株価チャート
株価
4/23
- 前日 (4/22)
- 4,600
- 始値
- 4,585
- 高値
- 4,725
- 安値
- 4,585
- 終値 +2.28%
- 4,705
- 出来高 +48.42%
- 51,800
乖離率
- 株価（5日）
移動平均値 - +2.44%
4,593 - 株価（25日）
移動平均値 - +3.57%
4,543 - 出来高（5日）
移動平均値 - +28.66%
40,260
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 4,585 | 4,725 | 4,585 | 4,705 | +2.28% | 51,800 | 1055億379万 | +3.57% | 27.67 | 3.45 |
| 04/22 | 4,540 | 4,620 | 4,540 | 4,600 | +1.55% | 34,900 | 1031億4930万 | +1.68% | 27.05 | 3.37 |
| 04/19 | 4,500 | 4,610 | 4,500 | 4,530 | +0.33% | 44,900 | 1015億7963万 | +0.42% | 26.64 | 3.32 |
| 04/18 | 4,555 | 4,615 | 4,495 | 4,515 | -2.17% | 29,100 | 1012億4328万 | +0.38% | 26.55 | 3.31 |
| 04/17 | 4,625 | 4,635 | 4,575 | 4,615 | -0.43% | 40,600 | 1034億8565万 | +2.85% | 27.14 | 3.38 |
| 04/16 | 4,560 | 4,650 | 4,535 | 4,635 | +1.64% | 42,300 | 1039億3413万 | +3.64% | 27.26 | 3.4 |
| 04/15 | 4,580 | 4,600 | 4,530 | 4,560 | -0.65% | 50,400 | 1022億5235万 | +2.24% | 26.81 | 3.34 |
| 04/12 | 4,850 | 4,850 | 4,500 | 4,590 | -4.18% | 140,900 | 1029億2506万 | +3.15% | 26.99 | 3.36 |
| 04/11 | 4,930 | 4,950 | 4,790 | 4,790 | -2.04% | 117,500 | 1074億981万 | +7.96% | 28.17 | 3.51 |
| 04/10 | 4,840 | 4,915 | 4,830 | 4,890 | +1.35% | 75,100 | 1096億5219万 | +10.76% | 28.75 | 3.58 |
| 04/09 | 4,735 | 4,830 | 4,690 | 4,825 | +1.69% | 74,800 | 1081億9464万 | +9.86% | 28.37 | 3.54 |
| 04/08 | 4,600 | 4,755 | 4,600 | 4,745 | +3.49% | 95,000 | 1064億74万 | +8.61% | 27.9 | 3.48 |
| 04/05 | 4,515 | 4,590 | 4,475 | 4,585 | +0.99% | 63,100 | 1028億1294万 | +5.48% | 26.96 | 3.36 |
| 04/04 | 4,400 | 4,555 | 4,385 | 4,540 | +3.18% | 80,500 | 1018億387万 | +4.78% | 26.7 | 3.33 |
| 04/03 | 4,390 | 4,440 | 4,385 | 4,400 | -0.45% | 34,800 | 986億6454万 | +1.85% | 25.87 | 3.22 |
| 04/02 | 4,490 | 4,500 | 4,380 | 4,420 | -1.56% | 47,800 | 991億1302万 | +3.05% | 25.99 | 3.24 |
| 04/01 | 4,465 | 4,520 | 4,465 | 4,490 | -0.11% | 52,400 | 1006億8268万 | +5.5% | 26.4 | 3.29 |
| 03/29 | 4,375 | 4,525 | 4,370 | 4,495 | +2.74% | 64,200 | 1007億9480万 | +6.54% | 26.43 | 3.29 |
| 03/28 | 4,430 | 4,455 | 4,365 | 4,375 | -2.02% | 119,300 | 981億395万 | +4.62% | 25.73 | 3.21 |
| 03/27 | 4,470 | 4,480 | 4,425 | 4,465 | 0% | 214,300 | 1001億2209万 | +7.62% | 26.26 | 3.27 |
| 03/26 | 4,390 | 4,470 | 4,360 | 4,465 | +0.9% | 64,700 | 1001億2209万 | +8.56% | 26.26 | 3.27 |
| 03/25 | 4,525 | 4,570 | 4,425 | 4,425 | +0.8% | 98,600 | 992億2514万 | +8.51% | 26.02 | 3.24 |
| 03/22 | 4,330 | 4,400 | 4,325 | 4,390 | +1.86% | 74,700 | 984億4031万 | +8.61% | 25.81 | 3.22 |
| 03/21 | 4,255 | 4,330 | 4,230 | 4,310 | +2.13% | 82,200 | 966億4640万 | +7.51% | 25.34 | 3.16 |
| 03/19 | 4,250 | 4,265 | 4,210 | 4,220 | 0% | 37,400 | 946億2827万 | +6.14% | 24.81 | 3.09 |
| 03/18 | 4,220 | 4,260 | 4,205 | 4,220 | -1.29% | 52,800 | 946億2827万 | +6.97% | 24.81 | 3.09 |
| 03/15 | 4,210 | 4,275 | 4,185 | 4,275 | +1.79% | 113,400 | 958億6157万 | +9.25% | 25.14 | 3.13 |
| 03/14 | 4,220 | 4,235 | 4,185 | 4,200 | -0.94% | 46,800 | 941億7979万 | +8.28% | 24.7 | 3.08 |
| 03/13 | 4,255 | 4,310 | 4,240 | 4,240 | -0.35% | 48,700 | 950億7674万 | +10.22% | 24.93 | 3.11 |
| 03/12 | 4,270 | 4,300 | 4,180 | 4,255 | -1.62% | 98,300 | 954億1310万 | +11.56% | 25.02 | 3.12 |
| 03/11 | 4,320 | 4,365 | 4,255 | 4,325 | +0.12% | 79,900 | 969億8276万 | +14.39% | 25.43 | 3.17 |
| 03/08 | 4,255 | 4,335 | 4,245 | 4,320 | +1.41% | 83,300 | 968億7064万 | +15.48% | 25.4 | 3.17 |
| 03/07 | 4,250 | 4,280 | 4,240 | 4,260 | +0.24% | 80,100 | 955億2522万 | +15.01% | 25.05 | 3.12 |
| 03/06 | 4,280 | 4,315 | 4,215 | 4,250 | -1.51% | 152,000 | 953億98万 | +15.93% | 24.99 | 3.12 |
| 03/05 | 4,240 | 4,320 | 4,215 | 4,315 | +1.65% | 151,300 | 967億5852万 | +18.94% | 25.37 | 3.16 |
| 03/04 | 4,180 | 4,255 | 4,175 | 4,245 | +1.07% | 115,900 | 951億8886万 | +18.34% | 24.96 | 3.11 |
| 03/01 | 4,175 | 4,220 | 4,135 | 4,200 | -0.83% | 168,900 | 941億7979万 | +18.34% | 24.7 | 3.08 |
| 02/29 | 4,000 | 4,245 | 4,000 | 4,235 | +0.83% | 433,800 | 949億6462万 | +20.62% | 24.9 | 3.1 |
| 02/28 | 3,830 | 4,335 | 3,830 | 4,200 | +15.54% | 1,692,000 | 941億7979万 | +20.93% | 24.7 | 3.08 |
| 02/27 | 3,585 | 3,660 | 3,575 | 3,635 | +1.39% | 48,200 | 815億1037万 | +5.82% | 21.37 | 2.66 |
| 02/26 | 3,580 | 3,615 | 3,580 | 3,585 | +0.14% | 32,600 | 803億8918万 | +4.82% | 21.08 | 2.63 |
| 02/22 | 3,570 | 3,590 | 3,555 | 3,580 | +0.28% | 25,900 | 802億7706万 | +5.08% | 21.05 | 2.62 |
| 02/21 | 3,525 | 3,570 | 3,510 | 3,570 | +0.85% | 28,000 | 800億5282万 | +5.22% | 20.99 | 2.62 |
| 02/20 | 3,570 | 3,570 | 3,525 | 3,540 | -0.56% | 21,900 | 793億8011万 | +4.83% | 20.82 | 2.59 |
| 02/19 | 3,590 | 3,615 | 3,560 | 3,560 | -0.7% | 34,300 | 798億2858万 | +5.83% | 20.93 | 2.61 |
| 02/16 | 3,525 | 3,590 | 3,520 | 3,585 | +1.41% | 34,500 | 803億8918万 | +7.14% | 21.08 | 2.63 |
| 02/15 | 3,545 | 3,545 | 3,490 | 3,535 | -1.12% | 62,500 | 792億6799万 | +6.25% | 20.79 | 2.59 |
| 02/14 | 3,425 | 3,580 | 3,350 | 3,575 | +3.17% | 135,100 | 801億6494万 | +7.94% | 21.02 | 2.62 |
| 02/13 | 3,465 | 3,470 | 3,425 | 3,465 | 0% | 75,600 | 776億9833万 | +5.16% | 20.38 | 2.54 |
| 02/09 | 3,410 | 3,475 | 3,410 | 3,465 | +1.91% | 30,800 | 776億9833万 | +5.64% | 20.38 | 2.54 |
| 02/08 | 3,415 | 3,415 | 3,360 | 3,400 | -0.73% | 23,200 | 762億4078万 | +4.13% | 19.99 | 2.49 |
| 02/07 | 3,420 | 3,445 | 3,405 | 3,425 | +0.44% | 20,200 | 768億138万 | +5.32% | 20.14 | 2.51 |
| 02/06 | 3,430 | 3,450 | 3,410 | 3,410 | -0.15% | 26,300 | 764億6502万 | +5.34% | 20.05 | 2.5 |
| 02/05 | 3,435 | 3,435 | 3,400 | 3,415 | -0.44% | 36,200 | 765億7714万 | +5.99% | 20.08 | 2.5 |
| 02/02 | 3,365 | 3,440 | 3,355 | 3,430 | +2.85% | 46,500 | 769億1350万 | +6.92% | 20.17 | 2.51 |
| 02/01 | 3,380 | 3,395 | 3,310 | 3,335 | -1.33% | 34,800 | 747億8324万 | +4.41% | 19.61 | 2.44 |
| 01/31 | 3,315 | 3,380 | 3,310 | 3,380 | +2.11% | 31,600 | 757億9231万 | +6.19% | 19.88 | 2.48 |
| 01/30 | 3,320 | 3,330 | 3,300 | 3,310 | -0.15% | 15,400 | 742億2264万 | +4.38% | 19.46 | 2.43 |
| 01/29 | 3,270 | 3,315 | 3,260 | 3,315 | +0.91% | 29,700 | 743億3476万 | +4.87% | 19.49 | 2.43 |
| 01/26 | 3,290 | 3,295 | 3,275 | 3,285 | -0.3% | 10,700 | 736億6205万 | +4.25% | 19.32 | 2.41 |
| 01/25 | 3,250 | 3,295 | 3,250 | 3,295 | +1.38% | 17,300 | 738億8629万 | +4.9% | 19.38 | 2.42 |
| 01/24 | 3,290 | 3,290 | 3,240 | 3,250 | -1.22% | 24,100 | 728億7722万 | +3.83% | 19.11 | 2.38 |
| 01/23 | 3,250 | 3,290 | 3,250 | 3,290 | +1.23% | 31,100 | 737億7417万 | +5.41% | 19.35 | 2.41 |
| 01/22 | 3,270 | 3,275 | 3,240 | 3,250 | 0% | 31,000 | 728億7722万 | +4.47% | 19.11 | 2.38 |
| 01/19 | 3,270 | 3,275 | 3,225 | 3,250 | -0.31% | 33,800 | 728億7722万 | +4.74% | 19.11 | 2.38 |
| 01/18 | 3,230 | 3,280 | 3,230 | 3,260 | +1.09% | 41,100 | 731億146万 | +5.37% | 19.17 | 2.39 |
| 01/17 | 3,185 | 3,225 | 3,185 | 3,225 | +1.26% | 25,900 | 723億1662万 | +4.54% | 18.96 | 2.36 |
| 01/16 | 3,190 | 3,200 | 3,170 | 3,185 | -0.47% | 23,000 | 714億1967万 | +3.54% | 18.73 | 2.33 |
| 01/15 | 3,125 | 3,200 | 3,125 | 3,200 | +2.56% | 50,100 | 717億5603万 | +4.23% | 18.82 | 2.35 |
| 01/12 | 3,115 | 3,135 | 3,090 | 3,120 | +0.16% | 35,700 | 699億6213万 | +1.89% | 18.35 | 2.29 |
| 01/11 | 3,150 | 3,155 | 3,115 | 3,115 | -1.11% | 32,800 | 698億5001万 | +1.86% | 18.32 | 2.28 |
| 01/10 | 3,150 | 3,150 | 3,125 | 3,150 | 0% | 21,800 | 706億3484万 | +3.14% | 18.52 | 2.31 |
| 01/09 | 3,100 | 3,150 | 3,100 | 3,150 | +2.11% | 47,900 | 706億3484万 | +3.31% | 18.52 | 2.31 |
| 01/05 | 3,095 | 3,110 | 3,085 | 3,085 | -0.16% | 26,900 | 691億7730万 | +1.35% | 18.14 | 2.26 |
| 01/04 | 3,080 | 3,090 | 3,065 | 3,090 | +0.65% | 28,500 | 692億8942万 | +1.58% | 18.17 | 2.26 |
| 2023 | ||||||||||
| 12/29 | 3,060 | 3,075 | 3,050 | 3,070 | +0.33% | 14,700 | 688億4094万 | +1.02% | 18.05 | 2.25 |
| 12/28 | 3,030 | 3,070 | 3,030 | 3,060 | +0.99% | 17,100 | 686億1670万 | +0.72% | 17.99 | 2.24 |
| 12/27 | 3,090 | 3,095 | 3,025 | 3,030 | -0.98% | 32,300 | 679億4399万 | -0.23% | 17.82 | 2.22 |
| 12/26 | 3,100 | 3,100 | 3,060 | 3,060 | -1.29% | 23,500 | 686億1670万 | +0.76% | 17.99 | 2.24 |
| 12/25 | 3,070 | 3,100 | 3,070 | 3,100 | +1.31% | 36,500 | 695億1365万 | +2.14% | 18.23 | 2.27 |
| 12/22 | 3,070 | 3,070 | 3,050 | 3,060 | -0.33% | 8,200 | 686億1670万 | +0.92% | 17.99 | 2.24 |
| 12/21 | 3,055 | 3,070 | 3,040 | 3,070 | +0.66% | 21,800 | 688億4094万 | +1.32% | 18.05 | 2.25 |
| 12/20 | 3,070 | 3,070 | 3,050 | 3,050 | -0.49% | 16,800 | 683億9247万 | +0.69% | 17.93 | 2.24 |
| 12/19 | 3,050 | 3,065 | 3,050 | 3,065 | +0.49% | 37,300 | 687億2882万 | +1.22% | 18.02 | 2.25 |
| 12/18 | 3,045 | 3,050 | 3,030 | 3,050 | +0.99% | 29,800 | 683億9247万 | +0.79% | 17.93 | 2.24 |
| 12/15 | 3,040 | 3,040 | 3,020 | 3,020 | -0.33% | 12,900 | 677億1975万 | -0.13% | 17.76 | 2.21 |
| 12/14 | 3,040 | 3,050 | 3,025 | 3,030 | -0.33% | 9,800 | 679億4399万 | +0.2% | 17.82 | 2.22 |
| 12/13 | 3,035 | 3,040 | 3,030 | 3,040 | +0.16% | 11,900 | 681億6823万 | +0.53% | 17.88 | 2.23 |
| 12/12 | 3,030 | 3,040 | 3,025 | 3,035 | +0.33% | 6,300 | 680億5611万 | +0.46% | 17.85 | 2.22 |
| 12/11 | 3,045 | 3,045 | 3,020 | 3,025 | -0.49% | 19,700 | 678億3187万 | +0.17% | 17.79 | 2.22 |
| 12/08 | 3,010 | 3,040 | 3,010 | 3,040 | +1% | 24,100 | 681億6823万 | +0.7% | 17.88 | 2.23 |
| 12/07 | 3,020 | 3,020 | 3,005 | 3,010 | -0.5% | 8,300 | 674億9552万 | -0.27% | 17.7 | 2.21 |
| 12/06 | 3,005 | 3,030 | 3,005 | 3,025 | +0.83% | 10,900 | 678億3187万 | +0.23% | 17.79 | 2.22 |
| 12/05 | 3,020 | 3,025 | 3,000 | 3,000 | -0.5% | 10,600 | 672億7128万 | -0.56% | 17.64 | 2.2 |
| 12/04 | 3,025 | 3,025 | 3,010 | 3,015 | -0.17% | 11,800 | 676億763万 | -0.03% | 17.73 | 2.21 |
| 12/01 | 3,025 | 3,030 | 3,015 | 3,020 | -0.17% | 6,200 | 677億1975万 | +0.17% | 17.76 | 2.21 |
| 11/30 | 3,035 | 3,035 | 3,020 | 3,025 | 0% | 18,400 | 678億3187万 | +0.36% | 17.79 | 2.22 |
| 11/29 | 3,030 | 3,030 | 3,015 | 3,025 | 0% | 8,300 | 678億3187万 | +0.43% | 17.79 | 2.22 |
| 11/28 | 3,030 | 3,035 | 3,020 | 3,025 | 0% | 7,700 | 678億3187万 | +0.5% | 17.79 | 2.22 |
| 11/27 | 3,035 | 3,035 | 3,015 | 3,025 | -0.33% | 12,300 | 678億3187万 | +0.53% | 17.79 | 2.22 |
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 11月期 | 2,220 4/2 | 1,938 11/28 | 87,000 11/1 | - | - | +1.53% 3/30 | -18.8% 1/4 |
| 2008年 11月期 | 1,980 5/26 | 1,502 1/7 | 45,000 12/7 | - | - | +7.01% 2/12 | -12.2% 1/18 |
| 2010年 3月期 | 1,749 5/7 | 1,550 3/10 2/24 他3件 | 31,000 3/3 | - | - | +6.92% 4/17 | -5.77% 11/30 |
| 2011年 3月期 | 2,183 3/24 | 1,679 4/5 4/1 | 51,000 3/15 | 497億3528万 | 382億5265万 | +6.27% 3/10 | -10.14% 3/15 |
| 2012年 3月期 | 2,150 3/8 3/5 | 1,978 11/25 | 28,000 4/14 | 489億8345万 | 450億6477万 | +3.44% 3/6 | -1.84% 10/5 |
| 2013年 3月期 | 2,186 3/26 | 1,980 5/14 | 27,000 3/15 | 498億363万 | 451億1034万 | +2.68% 2/4 | -2.8% 5/14 |
| 2014年 3月期 | 2,174 3/20 9/25 他2件 | 2,050 6/7 | 48,000 3/20 | 495億3024万 | 467億515万 | +2.05% 5/8 | -3.59% 6/7 |
| 2015年 3月期 | 2,350 3/26 | 2,100 4/16 4/15 他3件 | 52,000 3/27 | 535億4005万 | 478億4430万 | +4.78% 3/25 | -2.04% 4/17 |
| 2016年 3月期 | 2,330 4/2 | 1,902 12/25 | 719,300 11/25 | 530億8439万 | 433億3326万 | +1.9% 2/22 | -8.89% 11/25 |
| 2017年 3月期 | 2,053 3/14 | 1,800 6/24 6/17 他2件 | 315,000 3/17 | 467億7349万 | 410億940万 | +3.51% 12/7 | -5.08% 5/24 |
| 2018年 3月期 | 2,037 9/26 | 1,915 4/14 4/13 | 84,200 2/6 | 464億897万 | 436億2944万 | +2.89% 5/10 | -1.27% 9/27 |
| 2019年 3月期 | 2,015 3/26 4/26 他2件 | 1,906 12/25 | 92,600 6/22 | 459億774万 | 434億2439万 | +0.68% 3/22 | -2.78% 12/25 |
| 2020年 3月期 | 3,620 12/13 | 1,950 3/13 | 817,600 2/13 | 811億7401万 | 437億2633万 | +24.93% 12/9 | -22.89% 3/13 |
| 2021年 3月期 | 3,145 3/18 | 2,202 4/1 | 1,151,300 7/7 | 705億2272万 | 493億7712万 | +12.2% 11/20 | -9.91% 7/14 |
| 2022年 3月期 | 3,115 9/28 9/13 | 2,720 5/13 | 188,200 9/29 | 698億5001万 | 609億9262万 | +4.99% 9/10 | -4.77% 5/13 |
| 2023年 3月期 | 3,020 7/15 | 2,654 10/11 | 353,300 9/16 | 677億1975万 | 595億1266万 | +6.03% 7/15 | -4.43% 8/15 |
| 最新 | 4,705 2024/4/23 | 51,800 | 1055億379万 | +3.57% 4,543 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- -33%（0.67倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/30 vs 1992/12/30
- 0%（1倍）
- 1994/12/30 vs 1993/12/30
- -29%（0.71倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/29 vs 1996/12/30
- -37%（0.63倍）
- 1998/12/30 vs 1997/12/29
- 13%（1.13倍）
- 1999/12/29 vs 1998/12/30
- 21%（1.21倍）
- 2000/12/29 vs 1999/12/29
- 19%（1.19倍）
- 2001/12/28 vs 2000/12/29
- 60%（1.6倍）
- 2002/12/30 vs 2001/12/28
- 13%（1.13倍）
- 2003/12/30 vs 2002/12/30
- -30%（0.7倍）
- 2004/12/30 vs 2003/12/30
- 4%（1.04倍）
- 2005/12/30 vs 2004/12/30
- 5%（1.05倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/29 vs 2007/12/28
- -5%（0.95倍）
- 2009/12/30 vs 2008/12/29
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 61%（1.61倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/04/23 vs 2023/12/29
- 53%（1.53倍）
- 過去安値
950円（1998/10/12） - 395%（4.95倍）
4,705円（4/23）