株価チャート
株価
5/7
- 前日 (5/2)
- 4,334
- 始値
- 4,345
- 高値
- 4,446
- 安値
- 4,345
- 終値 +1.73%
- 4,409
- 出来高 +17.31%
- 157,900
乖離率
- 株価（5日）
移動平均値 - +1.33%
4,351 - 株価（25日）
移動平均値 - +1.57%
4,341 - 出来高（5日）
移動平均値 - +1.98%
154,840
2023/12/06～2024/05/07
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 | ||||||||||
| 05/07 | 4,345 | 4,446 | 4,345 | 4,409 | +1.73% | 157,900 | 5779億3159万 | +1.57% | 15.25 | 1.31 |
| 05/02 | 4,350 | 4,413 | 4,325 | 4,334 | +0.81% | 134,600 | 5681億59万 | -0.21% | 14.99 | 1.29 |
| 05/01 | 4,338 | 4,339 | 4,280 | 4,299 | -1.15% | 57,300 | 5635億1279万 | -1.15% | 14.87 | 1.28 |
| 04/30 | 4,385 | 4,411 | 4,318 | 4,349 | -0.32% | 129,900 | 5700億6679万 | -0.14% | 15.04 | 1.3 |
| 04/26 | 4,315 | 4,390 | 4,280 | 4,363 | +2.18% | 294,500 | 5719億191万 | +0.07% | 15.09 | 1.3 |
| 04/25 | 4,242 | 4,276 | 4,205 | 4,270 | +0.14% | 193,500 | 5597億1148万 | -2.22% | 14.77 | 1.27 |
| 04/24 | 4,116 | 4,295 | 4,092 | 4,264 | +0.33% | 306,000 | 5589億2500万 | -2.56% | 14.75 | 1.27 |
| 04/23 | 4,292 | 4,299 | 4,231 | 4,250 | -0.49% | 165,900 | 5570億8988万 | -3.06% | 14.7 | 1.27 |
| 04/22 | 4,225 | 4,287 | 4,214 | 4,271 | +1.67% | 92,800 | 5598億4256万 | -2.8% | 14.77 | 1.27 |
| 04/19 | 4,250 | 4,250 | 4,143 | 4,201 | -1.29% | 177,400 | 5506億6696万 | -4.52% | 14.53 | 1.25 |
| 04/18 | 4,268 | 4,285 | 4,239 | 4,256 | -0.28% | 117,300 | 5578億7636万 | -3.4% | 14.72 | 1.27 |
| 04/17 | 4,348 | 4,348 | 4,252 | 4,268 | -1.57% | 105,900 | 5594億4932万 | -3.22% | 14.76 | 1.27 |
| 04/16 | 4,358 | 4,382 | 4,310 | 4,336 | -1.7% | 117,500 | 5683億6275万 | -1.83% | 14.99 | 1.29 |
| 04/15 | 4,390 | 4,438 | 4,337 | 4,411 | -0.92% | 93,700 | 5781億9375万 | -0.16% | 15.25 | 1.31 |
| 04/12 | 4,466 | 4,491 | 4,410 | 4,452 | -0.71% | 92,900 | 5835億6803万 | +0.79% | 15.4 | 1.33 |
| 04/11 | 4,503 | 4,533 | 4,476 | 4,484 | -1.06% | 136,500 | 5877億6259万 | +1.65% | 15.51 | 1.34 |
| 04/10 | 4,410 | 4,571 | 4,410 | 4,532 | +3% | 202,200 | 5940億5443万 | +2.84% | 15.67 | 1.35 |
| 04/09 | 4,353 | 4,413 | 4,351 | 4,400 | +1.36% | 101,100 | 5767億5187万 | 0% | 15.22 | 1.31 |
| 04/08 | 4,311 | 4,355 | 4,285 | 4,341 | +1.4% | 81,500 | 5690億1815万 | -1.34% | 15.01 | 1.29 |
| 04/05 | 4,280 | 4,312 | 4,238 | 4,281 | -0.47% | 112,400 | 5611億5336万 | -2.75% | 14.8 | 1.27 |
| 04/04 | 4,283 | 4,342 | 4,273 | 4,301 | +0.66% | 198,100 | 5637億7495万 | -2.45% | 14.87 | 1.28 |
| 04/03 | 4,250 | 4,330 | 4,228 | 4,273 | -0.42% | 184,200 | 5601億472万 | -3.19% | 14.78 | 1.27 |
| 04/02 | 4,380 | 4,382 | 4,247 | 4,291 | -2.76% | 209,400 | 5624億6415万 | -2.87% | 14.84 | 1.28 |
| 04/01 | 4,497 | 4,497 | 4,403 | 4,413 | -1.67% | 144,500 | 5784億5591万 | -0.14% | 15.26 | 1.31 |
| 03/29 | 4,429 | 4,498 | 4,420 | 4,488 | +0.9% | 95,900 | 5882億8691万 | +1.61% | 15.52 | 1.34 |
| 03/28 | 4,495 | 4,524 | 4,425 | 4,448 | -1.02% | 100,300 | 5830億4371万 | +0.88% | 15.38 | 1.32 |
| 03/27 | 4,480 | 4,519 | 4,457 | 4,494 | +1.08% | 219,300 | 5890億7339万 | +2.09% | 15.54 | 1.34 |
| 03/26 | 4,445 | 4,479 | 4,433 | 4,446 | -0.54% | 160,500 | 5827億8155万 | +1.23% | 15.37 | 1.32 |
| 03/25 | 4,533 | 4,533 | 4,451 | 4,470 | -1.52% | 134,800 | 5859億2747万 | +1.82% | 15.46 | 1.33 |
| 03/22 | 4,490 | 4,556 | 4,467 | 4,539 | +1.25% | 104,200 | 5949億7199万 | +3.51% | 15.7 | 1.35 |
| 03/21 | 4,500 | 4,524 | 4,483 | 4,483 | 0% | 96,300 | 5876億3151万 | +2.47% | 15.5 | 1.33 |
| 03/19 | 4,495 | 4,496 | 4,430 | 4,483 | -0.09% | 84,500 | 5876億3151万 | +2.63% | 15.5 | 1.33 |
| 03/18 | 4,452 | 4,511 | 4,443 | 4,487 | +1.52% | 142,700 | 5881億5583万 | +2.89% | 15.52 | 1.34 |
| 03/15 | 4,351 | 4,436 | 4,325 | 4,420 | +1.59% | 169,000 | 5793億7347万 | +1.49% | 15.28 | 1.32 |
| 03/14 | 4,347 | 4,352 | 4,274 | 4,351 | -0.11% | 97,400 | 5703億2895万 | -0.02% | 15.05 | 1.3 |
| 03/13 | 4,450 | 4,463 | 4,345 | 4,356 | -1.8% | 102,300 | 5709億8435万 | +0.07% | 15.06 | 1.3 |
| 03/12 | 4,332 | 4,436 | 4,292 | 4,436 | +1.72% | 211,400 | 5814億7075万 | +1.84% | 15.34 | 1.32 |
| 03/11 | 4,347 | 4,364 | 4,301 | 4,361 | -0.5% | 178,300 | 5716億3975万 | +0.16% | 15.08 | 1.3 |
| 03/08 | 4,278 | 4,392 | 4,250 | 4,383 | +1.62% | 158,500 | 5745億2351万 | +0.57% | 15.16 | 1.31 |
| 03/07 | 4,395 | 4,401 | 4,293 | 4,313 | -1.62% | 107,800 | 5653億4791万 | -1.15% | 14.91 | 1.28 |
| 03/06 | 4,334 | 4,395 | 4,334 | 4,384 | +0.41% | 120,900 | 5746億5459万 | +0.27% | 15.16 | 1.31 |
| 03/05 | 4,345 | 4,388 | 4,301 | 4,366 | -0.41% | 97,200 | 5722億9515万 | -0.16% | 15.1 | 1.3 |
| 03/04 | 4,440 | 4,468 | 4,375 | 4,384 | -0.57% | 119,100 | 5746億5459万 | +0.25% | 15.16 | 1.31 |
| 03/01 | 4,445 | 4,464 | 4,386 | 4,409 | -1.01% | 83,900 | 5779億3159万 | +0.82% | 15.25 | 1.31 |
| 02/29 | 4,460 | 4,475 | 4,372 | 4,454 | +0.7% | 193,100 | 5838億3019万 | +1.9% | 15.4 | 1.33 |
| 02/28 | 4,375 | 4,445 | 4,374 | 4,423 | +1.33% | 183,400 | 5797億6671万 | +1.26% | 15.3 | 1.32 |
| 02/27 | 4,302 | 4,372 | 4,292 | 4,365 | +1.16% | 128,300 | 5721億6407万 | -0.02% | 15.09 | 1.3 |
| 02/26 | 4,355 | 4,368 | 4,312 | 4,315 | -0.92% | 116,000 | 5656億1007万 | -1.12% | 14.92 | 1.28 |
| 02/22 | 4,380 | 4,396 | 4,337 | 4,355 | +1.04% | 113,000 | 5708億5327万 | -0.18% | 15.06 | 1.3 |
| 02/21 | 4,245 | 4,324 | 4,245 | 4,310 | +1.06% | 124,200 | 5649億5467万 | -1.17% | 14.9 | 1.28 |
| 02/20 | 4,267 | 4,294 | 4,242 | 4,265 | +0.33% | 131,200 | 5590億5608万 | -2.22% | 14.75 | 1.27 |
| 02/19 | 4,365 | 4,374 | 4,234 | 4,251 | -3.32% | 171,400 | 5572億2096万 | -2.66% | 14.7 | 1.27 |
| 02/16 | 4,369 | 4,437 | 4,366 | 4,397 | +1.48% | 180,300 | 5763億5863万 | +0.66% | 15.21 | 1.31 |
| 02/15 | 4,320 | 4,341 | 4,264 | 4,333 | +1.17% | 96,500 | 5679億6951万 | -0.62% | 14.98 | 1.29 |
| 02/14 | 4,300 | 4,300 | 4,220 | 4,283 | -0.88% | 143,800 | 5614億1552万 | -1.68% | 14.81 | 1.28 |
| 02/13 | 4,350 | 4,359 | 4,294 | 4,321 | +0.44% | 211,400 | 5663億9655万 | -0.74% | 14.94 | 1.29 |
| 02/09 | 4,300 | 4,340 | 4,294 | 4,302 | -0.92% | 77,600 | 5639億603万 | -1.06% | 14.88 | 1.28 |
| 02/08 | 4,375 | 4,375 | 4,326 | 4,342 | +0.18% | 102,600 | 5691億4923万 | -0.05% | 15.01 | 1.29 |
| 02/07 | 4,381 | 4,381 | 4,325 | 4,334 | -1.3% | 109,600 | 5681億59万 | -0.16% | 14.99 | 1.29 |
| 02/06 | 4,403 | 4,446 | 4,391 | 4,391 | -0.48% | 146,600 | 5755億7215万 | +1.25% | 15.18 | 1.31 |
| 02/05 | 4,418 | 4,443 | 4,378 | 4,412 | +0.52% | 117,000 | 5783億2483万 | +1.85% | 15.26 | 1.31 |
| 02/02 | 4,467 | 4,492 | 4,388 | 4,389 | -1.92% | 131,700 | 5753億999万 | +1.55% | 15.18 | 1.31 |
| 02/01 | 4,493 | 4,526 | 4,461 | 4,475 | -0.84% | 142,300 | 5865億8287万 | +3.76% | 15.47 | 1.33 |
| 01/31 | 4,519 | 4,550 | 4,482 | 4,513 | -0.24% | 193,500 | 5915億6391万 | +4.98% | 15.61 | 1.34 |
| 01/30 | 4,564 | 4,604 | 4,410 | 4,524 | +2.26% | 432,200 | 5930億579万 | +5.65% | 15.64 | 1.35 |
| 01/29 | 4,362 | 4,441 | 4,340 | 4,424 | +1.42% | 222,200 | 5798億9779万 | +3.78% | 15.3 | 1.32 |
| 01/26 | 4,360 | 4,392 | 4,330 | 4,362 | -0.55% | 164,200 | 5717億7083万 | +2.78% | 15.08 | 1.3 |
| 01/25 | 4,336 | 4,390 | 4,320 | 4,386 | +0.78% | 149,700 | 5749億1675万 | +3.74% | 15.17 | 1.31 |
| 01/24 | 4,333 | 4,366 | 4,317 | 4,352 | -0.37% | 106,300 | 5704億6003万 | +3.32% | 15.05 | 1.3 |
| 01/23 | 4,385 | 4,412 | 4,333 | 4,368 | -0.18% | 97,600 | 5725億5731万 | +4.1% | 15.1 | 1.3 |
| 01/22 | 4,333 | 4,389 | 4,329 | 4,376 | +1.27% | 78,100 | 5736億595万 | +4.74% | 15.13 | 1.3 |
| 01/19 | 4,326 | 4,343 | 4,284 | 4,321 | +0.79% | 86,300 | 5663億9655万 | +3.9% | 14.94 | 1.29 |
| 01/18 | 4,297 | 4,320 | 4,275 | 4,287 | -0.56% | 115,300 | 5619億3983万 | +3.5% | 14.82 | 1.28 |
| 01/17 | 4,348 | 4,390 | 4,311 | 4,311 | -0.6% | 119,200 | 5650億8575万 | +4.56% | 14.91 | 1.28 |
| 01/16 | 4,400 | 4,422 | 4,321 | 4,337 | -1.32% | 124,700 | 5684億9383万 | +5.63% | 15 | 1.29 |
| 01/15 | 4,273 | 4,420 | 4,273 | 4,395 | +2.86% | 124,300 | 5760億9647万 | +7.48% | 15.2 | 1.31 |
| 01/12 | 4,215 | 4,281 | 4,210 | 4,273 | +2.3% | 136,400 | 5601億472万 | +5.09% | 14.78 | 1.27 |
| 01/11 | 4,279 | 4,285 | 4,174 | 4,177 | -1.32% | 224,200 | 5475億2104万 | +3.19% | 14.44 | 1.24 |
| 01/10 | 4,258 | 4,290 | 4,233 | 4,233 | +0.21% | 132,300 | 5548億6152万 | +4.96% | 14.64 | 1.26 |
| 01/09 | 4,201 | 4,268 | 4,201 | 4,224 | +0.69% | 137,400 | 5536億8180万 | +5.26% | 14.61 | 1.26 |
| 01/05 | 4,216 | 4,239 | 4,182 | 4,195 | 0% | 143,000 | 5498億8048万 | +5.09% | 14.51 | 1.25 |
| 01/04 | 4,157 | 4,206 | 4,103 | 4,195 | -1.89% | 245,600 | 5498億8048万 | +5.59% | 14.51 | 1.25 |
| 2023 | ||||||||||
| 12/29 | 4,245 | 4,279 | 4,233 | 4,276 | +0.97% | 127,700 | 5604億9796万 | +8.17% | 15.19 | 1.28 |
| 12/28 | 4,241 | 4,279 | 4,216 | 4,235 | -0.4% | 194,900 | 5551億2368万 | +7.76% | 15.05 | 1.26 |
| 12/27 | 4,205 | 4,266 | 4,194 | 4,252 | +1.84% | 181,400 | 5573億5204万 | +8.8% | 15.11 | 1.27 |
| 12/26 | 4,166 | 4,179 | 4,142 | 4,175 | +0.36% | 126,200 | 5472億5888万 | +7.46% | 14.84 | 1.25 |
| 12/25 | 4,150 | 4,160 | 4,128 | 4,160 | +0.87% | 96,600 | 5452億9268万 | +7.69% | 14.78 | 1.24 |
| 12/22 | 4,080 | 4,137 | 4,071 | 4,124 | +0.66% | 115,900 | 5405億7380万 | +7.26% | 14.65 | 1.23 |
| 12/21 | 4,045 | 4,116 | 4,028 | 4,097 | +1.26% | 112,900 | 5370億3464万 | +7.06% | 14.56 | 1.22 |
| 12/20 | 3,939 | 4,069 | 3,936 | 4,046 | +2.77% | 199,400 | 5303億4956万 | +6.19% | 14.38 | 1.21 |
| 12/19 | 3,965 | 3,965 | 3,905 | 3,937 | -1.06% | 146,400 | 5160億6184万 | +3.71% | 13.99 | 1.17 |
| 12/18 | 3,970 | 3,993 | 3,927 | 3,979 | +0.08% | 157,800 | 5215億6720万 | +5.01% | 14.14 | 1.19 |
| 12/15 | 4,012 | 4,041 | 3,941 | 3,976 | +0.86% | 463,000 | 5211億7396万 | +5.27% | 14.13 | 1.19 |
| 12/14 | 3,927 | 3,954 | 3,909 | 3,942 | +0.46% | 236,500 | 5167億1724万 | +4.65% | 14.01 | 1.18 |
| 12/13 | 3,907 | 3,939 | 3,901 | 3,924 | +0.64% | 111,000 | 5143億5781万 | +4.5% | 13.94 | 1.17 |
| 12/12 | 3,914 | 3,940 | 3,896 | 3,899 | +0.26% | 120,900 | 5110億8081万 | +4.17% | 13.86 | 1.16 |
| 12/11 | 3,868 | 3,889 | 3,839 | 3,889 | +1.83% | 191,900 | 5097億7001万 | +4.1% | 13.82 | 1.16 |
| 12/08 | 3,849 | 3,852 | 3,793 | 3,819 | -1.75% | 174,100 | 5005億9441万 | +2.5% | 13.57 | 1.14 |
| 12/07 | 3,883 | 3,911 | 3,855 | 3,887 | -0.72% | 138,200 | 5095億785万 | +4.49% | 13.81 | 1.16 |
| 12/06 | 3,843 | 3,925 | 3,838 | 3,915 | +2.33% | 171,100 | 5131億7809万 | +5.55% | 13.91 | 1.17 |
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 12月期 | 2,090 5/15 | 1,159 10/9 | 1,289,200 7/25 | - | - | +17.81% 10/31 | -23.9% 10/8 |
| 2009年 12月期 | 1,621 9/11 | 1,190 4/28 | 1,439,000 7/7 | - | - | +11.65% 7/7 | -15.28% 4/28 |
| 2010年 12月期 | 1,544 4/28 | 981 11/1 | 1,776,700 4/28 | 2332億6747万 | 1482億945万 | +17.33% 4/27 | -11.02% 10/26 |
| 2011年 12月期 | 1,252 1/27 | 801 3/17 | 3,206,800 5/31 | 1891億5212万 | 1210億1505万 | +9.54% 7/25 | -22.77% 3/16 |
| 2012年 12月期 | 1,281 10/24 | 870 1/16 | 2,904,000 10/24 | 1935億3344万 | 1314億3957万 | +13.85% 10/24 | -7.69% 5/18 |
| 2013年 12月期 | 1,528 12/3 | 1,176 1/29 | 1,307,000 11/5 | 2308億5019万 | 1776億7004万 | +9.01% 3/15 | -13% 6/7 |
| 2014年 12月期 | 2,339 11/4 | 1,256 2/5 | 1,798,800 12/9 | 3533億7605万 | 1897億5644万 | +14.54% 4/30 | -8.51% 10/17 |
| 2015年 12月期 | 2,520 4/9 | 1,596 8/25 | 1,711,100 4/22 | 3807億2152万 | 2411億2363万 | +19.82% 2/2 | -14.83% 8/25 |
| 2016年 12月期 | 2,232 2/2 | 1,613 1/21 | 1,365,000 1/27 | 3372億1049万 | 2436億9199万 | +12.19% 2/8 | -9.18% 6/24 |
| 2017年 12月期 | 3,140 12/26 | 1,919 1/24 | 1,032,000 1/31 | 4743億9111万 | 2899億2246万 | +11.65% 10/25 | -6.51% 2/7 |
| 2018年 12月期 | 3,170 1/30 | 1,779 12/25 | 1,789,500 4/25 | 4789億2351万 | 2687億7127万 | +9.75% 1/30 | -16.45% 4/26 |
| 2019年 12月期 | 2,654 12/13 | 1,895 1/4 | 862,000 4/24 | 4009億6624万 | 2862億9654万 | +8.2% 4/25 | -9.57% 8/5 |
| 2020年 12月期 | 2,853 2/14 | 1,783 3/17 | 821,400 4/28 | 4310億3116万 | 2693億7559万 | +10.27% 9/28 | -25.64% 3/16 |
| 2021年 12月期 | 2,729 4/26 | 2,193 11/30 | 914,600 10/26 | 3577億1724万 | 2874億5837万 | +8.18% 3/19 | -10.42% 10/28 |
| 2022年 12月期 | 3,315 10/18 | 2,190 3/8 | 1,177,700 7/28 | 4345億3010万 | 2870億6513万 | +16% 5/9 | -9.03% 3/8 |
| 2023年 12月期 | 4,279 12/29 12/28 | 2,839 1/16 | 533,900 4/26 | 5608億9120万 | 3721億3604万 | +9.27% 5/1 | -7.39% 10/30 |
| 最新 | 4,409 2024/5/7 | 157,900 | 5779億3159万 | +1.57% 4,341 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -14%（0.86倍）
- 1985/12/28 vs 1984/12/28
- 7%（1.07倍）
- 1986/12/27 vs 1985/12/28
- -19%（0.81倍）
- 1987/12/28 vs 1986/12/27
- 26%（1.26倍）
- 1988/12/28 vs 1987/12/28
- 7%（1.07倍）
- 1989/12/29 vs 1988/12/28
- 66%（1.66倍）
- 1990/12/28 vs 1989/12/29
- -17%（0.83倍）
- 1991/12/30 vs 1990/12/28
- -16%（0.84倍）
- 1992/12/30 vs 1991/12/30
- -21%（0.79倍）
- 1993/12/30 vs 1992/12/30
- 43%（1.43倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- 3%（1.03倍）
- 1997/12/30 vs 1996/12/30
- -42%（0.58倍）
- 1998/12/30 vs 1997/12/30
- 7%（1.07倍）
- 1999/12/30 vs 1998/12/30
- -1%（0.99倍）
- 2000/12/29 vs 1999/12/30
- -15%（0.85倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/30
- 23%（1.23倍）
- 2004/12/30 vs 2003/12/30
- 64%（1.64倍）
- 2005/12/30 vs 2004/12/30
- 65%（1.65倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 37%（1.37倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 55%（1.55倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 30%（1.3倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/05/07 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
615円（2002/11/20） - 617%（7.17倍）
4,409円（5/7）