株価チャート
株価
5/7
- 前日 (5/2)
- 4,140
- 始値
- 4,165
- 高値
- 4,180
- 安値
- 4,125
- 終値 +0.36%
- 4,155
- 出来高 -35.04%
- 76,000
乖離率
- 株価(5日)
移動平均値 - -1.82%
4,232 - 株価(25日)
移動平均値 - -4.02%
4,329 - 出来高(5日)
移動平均値 - -42.89%
133,080
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 | 4,165 | 4,180 | 4,125 | 4,155 | +0.36% | 76,000 | 1195億1796万 | -4.02% | 13.06 | 1.31 |
05/02 | 4,135 | 4,165 | 4,095 | 4,140 | +0.24% | 117,000 | 1190億8649万 | -4.65% | 13.01 | 1.3 |
05/01 | 4,300 | 4,300 | 4,120 | 4,130 | -5.17% | 244,600 | 1187億9884万 | -5.23% | 12.98 | 1.3 |
04/30 | 4,350 | 4,380 | 4,310 | 4,355 | -0.57% | 137,300 | 1252億7093万 | -0.39% | 13.69 | 1.37 |
04/26 | 4,325 | 4,380 | 4,295 | 4,380 | +1.27% | 90,500 | 1259億9006万 | +0.14% | 13.77 | 1.38 |
04/25 | 4,375 | 4,380 | 4,325 | 4,325 | -1.26% | 71,700 | 1244億799万 | -1.21% | 13.6 | 1.36 |
04/24 | 4,375 | 4,390 | 4,335 | 4,380 | -0.11% | 81,700 | 1259億9006万 | -0.07% | 13.77 | 1.38 |
04/23 | 4,320 | 4,385 | 4,320 | 4,385 | +1.5% | 106,900 | 1261億3388万 | +0.02% | 13.78 | 1.38 |
04/22 | 4,310 | 4,340 | 4,290 | 4,320 | +1.17% | 93,000 | 1242億6416万 | -1.48% | 13.58 | 1.36 |
04/19 | 4,360 | 4,365 | 4,195 | 4,270 | -2.06% | 152,000 | 1228億2592万 | -2.71% | 13.42 | 1.34 |
04/18 | 4,215 | 4,360 | 4,205 | 4,360 | +3.93% | 172,700 | 1254億1476万 | -0.75% | 13.71 | 1.37 |
04/17 | 4,260 | 4,265 | 4,190 | 4,195 | -2.21% | 110,800 | 1206億6856万 | -4.44% | 13.19 | 1.32 |
04/16 | 4,340 | 4,345 | 4,275 | 4,290 | -1.38% | 78,600 | 1234億122万 | -2.41% | 13.49 | 1.35 |
04/15 | 4,355 | 4,370 | 4,340 | 4,350 | -1.25% | 55,400 | 1251億2711万 | -1.05% | 13.67 | 1.37 |
04/12 | 4,380 | 4,445 | 4,380 | 4,405 | +0.69% | 99,200 | 1267億918万 | +0.25% | 13.85 | 1.39 |
04/11 | 4,400 | 4,400 | 4,355 | 4,375 | -0.57% | 85,600 | 1258億4623万 | -0.3% | 13.75 | 1.38 |
04/10 | 4,395 | 4,425 | 4,380 | 4,400 | +0.46% | 108,800 | 1265億6535万 | +0.48% | 13.83 | 1.39 |
04/09 | 4,385 | 4,395 | 4,330 | 4,380 | 0% | 77,800 | 1259億9006万 | +0.32% | 13.77 | 1.38 |
04/08 | 4,420 | 4,430 | 4,365 | 4,380 | -0.11% | 94,000 | 1259億9006万 | +0.55% | 13.77 | 1.38 |
04/05 | 4,375 | 4,405 | 4,360 | 4,385 | +0.46% | 99,800 | 1261億3388万 | +0.8% | 13.78 | 1.38 |
04/04 | 4,310 | 4,400 | 4,290 | 4,365 | +1.75% | 159,300 | 1255億5858万 | +0.48% | 13.72 | 1.37 |
04/03 | 4,290 | 4,340 | 4,280 | 4,290 | -0.46% | 113,100 | 1234億122万 | -1.13% | 13.49 | 1.35 |
04/02 | 4,420 | 4,420 | 4,310 | 4,310 | -2.93% | 113,100 | 1239億7652万 | -0.62% | 13.55 | 1.36 |
04/01 | 4,480 | 4,510 | 4,410 | 4,440 | -0.56% | 117,400 | 1277億1595万 | +2.45% | 13.96 | 1.4 |
03/29 | 4,470 | 4,480 | 4,440 | 4,465 | -0.11% | 65,700 | 1284億3507万 | +3.21% | 14.04 | 1.41 |
03/28 | 4,515 | 4,535 | 4,445 | 4,470 | -1.43% | 70,000 | 1285億7889万 | +3.64% | 14.05 | 1.41 |
03/27 | 4,505 | 4,560 | 4,505 | 4,535 | +1.23% | 142,400 | 1304億4861万 | +5.42% | 14.26 | 1.44 |
03/26 | 4,445 | 4,530 | 4,415 | 4,480 | +1.59% | 128,400 | 1288億6654万 | +4.38% | 14.08 | 1.42 |
03/25 | 4,475 | 4,485 | 4,410 | 4,410 | -1.45% | 80,900 | 1268億5300万 | +2.99% | 13.86 | 1.4 |
03/22 | 4,460 | 4,480 | 4,435 | 4,475 | +0.56% | 77,800 | 1287億2272万 | +4.68% | 14.07 | 1.42 |
03/21 | 4,410 | 4,480 | 4,410 | 4,450 | +0.91% | 84,100 | 1280億360万 | +4.09% | 13.99 | 1.41 |
03/19 | 4,415 | 4,435 | 4,375 | 4,410 | +0.11% | 84,300 | 1268億5300万 | +3.09% | 13.86 | 1.4 |
03/18 | 4,440 | 4,445 | 4,370 | 4,405 | -0.68% | 136,700 | 1267億918万 | +2.87% | 13.85 | 1.39 |
03/15 | 4,350 | 4,445 | 4,345 | 4,435 | +1.84% | 97,300 | 1275億7212万 | +3.4% | 13.94 | 1.4 |
03/14 | 4,295 | 4,360 | 4,285 | 4,355 | +1.4% | 58,800 | 1252億7093万 | +1.4% | 13.69 | 1.38 |
03/13 | 4,330 | 4,345 | 4,260 | 4,295 | -1.04% | 71,800 | 1235億4504万 | -0.21% | 13.5 | 1.36 |
03/12 | 4,240 | 4,360 | 4,240 | 4,340 | +1.28% | 87,000 | 1248億3946万 | +0.51% | 13.64 | 1.37 |
03/11 | 4,250 | 4,285 | 4,225 | 4,285 | -0.7% | 69,700 | 1232億5739万 | -0.95% | 13.47 | 1.36 |
03/08 | 4,250 | 4,370 | 4,250 | 4,315 | +1.53% | 156,600 | 1241億2034万 | -0.51% | 13.56 | 1.37 |
03/07 | 4,180 | 4,250 | 4,170 | 4,250 | +2.41% | 144,200 | 1222億5062万 | -2.3% | 13.36 | 1.35 |
03/06 | 4,105 | 4,155 | 4,085 | 4,150 | +1.84% | 106,100 | 1193億7414万 | -4.9% | 13.05 | 1.31 |
03/05 | 4,110 | 4,130 | 4,060 | 4,075 | -1.33% | 105,700 | 1172億1678万 | -7.03% | 12.81 | 1.29 |
03/04 | 4,235 | 4,240 | 4,130 | 4,130 | -2.25% | 97,700 | 1187億9884万 | -6.22% | 12.98 | 1.31 |
03/01 | 4,250 | 4,275 | 4,190 | 4,225 | -0.59% | 122,600 | 1215億3150万 | -4.48% | 13.28 | 1.34 |
02/29 | 4,225 | 4,265 | 4,215 | 4,250 | +0.59% | 86,200 | 1222億5062万 | -4.26% | 13.36 | 1.35 |
02/28 | 4,195 | 4,245 | 4,195 | 4,225 | -0.24% | 46,300 | 1215億3150万 | -5.21% | 13.28 | 1.34 |
02/27 | 4,210 | 4,270 | 4,210 | 4,235 | -0.12% | 52,900 | 1218億1915万 | -5.41% | 13.31 | 1.34 |
02/26 | 4,250 | 4,290 | 4,220 | 4,240 | -0.24% | 86,100 | 1219億6298万 | -5.69% | 13.33 | 1.34 |
02/22 | 4,290 | 4,290 | 4,225 | 4,250 | +2.91% | 166,200 | 1222億5062万 | -5.83% | 13.36 | 1.35 |
02/21 | 4,155 | 4,185 | 4,100 | 4,130 | -1.67% | 113,300 | 1187億9884万 | -8.77% | 12.98 | 1.31 |
02/20 | 4,290 | 4,295 | 4,200 | 4,200 | -1.87% | 72,600 | 1208億1238万 | -7.55% | 13.2 | 1.33 |
02/19 | 4,260 | 4,320 | 4,260 | 4,280 | +0.82% | 77,000 | 1231億1357万 | -6.06% | 13.45 | 1.35 |
02/16 | 4,295 | 4,315 | 4,205 | 4,245 | +0.24% | 135,900 | 1221億680万 | -7.01% | 13.34 | 1.34 |
02/15 | 4,400 | 4,445 | 4,170 | 4,235 | -5.26% | 323,900 | 1218億1915万 | -7.47% | 13.31 | 1.34 |
02/14 | 4,525 | 4,525 | 4,425 | 4,470 | -1.22% | 126,200 | 1285億7889万 | -2.68% | 14.05 | 1.41 |
02/13 | 4,535 | 4,535 | 4,480 | 4,525 | +0.22% | 88,700 | 1301億6096万 | -1.5% | 14.22 | 1.43 |
02/09 | 4,550 | 4,585 | 4,495 | 4,515 | -1.2% | 69,800 | 1298億7331万 | -1.63% | 14.19 | 1.43 |
02/08 | 4,575 | 4,575 | 4,515 | 4,570 | -0.22% | 87,700 | 1314億5538万 | -0.41% | 14.37 | 1.45 |
02/07 | 4,595 | 4,600 | 4,545 | 4,580 | -0.33% | 49,100 | 1317億4303万 | -0.07% | 14.4 | 1.45 |
02/06 | 4,635 | 4,635 | 4,560 | 4,595 | -0.86% | 52,800 | 1321億7450万 | +0.46% | 14.44 | 1.45 |
02/05 | 4,555 | 4,645 | 4,545 | 4,635 | +1.87% | 97,900 | 1333億2509万 | +1.56% | 14.57 | 1.47 |
02/02 | 4,570 | 4,585 | 4,515 | 4,550 | 0% | 63,700 | 1308億8008万 | -0.04% | 14.3 | 1.44 |
02/01 | 4,590 | 4,605 | 4,550 | 4,550 | -1.94% | 52,800 | 1308億8008万 | +0.11% | 14.3 | 1.44 |
01/31 | 4,570 | 4,640 | 4,570 | 4,640 | +0.65% | 54,600 | 1334億6892万 | +2.27% | 14.59 | 1.47 |
01/30 | 4,635 | 4,660 | 4,595 | 4,610 | -0.11% | 101,600 | 1326億597万 | +1.86% | 14.49 | 1.46 |
01/29 | 4,600 | 4,640 | 4,575 | 4,615 | +0.22% | 56,000 | 1327億4980万 | +2.12% | 14.51 | 1.46 |
01/26 | 4,610 | 4,620 | 4,580 | 4,605 | +0.22% | 70,800 | 1324億6215万 | +2.11% | 14.48 | 1.46 |
01/25 | 4,575 | 4,620 | 4,570 | 4,595 | -0.54% | 70,400 | 1321億7450万 | +2.09% | 14.44 | 1.45 |
01/24 | 4,655 | 4,655 | 4,605 | 4,620 | -1.7% | 89,500 | 1328億9362万 | +2.85% | 14.52 | 1.46 |
01/23 | 4,755 | 4,765 | 4,660 | 4,700 | -0.95% | 131,200 | 1351億9481万 | +4.93% | 14.77 | 1.49 |
01/22 | 4,710 | 4,750 | 4,690 | 4,745 | +1.06% | 55,800 | 1364億8923万 | +6.25% | 14.92 | 1.5 |
01/19 | 4,670 | 4,715 | 4,650 | 4,695 | +0.54% | 64,300 | 1350億5098万 | +5.48% | 14.76 | 1.49 |
01/18 | 4,610 | 4,735 | 4,610 | 4,670 | +1.74% | 123,400 | 1343億3186万 | +5.2% | 14.68 | 1.48 |
01/17 | 4,565 | 4,645 | 4,545 | 4,590 | +0.99% | 99,700 | 1320億3067万 | +3.73% | 14.43 | 1.45 |
01/16 | 4,505 | 4,570 | 4,505 | 4,545 | +0.33% | 69,800 | 1307億3626万 | +2.92% | 14.29 | 1.44 |
01/15 | 4,495 | 4,535 | 4,460 | 4,530 | +0.78% | 43,700 | 1303億478万 | +2.72% | 14.24 | 1.43 |
01/12 | 4,590 | 4,590 | 4,490 | 4,495 | -1.1% | 58,500 | 1292億9801万 | +2.07% | 14.13 | 1.42 |
01/11 | 4,650 | 4,650 | 4,545 | 4,545 | -1.94% | 87,700 | 1307億3626万 | +3.32% | 14.29 | 1.44 |
01/10 | 4,525 | 4,635 | 4,505 | 4,635 | +3.11% | 142,600 | 1333億2509万 | +5.48% | 14.57 | 1.47 |
01/09 | 4,425 | 4,495 | 4,425 | 4,495 | +1.58% | 130,800 | 1292億9801万 | +2.51% | 14.13 | 1.42 |
01/05 | 4,535 | 4,540 | 4,425 | 4,425 | -1.34% | 76,300 | 1272億8447万 | +0.94% | 13.91 | 1.4 |
01/04 | 4,420 | 4,515 | 4,405 | 4,485 | +1.13% | 110,000 | 1290億1037万 | +2.26% | 14.1 | 1.42 |
2023 | ||||||||||
12/29 | 4,360 | 4,435 | 4,340 | 4,435 | +2.31% | 118,500 | 1275億7212万 | +1.12% | 14.38 | 1.4 |
12/28 | 4,310 | 4,335 | 4,285 | 4,335 | -0.69% | 355,600 | 1246億9564万 | -1.14% | 14.06 | 1.37 |
12/27 | 4,300 | 4,375 | 4,300 | 4,365 | +0.81% | 574,400 | 1255億5858万 | -0.46% | 14.15 | 1.38 |
12/26 | 4,315 | 4,370 | 4,315 | 4,330 | -0.92% | 205,400 | 1245億5181万 | -1.23% | 14.04 | 1.37 |
12/25 | 4,330 | 4,380 | 4,325 | 4,370 | +0.69% | 219,300 | 1257億241万 | -0.25% | 14.17 | 1.38 |
12/22 | 4,320 | 4,360 | 4,320 | 4,340 | -0.8% | 144,700 | 1248億3946万 | -0.82% | 14.07 | 1.37 |
12/21 | 4,380 | 4,410 | 4,370 | 4,375 | -1.35% | 166,300 | 1258億4623万 | +0.07% | 14.19 | 1.38 |
12/20 | 4,430 | 4,485 | 4,425 | 4,435 | +1.03% | 138,200 | 1275億7212万 | +1.56% | 14.38 | 1.4 |
12/19 | 4,390 | 4,400 | 4,360 | 4,390 | 0% | 104,100 | 1262億7770万 | +0.87% | 14.24 | 1.39 |
12/18 | 4,315 | 4,395 | 4,305 | 4,390 | +0.92% | 121,600 | 1262億7770万 | +1.15% | 14.24 | 1.39 |
12/15 | 4,310 | 4,360 | 4,310 | 4,350 | +0.93% | 99,000 | 1251億2711万 | +0.44% | 14.11 | 1.37 |
12/14 | 4,355 | 4,365 | 4,310 | 4,310 | -1.15% | 169,200 | 1239億7652万 | -0.3% | 13.98 | 1.36 |
12/13 | 4,375 | 4,395 | 4,350 | 4,360 | -0.34% | 56,300 | 1254億1476万 | +1.02% | 14.14 | 1.38 |
12/12 | 4,390 | 4,420 | 4,370 | 4,375 | -0.68% | 66,100 | 1258億4623万 | +1.58% | 14.19 | 1.38 |
12/11 | 4,360 | 4,415 | 4,345 | 4,405 | +2.09% | 91,200 | 1267億918万 | +2.44% | 14.28 | 1.39 |
12/08 | 4,360 | 4,385 | 4,305 | 4,315 | -1.26% | 101,600 | 1241億2034万 | +0.58% | 13.99 | 1.36 |
12/07 | 4,400 | 4,400 | 4,325 | 4,370 | -0.46% | 123,300 | 1257億241万 | +2.03% | 14.17 | 1.38 |
12/06 | 4,360 | 4,405 | 4,360 | 4,390 | +0.46% | 102,400 | 1262億7770万 | +2.95% | 14.24 | 1.39 |
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 | |
2007年 12月期 | 3,960 396 2/26 | 2,450 245 12/25 | 1,083,400 10,834,000 2/2 | - | - | +10.51% 9/27 | -22.32% 1/22 |
2008年 12月期 | 2,480 248 1/4 | 1,160 116 10/9 | 401,600 4,016,000 6/5 | - | - | +10.87% 2/19 | -25.42% 10/8 |
2009年 12月期 | 1,730 173 6/15 173 6/4 | 1,160 116 3/12 116 3/10 他4件 | 399,400 3,994,000 6/4 | - | - | +18.65% 6/4 | -10.97% 11/19 |
2010年 12月期 | 1,440 144 4/14 | 1,170 117 11/4 117 11/2 他6件 | 526,200 5,262,000 4/2 | 414億2139万 | 336億5488万 | +6.65% 6/21 | -6.69% 5/24 |
2011年 12月期 | 1,330 133 1/20 | 760 76 3/15 | 378,700 3,787,000 6/27 | 382億5725万 | 218億6128万 | +8.57% 7/21 | -27.37% 3/15 |
2012年 12月期 | 1,930 193 12/27 | 1,020 102 7/25 | 4,067,700 40,677,000 12/25 | 555億1617万 | 293億4015万 | +66.13% 1/9 | -10.04% 5/18 |
2013年 12月期 | 5,490 549 4/24 | 1,790 179 1/4 | 12,884,100 128,841,000 2/28 | 1579億1905万 | 514億8909万 | +58.33% 3/15 | -23.67% 6/6 |
2014年 12月期 | 4,190 419 1/6 | 2,420 242 5/21 | 1,460,200 14,602,000 7/23 | 1205億2474万 | 696億1094万 | +15.31% 6/9 | -14.19% 2/14 |
2015年 12月期 | 3,460 346 8/17 | 2,600 260 12/28 | 432,700 4,327,000 8/6 | 995億2639万 | 747億8862万 | +13.27% 8/17 | -12.18% 1/21 |
2016年 12月期 | 2,940 294 12/16 | 1,930 193 6/24 | 322,000 3,220,000 11/1 | 845億6867万 | 555億1616万 | +18.38% 11/29 | -20.14% 2/15 |
2017年 12月期 | 4,450 12/20 | 2,410 241 4/17 | 740,600 11/1 | 1280億360万 | 693億2329万 | +16.08% 7/21 | -8.31% 2/7 |
2018年 12月期 | 4,930 6/21 | 2,565 12/26 12/25 | 603,000 5/10 | 1418億1073万 | 737億8185万 | +13.9% 5/1 | -16.21% 12/25 |
2019年 12月期 | 3,775 3/4 | 2,650 1/4 | 409,500 2/15 | 1085億8732万 | 762億2686万 | +19.4% 2/18 | -7.54% 7/22 |
2020年 12月期 | 5,920 10/21 | 2,272 3/23 | 858,000 8/4 | 1702億8793万 | 653億5374万 | +19.54% 4/20 | -28.2% 3/19 |
2021年 12月期 | 6,360 4/19 | 3,880 8/18 | 542,300 6/7 | 1829億4447万 | 1116億763万 | +15.28% 3/16 | -11.88% 6/8 |
2022年 12月期 | 4,715 4/5 | 3,470 5/20 | 629,100 12/28 | 1356億2628万 | 998億1404万 | +11.19% 4/4 | -14.94% 5/19 |
2023年 12月期 | 4,530 11/29 | 3,285 3/20 | 1,008,700 3/31 | 1303億478万 | 944億9254万 | +15.64% 4/12 | -10.68% 3/20 |
最新 | 4,155 2024/5/7 | 76,000 | 1195億1796万 | -4.02% 4,329 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 8%(1.08倍)
- 1985/12/28 vs 1984/12/28
- 97%(1.97倍)
- 1986/12/27 vs 1985/12/28
- 22%(1.22倍)
- 1987/12/28 vs 1986/12/27
- 92%(1.92倍)
- 1988/12/28 vs 1987/12/28
- 65%(1.65倍)
- 1989/12/29 vs 1988/12/28
- 19%(1.19倍)
- 1990/12/28 vs 1989/12/29
- -48%(0.52倍)
- 1991/12/30 vs 1990/12/28
- 12%(1.12倍)
- 1992/12/30 vs 1991/12/30
- -34%(0.66倍)
- 1993/12/30 vs 1992/12/30
- 14%(1.14倍)
- 1994/12/30 vs 1993/12/30
- -11%(0.89倍)
- 1995/12/29 vs 1994/12/30
- -18%(0.82倍)
- 1996/12/30 vs 1995/12/29
- -13%(0.87倍)
- 1997/12/30 vs 1996/12/30
- -55%(0.45倍)
- 1998/12/30 vs 1997/12/30
- -2%(0.98倍)
- 1999/12/30 vs 1998/12/30
- -15%(0.85倍)
- 2000/12/29 vs 1999/12/30
- -22%(0.78倍)
- 2001/12/28 vs 2000/12/29
- 1%(1.01倍)
- 2002/12/30 vs 2001/12/28
- -5%(0.95倍)
- 2003/12/30 vs 2002/12/30
- 18%(1.18倍)
- 2004/12/30 vs 2003/12/30
- 39%(1.39倍)
- 2005/12/30 vs 2004/12/30
- 229%(3.29倍)
- 2006/12/29 vs 2005/12/30
- -44%(0.56倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/28
- -46%(0.54倍)
- 2009/12/30 vs 2008/12/30
- 0%(1倍)
- 2010/12/30 vs 2009/12/30
- -7%(0.93倍)
- 2011/12/30 vs 2010/12/30
- -15%(0.85倍)
- 2012/12/28 vs 2011/12/30
- 68%(1.68倍)
- 2013/12/30 vs 2012/12/28
- 141%(2.41倍)
- 2014/12/30 vs 2013/12/30
- -30%(0.7倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 59%(1.59倍)
- 2018/12/28 vs 2017/12/29
- -36%(0.64倍)
- 2019/12/30 vs 2018/12/28
- 26%(1.26倍)
- 2020/12/30 vs 2019/12/30
- 36%(1.36倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 17%(1.17倍)
- 2024/05/07 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
760円(2011/03/15) - 447%(5.47倍)
4,155円(5/7)