株価チャート
株価
5/27
- 前日 (5/24)
- 4,118
- 始値
- 4,138
- 高値
- 4,187
- 安値
- 4,111
- 終値 +1.48%
- 4,179
- 出来高 -18.92%
- 435,300
乖離率
- 株価(5日)
移動平均値 - +3.16%
4,051 - 株価(25日)
移動平均値 - +0.6%
4,154 - 出来高(5日)
移動平均値 - -6.46%
465,340
2023/12/26~2024/05/27
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 | ||||||||||
05/27 | 4,138 | 4,187 | 4,111 | 4,179 | +1.48% | 435,300 | 4582億8386万 | +0.6% | 17.15 | 2.53 |
05/24 | 4,005 | 4,145 | 3,983 | 4,118 | +2.18% | 536,900 | 4515億9439万 | -1.15% | 16.9 | 2.49 |
05/23 | 3,950 | 4,047 | 3,938 | 4,030 | +2.03% | 403,600 | 4419億4400万 | -3.68% | 16.54 | 2.44 |
05/22 | 4,012 | 4,026 | 3,950 | 3,950 | -0.65% | 450,700 | 4331億7091万 | -6.15% | 16.21 | 2.39 |
05/21 | 4,011 | 4,049 | 3,964 | 3,976 | -1.07% | 500,200 | 4360億2217万 | -6.25% | 16.32 | 2.4 |
05/20 | 3,980 | 4,049 | 3,961 | 4,019 | +0.02% | 529,600 | 4407億3770万 | -5.81% | 16.5 | 2.43 |
05/17 | 4,080 | 4,100 | 4,018 | 4,018 | -1.4% | 363,100 | 4406億2803万 | -6.41% | 16.49 | 2.43 |
05/16 | 3,999 | 4,106 | 3,951 | 4,075 | +3.45% | 858,700 | 4468億7886万 | -5.63% | 16.73 | 2.46 |
05/15 | 3,976 | 4,012 | 3,938 | 3,939 | -0.61% | 454,300 | 4319億6462万 | -9.22% | 16.17 | 2.38 |
05/14 | 3,925 | 4,027 | 3,925 | 3,963 | +0.99% | 492,800 | 4345億9654万 | -9.13% | 16.27 | 2.39 |
05/13 | 3,864 | 3,954 | 3,837 | 3,924 | +1.84% | 456,400 | 4303億1966万 | -10.41% | 16.11 | 2.37 |
05/10 | 3,889 | 3,952 | 3,845 | 3,853 | -0.21% | 609,500 | 4225億3355万 | -12.39% | 15.81 | 2.33 |
05/09 | 3,855 | 3,906 | 3,830 | 3,861 | +0.39% | 800,600 | 4234億1086万 | -12.65% | 15.85 | 2.33 |
05/08 | 3,805 | 3,874 | 3,801 | 3,846 | +0.92% | 1,055,900 | 4217億6591万 | -13.44% | 15.79 | 2.32 |
05/07 | 3,746 | 3,827 | 3,719 | 3,811 | +1.74% | 1,199,400 | 4179億2768万 | -14.76% | 15.64 | 2.3 |
05/02 | 3,903 | 3,914 | 3,724 | 3,746 | -3.9% | 3,106,100 | 4107億9956万 | -16.72% | 15.38 | 2.26 |
05/01 | 3,898 | 3,898 | 3,898 | 3,898 | -15.22% | 138,800 | 4274億6841万 | -14.05% | 16 | 2.36 |
04/30 | 4,660 | 4,660 | 4,560 | 4,598 | +0.41% | 398,100 | 5042億3288万 | +0.77% | 18.87 | 2.78 |
04/26 | 4,531 | 4,579 | 4,501 | 4,579 | +0.73% | 540,900 | 5021億4927万 | +0.35% | 18.79 | 2.77 |
04/25 | 4,569 | 4,621 | 4,545 | 4,546 | -1.43% | 358,900 | 4985億3038万 | -0.55% | 18.66 | 2.75 |
04/24 | 4,616 | 4,639 | 4,582 | 4,612 | -0.43% | 224,400 | 5057億6817万 | +0.72% | 18.93 | 2.79 |
04/23 | 4,650 | 4,670 | 4,595 | 4,632 | +0.09% | 340,000 | 5079億6144万 | +1.07% | 19.01 | 2.8 |
04/22 | 4,535 | 4,637 | 4,520 | 4,628 | +2.21% | 294,000 | 5075億2278万 | +0.87% | 19 | 2.8 |
04/19 | 4,480 | 4,537 | 4,420 | 4,528 | -0.11% | 352,800 | 4965億5643万 | -1.31% | 18.59 | 2.74 |
04/18 | 4,548 | 4,586 | 4,507 | 4,533 | +1.23% | 324,900 | 4971億475万 | -1.31% | 18.61 | 2.74 |
04/17 | 4,550 | 4,550 | 4,427 | 4,478 | -1.86% | 477,900 | 4910億7326万 | -2.57% | 18.38 | 2.71 |
04/16 | 4,582 | 4,596 | 4,521 | 4,563 | -1.91% | 301,400 | 5003億9466万 | -0.78% | 18.73 | 2.76 |
04/15 | 4,616 | 4,669 | 4,605 | 4,652 | -1.75% | 210,100 | 5101億5471万 | +1.15% | 19.09 | 2.81 |
04/12 | 4,690 | 4,766 | 4,674 | 4,735 | +2.07% | 542,400 | 5192億5678万 | +3.02% | 19.44 | 2.86 |
04/11 | 4,608 | 4,644 | 4,538 | 4,639 | -0.58% | 327,300 | 5087億2908万 | +1.07% | 19.04 | 2.8 |
04/10 | 4,690 | 4,701 | 4,629 | 4,666 | +0.19% | 346,000 | 5116億9000万 | +1.74% | 19.15 | 2.82 |
04/09 | 4,650 | 4,690 | 4,629 | 4,657 | +1.24% | 433,800 | 5107億303万 | +1.61% | 19.12 | 2.81 |
04/08 | 4,535 | 4,616 | 4,503 | 4,600 | +2.5% | 364,700 | 5044億5221万 | +0.44% | 18.88 | 2.78 |
04/05 | 4,377 | 4,517 | 4,360 | 4,488 | +1.15% | 413,900 | 4921億6989万 | -2.07% | 18.42 | 2.71 |
04/04 | 4,436 | 4,496 | 4,410 | 4,437 | +1.63% | 494,900 | 4865億7705万 | -3.29% | 18.21 | 2.68 |
04/03 | 4,374 | 4,389 | 4,310 | 4,366 | -1% | 499,000 | 4787億9094万 | -5.03% | 17.92 | 2.64 |
04/02 | 4,394 | 4,431 | 4,361 | 4,410 | -0.59% | 456,300 | 4836億1614万 | -4.3% | 18.1 | 2.66 |
04/01 | 4,528 | 4,544 | 4,415 | 4,436 | -2.1% | 256,700 | 4864億6739万 | -3.96% | 18.21 | 2.68 |
03/29 | 4,490 | 4,538 | 4,470 | 4,531 | +1.07% | 217,600 | 4968億8542万 | -2.03% | 18.04 | 2.74 |
03/28 | 4,611 | 4,611 | 4,432 | 4,483 | -4.21% | 400,700 | 4916億2157万 | -3.11% | 17.85 | 2.71 |
03/27 | 4,640 | 4,693 | 4,606 | 4,680 | +2.05% | 262,700 | 5132億2529万 | +1.01% | 18.64 | 2.83 |
03/26 | 4,600 | 4,607 | 4,533 | 4,586 | -0.59% | 347,000 | 5029億1692万 | -0.95% | 18.26 | 2.77 |
03/25 | 4,746 | 4,774 | 4,609 | 4,613 | -3.65% | 307,700 | 5058億7783万 | -0.39% | 18.37 | 2.79 |
03/22 | 4,750 | 4,814 | 4,731 | 4,788 | +1.31% | 239,100 | 5250億6895万 | +3.46% | 19.07 | 2.89 |
03/21 | 4,728 | 4,764 | 4,687 | 4,726 | -0.04% | 345,000 | 5182億6981万 | +2.34% | 18.82 | 2.86 |
03/19 | 4,692 | 4,737 | 4,673 | 4,728 | -0.23% | 200,600 | 5184億8914万 | +2.52% | 18.83 | 2.86 |
03/18 | 4,687 | 4,739 | 4,652 | 4,739 | +1.96% | 208,600 | 5196億9544万 | +2.95% | 18.87 | 2.86 |
03/15 | 4,604 | 4,661 | 4,586 | 4,648 | +0.04% | 331,000 | 5097億1605万 | +1.22% | 18.51 | 2.81 |
03/14 | 4,598 | 4,648 | 4,559 | 4,646 | +1.11% | 293,300 | 5094億9673万 | +1.31% | 18.5 | 2.81 |
03/13 | 4,585 | 4,598 | 4,550 | 4,595 | +0.61% | 394,400 | 5039億389万 | +0.28% | 18.3 | 2.78 |
03/12 | 4,525 | 4,567 | 4,450 | 4,567 | +0.04% | 251,100 | 5008億3331万 | -0.37% | 18.19 | 2.76 |
03/11 | 4,515 | 4,568 | 4,505 | 4,565 | 0% | 261,100 | 5006億1398万 | -0.44% | 18.18 | 2.76 |
03/08 | 4,553 | 4,597 | 4,527 | 4,565 | -0.7% | 204,600 | 5006億1398万 | -0.17% | 18.18 | 2.76 |
03/07 | 4,599 | 4,641 | 4,585 | 4,597 | +1.17% | 301,500 | 5041億2321万 | +0.75% | 18.31 | 2.78 |
03/06 | 4,542 | 4,575 | 4,527 | 4,544 | -0.53% | 400,000 | 4983億1105万 | -0.2% | 18.1 | 2.75 |
03/05 | 4,561 | 4,586 | 4,511 | 4,568 | -0.39% | 253,900 | 5009億4297万 | +0.53% | 18.19 | 2.76 |
03/04 | 4,657 | 4,668 | 4,581 | 4,586 | -1.84% | 242,200 | 5029億1692万 | +1.15% | 18.26 | 2.77 |
03/01 | 4,634 | 4,679 | 4,605 | 4,672 | +0.82% | 288,000 | 5123億4798万 | +3.27% | 18.61 | 2.82 |
02/29 | 4,581 | 4,653 | 4,550 | 4,634 | -0.28% | 372,500 | 5081億8077万 | +2.68% | 18.45 | 2.8 |
02/28 | 4,668 | 4,671 | 4,627 | 4,647 | -0.21% | 187,000 | 5096億639万 | +3.17% | 18.51 | 2.81 |
02/27 | 4,670 | 4,687 | 4,624 | 4,657 | -0.53% | 378,400 | 5107億303万 | +3.6% | 18.55 | 2.81 |
02/26 | 4,680 | 4,726 | 4,668 | 4,682 | +2.2% | 415,300 | 5134億4461万 | +4.44% | 18.65 | 2.83 |
02/22 | 4,579 | 4,632 | 4,564 | 4,581 | -0.15% | 439,500 | 5023億6860万 | +2.46% | 18.24 | 2.77 |
02/21 | 4,585 | 4,609 | 4,543 | 4,588 | -0.84% | 279,700 | 5031億3624万 | +2.8% | 18.27 | 2.77 |
02/20 | 4,620 | 4,649 | 4,599 | 4,627 | +0.61% | 358,500 | 5074億1312万 | +3.77% | 18.43 | 2.8 |
02/19 | 4,563 | 4,611 | 4,556 | 4,599 | -0.13% | 236,000 | 5043億4254万 | +3.3% | 18.31 | 2.78 |
02/16 | 4,595 | 4,657 | 4,568 | 4,605 | +1.39% | 317,800 | 5050億52万 | +3.58% | 18.34 | 2.78 |
02/15 | 4,541 | 4,553 | 4,480 | 4,542 | +0.22% | 199,000 | 4980億9172万 | +2.39% | 18.09 | 2.74 |
02/14 | 4,604 | 4,611 | 4,512 | 4,532 | -1.39% | 291,400 | 4969億9509万 | +2.23% | 18.05 | 2.74 |
02/13 | 4,562 | 4,626 | 4,527 | 4,596 | +2.32% | 559,200 | 5040億1355万 | +3.82% | 18.3 | 2.78 |
02/09 | 4,485 | 4,574 | 4,476 | 4,492 | +0.34% | 266,700 | 4926億854万 | +1.7% | 17.89 | 2.71 |
02/08 | 4,492 | 4,533 | 4,433 | 4,477 | -0.4% | 307,800 | 4909億6359万 | +1.43% | 17.83 | 2.7 |
02/07 | 4,529 | 4,542 | 4,472 | 4,495 | -0.71% | 442,900 | 4929億3754万 | +1.88% | 17.9 | 2.72 |
02/06 | 4,635 | 4,668 | 4,526 | 4,527 | -2.73% | 439,500 | 4964億4677万 | +2.72% | 18.03 | 2.73 |
02/05 | 4,650 | 4,674 | 4,582 | 4,654 | +1.31% | 650,000 | 5103億7404万 | +5.7% | 18.53 | 2.81 |
02/02 | 4,538 | 4,652 | 4,461 | 4,594 | +7.89% | 1,354,700 | 5037億9422万 | +4.58% | 18.29 | 2.78 |
02/01 | 4,280 | 4,305 | 4,244 | 4,258 | -1.71% | 650,900 | 4669億4728万 | -2.87% | 16.96 | 2.57 |
01/31 | 4,334 | 4,368 | 4,319 | 4,332 | +0.14% | 484,000 | 4750億6238万 | -1.19% | 17.25 | 2.62 |
01/30 | 4,317 | 4,333 | 4,221 | 4,326 | +0.19% | 508,800 | 4744億440万 | -1.23% | 17.23 | 2.61 |
01/29 | 4,323 | 4,355 | 4,313 | 4,318 | -0.28% | 233,000 | 4735億2709万 | -1.33% | 17.2 | 2.61 |
01/26 | 4,310 | 4,360 | 4,303 | 4,330 | +0.12% | 370,100 | 4748億4305万 | -1.01% | 17.24 | 2.62 |
01/25 | 4,381 | 4,381 | 4,302 | 4,325 | -1.82% | 534,800 | 4742億9474万 | -0.98% | 17.22 | 2.61 |
01/24 | 4,365 | 4,428 | 4,330 | 4,405 | +0.09% | 326,300 | 4830億6782万 | +0.99% | 17.54 | 2.66 |
01/23 | 4,402 | 4,421 | 4,365 | 4,401 | -0.47% | 312,100 | 4826億2916万 | +1.08% | 17.53 | 2.66 |
01/22 | 4,378 | 4,430 | 4,362 | 4,422 | +1.28% | 295,500 | 4849億3210万 | +1.7% | 17.61 | 2.67 |
01/19 | 4,405 | 4,419 | 4,362 | 4,366 | -0.25% | 310,900 | 4787億9094万 | +0.55% | 17.39 | 2.64 |
01/18 | 4,350 | 4,380 | 4,329 | 4,377 | -0.36% | 364,500 | 4799億9724万 | +0.9% | 17.43 | 2.64 |
01/17 | 4,475 | 4,508 | 4,390 | 4,393 | -1.81% | 395,800 | 4817億5186万 | +1.43% | 17.49 | 2.65 |
01/16 | 4,458 | 4,497 | 4,416 | 4,474 | +0.18% | 351,100 | 4906億3460万 | +3.45% | 17.82 | 2.7 |
01/15 | 4,405 | 4,506 | 4,405 | 4,466 | +0.63% | 337,000 | 4897億5729万 | +3.45% | 17.78 | 2.7 |
01/12 | 4,461 | 4,493 | 4,416 | 4,438 | +1.56% | 376,800 | 4866億8671万 | +3.07% | 17.67 | 2.68 |
01/11 | 4,441 | 4,469 | 4,312 | 4,370 | -1.69% | 423,100 | 4792億2959万 | +1.6% | 17.4 | 2.64 |
01/10 | 4,381 | 4,462 | 4,374 | 4,445 | +0.91% | 286,700 | 4874億5436万 | +3.44% | 17.7 | 2.69 |
01/09 | 4,350 | 4,405 | 4,337 | 4,405 | +1.5% | 319,000 | 4830億6782万 | +2.66% | 17.54 | 2.66 |
01/05 | 4,380 | 4,388 | 4,336 | 4,340 | -1.81% | 267,000 | 4759億3969万 | +1.35% | 17.28 | 2.62 |
01/04 | 4,361 | 4,424 | 4,333 | 4,420 | +0.11% | 219,700 | 4847億1277万 | +3.42% | 17.6 | 2.67 |
2023 | ||||||||||
12/29 | 4,412 | 4,441 | 4,375 | 4,415 | +1.08% | 260,700 | 4841億6445万 | +3.59% | 17.58 | 2.91 |
12/28 | 4,377 | 4,411 | 4,355 | 4,368 | -1.38% | 195,000 | 4790億1027万 | +2.75% | 17.39 | 2.88 |
12/27 | 4,425 | 4,434 | 4,382 | 4,429 | +0.54% | 229,400 | 4856億9974万 | +4.43% | 17.64 | 2.92 |
12/26 | 4,397 | 4,409 | 4,363 | 4,405 | +0.92% | 328,000 | 4830億6782万 | +4.19% | 17.54 | 2.9 |
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 | 1,822 7/2 | 1,031 3/18 | 3,015,100 4/11 | - | - | +19.78% 4/22 | -16.67% 1/22 |
2009年 3月期 | 1,732 7/9 | 597 3/13 | 2,025,100 4/22 | - | - | +16.65% 5/15 | -33.1% 10/10 |
2010年 3月期 | 892 6/15 | 524 2/24 | 2,056,800 6/4 | - | - | +26.5% 6/5 | -17.06% 2/10 |
2011年 3月期 | 758 4/30 | 435 3/15 | 1,691,000 4/22 | 831億2455万 | 477億340万 | +10.71% 1/4 | -27.2% 3/15 |
2012年 3月期 | 581 3/30 | 380 9/26 | 2,072,800 1/26 | 637億1420万 | 416億7194万 | +13.26% 10/11 | -13.07% 8/9 |
2013年 3月期 | 855 3/7 | 480 6/4 | 1,287,000 5/11 | 937億6186万 | 526億3824万 | +19.5% 1/31 | -12.63% 6/1 |
2014年 3月期 | 1,203 2/26 | 672 7/31 | 2,784,300 2/3 | 1319億2521万 | 736億9353万 | +18.75% 2/3 | -17.34% 6/13 |
2015年 3月期 | 1,240 3/18 | 812 5/21 | 2,045,600 5/12 | 1359億8276万 | 890億4678万 | +17.84% 11/14 | -16.73% 5/19 |
2016年 3月期 | 1,529 3/30 | 1,041 4/2 | 4,175,900 2/4 | 1676億7552万 | 1141億5972万 | +10.15% 2/4 | -8.26% 5/6 |
2017年 3月期 | 1,592 3/13 | 1,085 6/24 | 1,543,700 2/2 | 1745億8433万 | 1189億8492万 | +9.52% 7/20 7/19 | -11.32% 6/24 |
2018年 3月期 | 2,460 3/15 | 1,460 4/12 | 2,111,000 11/7 | 2697億7226万 | 1601億874万 | +20.44% 11/7 | -10.03% 2/14 |
2019年 3月期 | 3,060 10/1 | 2,190 4/12 | 2,233,600 5/10 | 3355億7038万 | 2401億6311万 | +15.26% 5/10 | -16.62% 12/25 |
2020年 3月期 | 3,935 2/7 | 2,143 3/23 | 2,293,500 2/5 | 4315億2596万 | 2350億893万 | +19.92% 5/17 | -32.18% 3/19 |
2021年 3月期 | 4,140 1/14 | 2,683 4/2 | 2,744,400 8/7 | 4540億698万 | 2942億2723万 | +14.96% 11/27 | -16.15% 2/24 |
2022年 3月期 | 3,630 11/4 | 2,812 8/19 | 1,606,200 11/4 | 3980億7859万 | 3083億7382万 | +15.65% 11/4 | -13.55% 8/17 |
2023年 3月期 | 3,455 1/26 | 2,623 6/20 | 1,536,600 8/4 | 3788億8747万 | 2876億4742万 | +12.07% 8/5 | -10.33% 5/11 |
2024年 3月期 | 4,814 3/22 | 3,110 4/6 | 1,411,500 11/2 | 5279億2020万 | 3410億5355万 | +11.77% 11/6 | -16.71% 5/2 |
最新 | 4,179 2024/5/27 | 435,300 | 4582億8386万 | +0.6% 4,154 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 9%(1.09倍)
- 1985/12/28 vs 1984/12/28
- 34%(1.34倍)
- 1986/12/27 vs 1985/12/28
- 40%(1.4倍)
- 1987/12/28 vs 1986/12/27
- -2%(0.98倍)
- 1988/12/28 vs 1987/12/28
- -6%(0.94倍)
- 1989/12/29 vs 1988/12/28
- 70%(1.7倍)
- 1990/12/28 vs 1989/12/29
- 0%(1倍)
- 1991/12/30 vs 1990/12/28
- -37%(0.63倍)
- 1992/12/29 vs 1991/12/30
- -31%(0.69倍)
- 1993/12/30 vs 1992/12/29
- 16%(1.16倍)
- 1994/12/30 vs 1993/12/30
- -4%(0.96倍)
- 1995/12/29 vs 1994/12/30
- -15%(0.85倍)
- 1996/12/30 vs 1995/12/29
- 4%(1.04倍)
- 1997/12/30 vs 1996/12/30
- -49%(0.51倍)
- 1998/12/30 vs 1997/12/30
- 172%(2.72倍)
- 1999/12/30 vs 1998/12/30
- 121%(2.21倍)
- 2000/12/29 vs 1999/12/30
- -66%(0.34倍)
- 2001/12/28 vs 2000/12/29
- -32%(0.68倍)
- 2002/12/30 vs 2001/12/28
- -18%(0.82倍)
- 2003/12/30 vs 2002/12/30
- 36%(1.36倍)
- 2004/12/30 vs 2003/12/30
- 18%(1.18倍)
- 2005/12/30 vs 2004/12/30
- 58%(1.58倍)
- 2006/12/29 vs 2005/12/30
- 15%(1.15倍)
- 2007/12/28 vs 2006/12/29
- -27%(0.73倍)
- 2008/12/30 vs 2007/12/28
- -49%(0.51倍)
- 2009/12/30 vs 2008/12/30
- -9%(0.91倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- -24%(0.76倍)
- 2012/12/28 vs 2011/12/30
- 17%(1.17倍)
- 2013/12/30 vs 2012/12/28
- 61%(1.61倍)
- 2014/12/30 vs 2013/12/30
- 17%(1.17倍)
- 2015/12/30 vs 2014/12/30
- 24%(1.24倍)
- 2016/12/30 vs 2015/12/30
- 10%(1.1倍)
- 2017/12/29 vs 2016/12/30
- 60%(1.6倍)
- 2018/12/28 vs 2017/12/29
- 4%(1.04倍)
- 2019/12/30 vs 2018/12/28
- 40%(1.4倍)
- 2020/12/30 vs 2019/12/30
- 18%(1.18倍)
- 2021/12/30 vs 2020/12/30
- -20%(0.8倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- 32%(1.32倍)
- 2024/05/27 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
380円(2011/09/26) - 1000%(11倍)
4,179円(5/27)