 4,680 | 4,475 | 4,480 | -4.58% | 110,200 | 1715億64万 | +6.24% | 9.3 | 0.64 |
| 02/08 | 4,665 | 4,715 | 4,640 | 4,695 | +0.64% | 173,000 | 1797億3114万 | +11.81% | 9.74 | 0.67 |
| 02/07 | 4,740 | 4,790 | 4,600 | 4,665 | +8.61% | 208,300 | 1785億8269万 | +11.79% | 9.68 | 0.67 |
| 02/06 | 4,325 | 4,335 | 4,290 | 4,295 | -0.69% | 58,400 | 1644億1858万 | +3.57% | 8.91 | 0.62 |
| 02/05 | 4,315 | 4,360 | 4,300 | 4,325 | +0.82% | 62,200 | 1655億6702万 | +4.57% | 8.97 | 0.62 |
| 02/02 | 4,300 | 4,300 | 4,255 | 4,290 | +0.12% | 47,900 | 1642億2717万 | +4.08% | 8.9 | 0.61 |
| 02/01 | 4,270 | 4,295 | 4,260 | 4,285 | -0.12% | 50,900 | 1640億3576万 | +4.33% | 8.89 | 0.61 |
| 01/31 | 4,220 | 4,290 | 4,220 | 4,290 | +0.59% | 57,600 | 1642億2717万 | +4.74% | 8.9 | 0.61 |
| 01/30 | 4,220 | 4,270 | 4,220 | 4,265 | +1.07% | 66,000 | 1632億7014万 | +4.48% | 8.85 | 0.61 |
| 01/29 | 4,195 | 4,230 | 4,195 | 4,220 | +0.96% | 40,700 | 1615億4747万 | +3.66% | 8.76 | 0.6 |
| 01/26 | 4,210 | 4,210 | 4,180 | 4,180 | -0.71% | 46,100 | 1600億1622万 | +2.96% | 8.67 | 0.6 |
| 01/25 | 4,175 | 4,225 | 4,170 | 4,210 | +0.6% | 57,800 | 1611億6466万 | +4% | 8.74 | 0.6 |
| 01/24 | 4,160 | 4,185 | 4,145 | 4,185 | 0% | 56,600 | 1602億762万 | +3.64% | 8.68 | 0.6 |
| 01/23 | 4,160 | 4,210 | 4,150 | 4,185 | +0.97% | 84,200 | 1602億762万 | +3.92% | 8.68 | 0.6 |
| 01/22 | 4,140 | 4,155 | 4,120 | 4,145 | +0.97% | 52,000 | 1586億7637万 | +3.19% | 8.6 | 0.59 |
| 01/19 | 4,125 | 4,130 | 4,085 | 4,105 | +0.49% | 61,800 | 1571億4511万 | +2.42% | 8.52 | 0.59 |
| 01/18 | 4,050 | 4,115 | 4,050 | 4,085 | +0.62% | 72,200 | 1563億7949万 | +2.1% | 8.48 | 0.59 |
| 01/17 | 4,045 | 4,105 | 4,045 | 4,060 | +1.12% | 92,900 | 1554億2245万 | +1.68% | 8.42 | 0.58 |
| 01/16 | 4,090 | 4,090 | 4,015 | 4,015 | -1.71% | 38,400 | 1536億9979万 | +0.78% | 8.33 | 0.58 |
| 01/15 | 4,035 | 4,085 | 4,025 | 4,085 | +0.49% | 76,400 | 1563億7949万 | +2.77% | 8.48 | 0.59 |
| 01/12 | 4,095 | 4,095 | 4,035 | 4,065 | -0.37% | 94,600 | 1556億1386万 | +2.6% | 8.44 | 0.58 |
| 01/11 | 4,120 | 4,125 | 4,070 | 4,080 | 0% | 74,100 | 1561億8808万 | +3.26% | 8.47 | 0.58 |
| 01/10 | 4,115 | 4,125 | 4,070 | 4,080 | -0.24% | 120,100 | 1561億8808万 | +3.58% | 8.47 | 0.58 |
| 01/09 | 4,050 | 4,100 | 4,050 | 4,090 | +0.86% | 99,700 | 1565億7089万 | +4.15% | 8.49 | 0.59 |
| 01/05 | 4,050 | 4,065 | 4,030 | 4,055 | +0.87% | 70,400 | 1552億3104万 | +3.66% | 8.41 | 0.58 |
| 01/04 | 4,035 | 4,035 | 3,985 | 4,020 | -0.62% | 112,000 | 1538億9119万 | +3.1% | 8.34 | 0.58 |
| 2023 | ||||||||||
| 12/29 | 4,010 | 4,055 | 4,010 | 4,045 | +0.75% | 60,900 | 1548億4823万 | +4.06% | 8.39 | 0.61 |
| 12/28 | 4,020 | 4,030 | 4,005 | 4,015 | -0.25% | 39,400 | 1536億9979万 | +3.59% | 8.33 | 0.6 |
| 12/27 | 3,995 | 4,030 | 3,985 | 4,025 | +1.26% | 64,700 | 1540億8260万 | +4.14% | 8.35 | 0.6 |
| 12/26 | 3,920 | 3,990 | 3,910 | 3,975 | +1.4% | 60,900 | 1521億6853万 | +3.19% | 8.25 | 0.6 |
| 12/25 | 4,010 | 4,010 | 3,900 | 3,920 | -1.75% | 73,500 | 1500億6306万 | +2.14% | 8.13 | 0.59 |
| 12/22 | 3,935 | 3,995 | 3,935 | 3,990 | +1.01% | 78,400 | 1527億4275万 | +4.12% | 8.28 | 0.6 |
| 12/21 | 3,965 | 3,980 | 3,935 | 3,950 | -0.88% | 56,200 | 1512億1150万 | +3.35% | 8.2 | 0.59 |
| 12/20 | 3,950 | 4,005 | 3,950 | 3,985 | +1.14% | 90,000 | 1525億5135万 | +4.48% | 8.27 | 0.6 |
| 12/19 | 3,905 | 3,950 | 3,890 | 3,940 | +1.03% | 70,900 | 1508億2868万 | +3.49% | 8.18 | 0.59 |
| 12/18 | 3,910 | 3,915 | 3,880 | 3,900 | -1.14% | 89,300 | 1492億9743万 | +2.66% | 8.09 | 0.58 |
| 12/15 | 3,925 | 3,950 | 3,910 | 3,945 | +0.9% | 145,700 | 1510億2009万 | +4.01% | 8.19 | 0.59 |
| 12/14 | 3,910 | 3,925 | 3,875 | 3,910 | -0.76% | 143,900 | 1496億8024万 | +3.33% | 8.11 | 0.59 |
| 12/13 | 3,910 | 3,940 | 3,900 | 3,940 | +0.64% | 119,900 | 1508億2868万 | +4.37% | 8.18 | 0.59 |
| 12/12 | 3,980 | 3,985 | 3,900 | 3,915 | -0.51% | 113,600 | 1498億7165万 | +3.98% | 8.12 | 0.59 |
| 12/11 | 3,975 | 3,975 | 3,885 | 3,935 | +1.03% | 229,600 | 1506億3728万 | +4.63% | 8.17 | 0.59 |
| 12/08 | 3,860 | 3,905 | 3,840 | 3,895 | +1.83% | 207,800 | 1491億602万 | +3.78% | 8.08 | 0.58 |
| 12/07 | 3,795 | 3,830 | 3,785 | 3,825 | +0.66% | 117,200 | 1464億2632万 | +2.03% | 7.94 | 0.57 |
| 12/06 | 3,745 | 3,805 | 3,735 | 3,800 | +1.2% | 157,900 | 1454億6929万 | +1.41% | 7.89 | 0.57 |
| 12/05 | 3,780 | 3,800 | 3,745 | 3,755 | -0.92% | 129,400 | 1437億4663万 | +0.24% | 7.79 | 0.56 |
| 12/04 | 3,775 | 3,820 | 3,745 | 3,790 | +0.53% | 112,000 | 1450億8647万 | +1.01% | 7.86 | 0.57 |
| 12/01 | 3,810 | 3,820 | 3,755 | 3,770 | -0.13% | 110,800 | 1443億2085万 | +0.51% | 7.82 | 0.56 |
| 11/30 | 3,725 | 3,780 | 3,710 | 3,775 | +1.62% | 181,100 | 1445億1225万 | +0.61% | 7.83 | 0.57 |
| 11/29 | 3,735 | 3,760 | 3,705 | 3,715 | -0.8% | 98,700 | 1422億1537万 | -1.04% | 7.71 | 0.56 |
| 11/28 | 3,745 | 3,755 | 3,715 | 3,745 | +0.67% | 68,500 | 1433億6381万 | -0.37% | 7.77 | 0.56 |
| 11/27 | 3,800 | 3,800 | 3,715 | 3,720 | -1.06% | 57,000 | 1424億678万 | -1.12% | 7.72 | 0.56 |
| 11/24 | 3,750 | 3,780 | 3,745 | 3,760 | +0.67% | 63,000 | 1439億3803万 | -0.24% | 7.8 | 0.56 |
| 11/22 | 3,700 | 3,740 | 3,665 | 3,735 | +0.95% | 93,300 | 1429億8100万 | -1.03% | 7.75 | 0.56 |
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 | 4,695 939 7/10 | 2,475 495 1/16 | 734,800 3,674,000 8/9 | - | - | +17.44% 5/23 | -21.8% 8/17 |
| 2009年 3月期 | 3,610 722 5/30 | 915 183 2/24 | 345,000 1,725,000 11/11 | - | - | +42.87% 4/9 | -35.23% 10/27 |
| 2010年 3月期 | 2,345 469 3/30 | 1,070 214 4/1 | 627,600 3,138,000 4/2 | - | - | +28.01% 8/13 | -20% 7/13 |
| 2011年 3月期 | 2,565 513 3/1 | 1,485 297 8/26 | 310,200 1,551,000 12/20 | 981億9127万 | 568億4758万 | +12.16% 10/6 | -25.73% 3/15 |
| 2012年 3月期 | 2,620 524 3/15 | 1,765 353 10/5 | 273,600 1,368,000 6/20 | 1002億9674万 | 675億6631万 | +11.18% 1/25 | -14.85% 8/22 |
| 2013年 3月期 | 2,640 528 4/3 528 4/2 | 1,875 375 10/15 | 395,000 1,975,000 11/21 | 1010億6236万 | 717億7725万 | +13.4% 11/26 | -14.98% 10/15 |
| 2014年 3月期 | 4,440 888 2/28 | 2,230 446 4/4 | 381,400 1,907,000 3/27 | 1699億6938万 | 853億6707万 | +21.01% 5/14 | -9.77% 6/7 |
| 2015年 3月期 | 5,250 1,050 12/8 | 3,480 696 5/8 | 1,129,000 5,645,000 4/3 | 2009億7731万 | 1332億1925万 | +12.9% 6/6 | -10.09% 10/17 |
| 2016年 3月期 | 6,250 1,250 6/4 | 2,950 590 2/12 | 497,000 2,485,000 3/24 | 2392億5871万 | 1129億3011万 | +11.86% 11/9 | -23.87% 2/12 |
| 2017年 3月期 | 5,180 1,036 3/13 | 3,005 601 7/8 | 393,600 1,968,000 4/1 | 1982億9761万 | 1150億3558万 | +11.13% 9/6 | -15.57% 6/28 |
| 2018年 3月期 | 5,165 1,033 7/12 | 4,105 821 3/26 | 478,000 2,390,000 11/1 | 1977億2339万 | 1571億4512万 | +7.78% 4/24 | -9.54% 8/18 |
| 2019年 3月期 | 5,530 10/4 | 3,335 12/25 | 901,400 4,507,000 7/30 | 2116億9610万 | 1276億6844万 | +15.66% 7/30 | -17.28% 12/25 |
| 2020年 3月期 | 4,145 4/2 | 2,082 3/19 | 333,400 8/29 | 1586億7637万 | 797億186万 | +9.83% 11/6 | -25.29% 3/19 |
| 2021年 3月期 | 3,365 3/23 | 2,176 4/3 | 596,200 9/1 | 1288億1688万 | 833億31万 | +14.91% 5/28 | -10.94% 8/3 |
| 2022年 3月期 | 3,765 9/14 | 2,855 12/1 | 275,000 10/28 | 1441億2944万 | 1092億9337万 | +8.93% 9/14 | -9.55% 3/8 |
| 2023年 3月期 | 3,390 6/10 | 2,846 4/27 | 195,100 12/16 | 1297億7392万 | 1089億4884万 | +7.98% 5/8 | -5.7% 7/1 |
| 最新 | 5,080 2024/4/19 | 95,600 | 1883億7347万 | -0.18% 5,089 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 32%（1.32倍）
- 1985/12/28 vs 1984/12/28
- -12%（0.88倍）
- 1986/12/27 vs 1985/12/28
- -11%（0.89倍）
- 1987/12/28 vs 1986/12/27
- 38%（1.38倍）
- 1988/12/28 vs 1987/12/28
- 68%（1.68倍）
- 1989/12/29 vs 1988/12/28
- 80%（1.8倍）
- 1990/12/28 vs 1989/12/29
- -44%（0.56倍）
- 1991/12/30 vs 1990/12/28
- 11%（1.11倍）
- 1992/12/30 vs 1991/12/30
- -43%（0.57倍）
- 1993/12/30 vs 1992/12/30
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/30
- 25%（1.25倍）
- 1995/12/29 vs 1994/12/30
- 15%（1.15倍）
- 1996/12/30 vs 1995/12/29
- 0%（1倍）
- 1997/12/30 vs 1996/12/30
- -24%（0.76倍）
- 1998/12/30 vs 1997/12/30
- -49%（0.51倍）
- 1999/12/30 vs 1998/12/30
- 56%（1.56倍）
- 2000/12/29 vs 1999/12/30
- -8%（0.92倍）
- 2001/12/28 vs 2000/12/29
- -13%（0.87倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 108%（2.08倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 32%（1.32倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/04/19 vs 2023/12/29
- 26%（1.26倍）
- 過去安値
915円（2009/02/24） - 455%（5.55倍）
5,080円（4/19）