株価チャート
株価
4/23
- 前日 (4/22)
- 4,357
- 始値
- 4,395
- 高値
- 4,419
- 安値
- 4,360
- 終値 +0.69%
- 4,387
- 出来高 -9.91%
- 140,900
乖離率
- 株価（5日）
移動平均値 - +0.16%
4,380 - 株価（25日）
移動平均値 - -1.79%
4,467 - 出来高（5日）
移動平均値 - -11.65%
159,480
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 | 4,395 | 4,419 | 4,360 | 4,387 | +0.69% | 140,900 | 2438億7991万 | -1.79% | 15.19 | 1.08 |
| 04/22 | 4,362 | 4,392 | 4,333 | 4,357 | +0.81% | 156,400 | 2422億1217万 | -2.57% | 15.09 | 1.07 |
| 04/19 | 4,392 | 4,421 | 4,292 | 4,322 | -1.68% | 194,700 | 2402億6647万 | -3.44% | 14.96 | 1.07 |
| 04/18 | 4,410 | 4,437 | 4,396 | 4,396 | -0.92% | 129,600 | 2443億8024万 | -1.9% | 15.22 | 1.08 |
| 04/17 | 4,470 | 4,504 | 4,432 | 4,437 | -0.45% | 175,800 | 2466億5949万 | -1% | 15.36 | 1.09 |
| 04/16 | 4,549 | 4,572 | 4,454 | 4,457 | -2.81% | 164,400 | 2477億7132万 | -0.6% | 15.43 | 1.1 |
| 04/15 | 4,516 | 4,586 | 4,510 | 4,586 | +0.75% | 176,600 | 2549億4262万 | +2.25% | 15.88 | 1.13 |
| 04/12 | 4,534 | 4,559 | 4,517 | 4,552 | +0.4% | 118,400 | 2530億5251万 | +1.56% | 15.76 | 1.12 |
| 04/11 | 4,519 | 4,546 | 4,476 | 4,534 | -0.24% | 146,000 | 2520億5187万 | +1.25% | 15.7 | 1.12 |
| 04/10 | 4,463 | 4,567 | 4,463 | 4,545 | +1.29% | 200,700 | 2526億6337万 | +1.47% | 15.74 | 1.12 |
| 04/09 | 4,447 | 4,495 | 4,447 | 4,487 | +0.54% | 105,700 | 2494億3906万 | +0.18% | 15.54 | 1.11 |
| 04/08 | 4,415 | 4,463 | 4,408 | 4,463 | +1.45% | 143,500 | 2481億487万 | -0.42% | 15.45 | 1.1 |
| 04/05 | 4,380 | 4,413 | 4,342 | 4,399 | -0.61% | 116,700 | 2445億4701万 | -1.92% | 15.23 | 1.08 |
| 04/04 | 4,430 | 4,452 | 4,415 | 4,426 | +0.32% | 112,600 | 2460億4798万 | -1.45% | 15.32 | 1.09 |
| 04/03 | 4,348 | 4,430 | 4,339 | 4,412 | +0.98% | 174,000 | 2452億6970万 | -1.85% | 15.28 | 1.09 |
| 04/02 | 4,390 | 4,419 | 4,351 | 4,369 | -1.02% | 167,100 | 2428億7927万 | -2.87% | 15.13 | 1.08 |
| 04/01 | 4,470 | 4,490 | 4,384 | 4,414 | -1.14% | 208,400 | 2453億8088万 | -1.95% | 15.28 | 1.09 |
| 03/29 | 4,485 | 4,527 | 4,460 | 4,465 | +2.76% | 273,600 | 2482億1605万 | -0.93% | 15.46 | 1.1 |
| 03/28 | 4,420 | 4,434 | 4,342 | 4,345 | -4.9% | 302,900 | 2415億4507万 | -3.64% | 15.04 | 1.07 |
| 03/27 | 4,567 | 4,595 | 4,545 | 4,569 | +0.57% | 240,300 | 2539億9757万 | +1.13% | 15.82 | 1.13 |
| 03/26 | 4,531 | 4,554 | 4,517 | 4,543 | -0.29% | 194,900 | 2525億5219万 | +0.53% | 15.73 | 1.12 |
| 03/25 | 4,569 | 4,585 | 4,522 | 4,556 | -0.74% | 202,900 | 2532億7488万 | +0.93% | 15.77 | 1.12 |
| 03/22 | 4,583 | 4,595 | 4,553 | 4,590 | +1.01% | 244,500 | 2551億6499万 | +1.82% | 15.89 | 1.13 |
| 03/21 | 4,565 | 4,599 | 4,532 | 4,544 | +0.33% | 239,800 | 2526億778万 | +1% | 15.73 | 1.12 |
| 03/19 | 4,482 | 4,529 | 4,475 | 4,529 | +0.64% | 124,000 | 2517億7391万 | +0.82% | 15.68 | 1.12 |
| 03/18 | 4,488 | 4,512 | 4,454 | 4,500 | +0.94% | 162,300 | 2501億6175万 | +0.38% | 15.58 | 1.11 |
| 03/15 | 4,442 | 4,473 | 4,417 | 4,458 | +0.47% | 689,300 | 2478億2691万 | -0.47% | 15.44 | 1.1 |
| 03/14 | 4,441 | 4,441 | 4,406 | 4,437 | +0.23% | 143,600 | 2466億5949万 | -0.94% | 15.36 | 1.09 |
| 03/13 | 4,500 | 4,517 | 4,404 | 4,427 | -1.25% | 191,900 | 2461億357万 | -1.09% | 15.33 | 1.09 |
| 03/12 | 4,507 | 4,514 | 4,412 | 4,483 | -0.07% | 186,200 | 2492億1670万 | +0.47% | 15.52 | 1.1 |
| 03/11 | 4,501 | 4,523 | 4,443 | 4,486 | -0.62% | 273,100 | 2493億8347万 | +0.92% | 15.53 | 1.11 |
| 03/08 | 4,449 | 4,523 | 4,430 | 4,514 | +1.35% | 292,700 | 2509億4004万 | +1.97% | 15.63 | 1.11 |
| 03/07 | 4,569 | 4,576 | 4,437 | 4,454 | -2.37% | 390,400 | 2476億454万 | +1.04% | 15.42 | 1.1 |
| 03/06 | 4,550 | 4,575 | 4,515 | 4,562 | +0.37% | 303,900 | 2536億843万 | +3.89% | 15.8 | 1.12 |
| 03/05 | 4,580 | 4,582 | 4,520 | 4,545 | -0.5% | 208,200 | 2526億6337万 | +4% | 15.74 | 1.12 |
| 03/04 | 4,540 | 4,586 | 4,522 | 4,568 | +0.59% | 221,700 | 2539億4198万 | +5.08% | 15.82 | 1.13 |
| 03/01 | 4,506 | 4,560 | 4,469 | 4,541 | 0% | 267,200 | 2524億4101万 | +4.95% | 15.72 | 1.12 |
| 02/29 | 4,540 | 4,567 | 4,518 | 4,541 | +0.18% | 239,100 | 2524億4101万 | +5.46% | 15.72 | 1.12 |
| 02/28 | 4,500 | 4,555 | 4,497 | 4,533 | +1.48% | 219,100 | 2519億9627万 | +5.74% | 15.7 | 1.12 |
| 02/27 | 4,475 | 4,537 | 4,455 | 4,467 | -0.49% | 256,500 | 2483億2723万 | +4.66% | 15.47 | 1.1 |
| 02/26 | 4,541 | 4,556 | 4,470 | 4,489 | -0.82% | 215,100 | 2495億5025万 | +5.57% | 15.54 | 1.11 |
| 02/22 | 4,526 | 4,555 | 4,507 | 4,526 | +0.27% | 213,200 | 2516億713万 | +6.87% | 15.67 | 1.12 |
| 02/21 | 4,597 | 4,597 | 4,486 | 4,514 | -1.23% | 335,900 | 2509億4004万 | +7.04% | 15.63 | 1.11 |
| 02/20 | 4,591 | 4,609 | 4,553 | 4,570 | -0.37% | 240,200 | 2540億5316万 | +8.81% | 15.82 | 1.13 |
| 02/19 | 4,421 | 4,587 | 4,420 | 4,587 | +3.73% | 437,900 | 2549億9821万 | +9.71% | 15.88 | 1.13 |
| 02/16 | 4,402 | 4,443 | 4,394 | 4,422 | +0.45% | 247,400 | 2458億2562万 | +6.3% | 15.31 | 1.09 |
| 02/15 | 4,379 | 4,421 | 4,356 | 4,402 | +0.8% | 220,200 | 2447億1379万 | +6.15% | 15.24 | 1.08 |
| 02/14 | 4,400 | 4,414 | 4,342 | 4,367 | -0.21% | 208,400 | 2427億6808万 | +5.66% | 15.12 | 1.08 |
| 02/13 | 4,345 | 4,405 | 4,334 | 4,376 | +1.44% | 261,500 | 2432億6841万 | +6.21% | 15.15 | 1.08 |
| 02/09 | 4,385 | 4,385 | 4,314 | 4,314 | -1.87% | 307,600 | 2398億2173万 | +5.12% | 14.94 | 1.06 |
| 02/08 | 4,488 | 4,488 | 4,347 | 4,396 | -1.39% | 349,800 | 2443億8024万 | +7.46% | 15.22 | 1.08 |
| 02/07 | 4,400 | 4,479 | 4,326 | 4,458 | +2.32% | 768,300 | 2478億2691万 | +9.48% | 15.44 | 1.1 |
| 02/06 | 4,096 | 4,400 | 4,095 | 4,357 | +6.68% | 1,415,800 | 2422億1217万 | +7.61% | 15.09 | 1.07 |
| 02/05 | 4,068 | 4,084 | 4,046 | 4,084 | +0.96% | 185,500 | 2270億3569万 | +1.34% | 14.14 | 1.01 |
| 02/02 | 4,033 | 4,063 | 4,016 | 4,045 | +0.3% | 158,500 | 2248億6762万 | +0.6% | 14.01 | 1 |
| 02/01 | 4,061 | 4,064 | 4,022 | 4,033 | -0.59% | 200,800 | 2242億52万 | +0.5% | 13.96 | 0.99 |
| 01/31 | 4,000 | 4,057 | 3,998 | 4,057 | +1.02% | 166,900 | 2255億3472万 | +1.27% | 14.05 | 1 |
| 01/30 | 4,025 | 4,038 | 4,016 | 4,016 | -0.4% | 134,400 | 2232億5547万 | +0.48% | 13.9 | 0.99 |
| 01/29 | 4,002 | 4,032 | 4,002 | 4,032 | +1% | 224,200 | 2241億4493万 | +1.08% | 13.96 | 0.99 |
| 01/26 | 4,037 | 4,049 | 3,974 | 3,992 | -1.53% | 229,200 | 2219億2127万 | +0.3% | 13.82 | 0.98 |
| 01/25 | 4,020 | 4,058 | 4,017 | 4,054 | +0.85% | 148,000 | 2253億6794万 | +2.04% | 14.04 | 1 |
| 01/24 | 4,050 | 4,052 | 4,010 | 4,020 | -1.3% | 172,500 | 2234億7783万 | +1.41% | 13.92 | 0.99 |
| 01/23 | 4,054 | 4,077 | 4,038 | 4,073 | +0.47% | 250,100 | 2264億2418万 | +2.93% | 14.1 | 1 |
| 01/22 | 4,056 | 4,070 | 4,038 | 4,054 | +0.05% | 214,100 | 2253億6794万 | +2.63% | 14.04 | 1 |
| 01/19 | 4,067 | 4,089 | 4,041 | 4,052 | -0.44% | 172,800 | 2252億5676万 | +2.76% | 14.03 | 1 |
| 01/18 | 4,080 | 4,095 | 4,056 | 4,070 | -0.39% | 111,700 | 2262億5741万 | +3.35% | 14.09 | 1 |
| 01/17 | 4,080 | 4,137 | 4,080 | 4,086 | +0.25% | 206,800 | 2271億4687万 | +4.02% | 14.15 | 1.01 |
| 01/16 | 4,100 | 4,109 | 4,075 | 4,076 | -0.37% | 189,100 | 2265億9096万 | +3.98% | 14.11 | 1 |
| 01/15 | 4,073 | 4,128 | 4,073 | 4,091 | +0.47% | 223,000 | 2274億2483万 | +4.55% | 14.16 | 1.01 |
| 01/12 | 4,100 | 4,117 | 4,051 | 4,072 | -0.37% | 255,300 | 2263億6859万 | +4.3% | 14.1 | 1 |
| 01/11 | 4,080 | 4,102 | 4,055 | 4,087 | +0.57% | 316,800 | 2272億246万 | +4.88% | 14.15 | 1.01 |
| 01/10 | 4,077 | 4,083 | 4,040 | 4,064 | +0.82% | 247,500 | 2259億2386万 | +4.45% | 14.07 | 1 |
| 01/09 | 4,010 | 4,032 | 3,997 | 4,031 | +0.93% | 235,800 | 2240億8934万 | +3.76% | 13.96 | 0.99 |
| 01/05 | 3,980 | 4,018 | 3,955 | 3,994 | +0.33% | 244,300 | 2220億3245万 | +2.96% | 13.83 | 0.98 |
| 01/04 | 3,977 | 4,059 | 3,965 | 3,981 | +1.4% | 525,200 | 2213億976万 | +2.66% | 13.78 | 0.98 |
| 2023 | ||||||||||
| 12/29 | 3,900 | 3,936 | 3,892 | 3,926 | +1.34% | 203,900 | 2182億5223万 | +1.39% | 13.59 | 0.97 |
| 12/28 | 3,891 | 3,906 | 3,865 | 3,874 | -0.49% | 141,700 | 2153億6147万 | +0.13% | 13.41 | 0.95 |
| 12/27 | 3,875 | 3,893 | 3,866 | 3,893 | +0.85% | 182,300 | 2164億1771万 | +0.67% | 13.48 | 0.96 |
| 12/26 | 3,846 | 3,875 | 3,833 | 3,860 | +0.49% | 130,900 | 2145億8319万 | -0.05% | 13.36 | 0.95 |
| 12/25 | 3,880 | 3,880 | 3,832 | 3,841 | -0.49% | 105,800 | 2135億2695万 | -0.36% | 13.3 | 0.95 |
| 12/22 | 3,841 | 3,876 | 3,825 | 3,860 | +0.92% | 145,700 | 2145億8319万 | +0.26% | 13.36 | 0.95 |
| 12/21 | 3,819 | 3,840 | 3,786 | 3,825 | +0.16% | 155,600 | 2126億3749万 | -0.47% | 13.24 | 0.94 |
| 12/20 | 3,814 | 3,841 | 3,804 | 3,819 | +0.08% | 112,900 | 2123億394万 | -0.5% | 13.22 | 0.94 |
| 12/19 | 3,813 | 3,823 | 3,793 | 3,816 | +0.21% | 135,700 | 2121億3717万 | -0.39% | 13.21 | 0.94 |
| 12/18 | 3,816 | 3,828 | 3,776 | 3,808 | -0.68% | 179,800 | 2116億9243万 | -0.47% | 13.18 | 0.94 |
| 12/15 | 3,819 | 3,841 | 3,801 | 3,834 | -0.08% | 257,400 | 2131億3781万 | +0.29% | 13.27 | 0.94 |
| 12/14 | 3,920 | 3,923 | 3,821 | 3,837 | -1.36% | 149,800 | 2133億459万 | +0.5% | 13.29 | 0.95 |
| 12/13 | 3,875 | 3,922 | 3,875 | 3,890 | -0.21% | 160,600 | 2162億5094万 | +1.91% | 13.47 | 0.96 |
| 12/12 | 3,937 | 3,937 | 3,877 | 3,898 | -0.26% | 178,400 | 2166億9567万 | +2.26% | 13.5 | 0.96 |
| 12/11 | 3,830 | 3,922 | 3,823 | 3,908 | +2.3% | 222,100 | 2172億5158万 | +2.82% | 13.53 | 0.96 |
| 12/08 | 3,875 | 3,883 | 3,807 | 3,820 | -2.15% | 201,700 | 2123億5953万 | +0.84% | 13.23 | 0.94 |
| 12/07 | 3,904 | 3,925 | 3,873 | 3,904 | +0.13% | 209,600 | 2170億2922万 | +3.28% | 13.52 | 0.96 |
| 12/06 | 3,842 | 3,903 | 3,826 | 3,899 | +1.17% | 138,100 | 2167億5126万 | +3.45% | 13.5 | 0.96 |
| 12/05 | 3,898 | 3,908 | 3,844 | 3,854 | -1.13% | 189,400 | 2142億4964万 | +2.58% | 13.34 | 0.95 |
| 12/04 | 3,950 | 3,952 | 3,872 | 3,898 | -1.27% | 191,700 | 2166億9567万 | +4.11% | 13.5 | 0.96 |
| 12/01 | 3,915 | 3,963 | 3,912 | 3,948 | +0.87% | 250,500 | 2194億7524万 | +5.93% | 13.67 | 0.97 |
| 11/30 | 3,862 | 3,916 | 3,847 | 3,914 | +0.8% | 271,600 | 2175億8513万 | +5.53% | 13.55 | 0.96 |
| 11/29 | 3,943 | 3,943 | 3,880 | 3,883 | -1.97% | 187,200 | 2158億6180万 | +5.2% | 13.44 | 0.96 |
| 11/28 | 3,900 | 3,974 | 3,885 | 3,961 | +3.18% | 873,400 | 2201億9793万 | +7.81% | 13.71 | 0.98 |
| 11/27 | 3,851 | 3,851 | 3,824 | 3,839 | -0.23% | 145,100 | 2134億1577万 | +5.01% | 13.29 | 0.95 |
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 | 2,240 448 7/9 | 985 197 3/18 | 1,532,400 7,662,000 5/14 | - | - | +9.56% 5/22 | -18.44% 3/17 |
| 2009年 3月期 | 1,570 314 5/30 | 330 66 3/10 66 3/9 他2件 | 11,670,400 58,352,000 1/23 | - | - | +29.73% 4/14 | -44.61% 1/23 |
| 2010年 3月期 | 940 188 8/31 | 390 78 4/22 | 5,895,400 29,477,000 8/28 | - | - | +45.55% 5/26 | -23.5% 10/5 |
| 2011年 3月期 | 765 153 3/23 | 420 84 10/5 | 3,086,400 15,432,000 3/14 | 425億2742万 | 233億4838万 | +24.21% 3/22 | -14.78% 5/21 |
| 2012年 3月期 | 1,045 209 3/13 209 3/12 他2件 | 500 100 8/9 | 1,653,400 8,267,000 1/17 | 580億9301万 | 277億9570万 | +23.37% 1/17 | -11.41% 8/9 |
| 2013年 3月期 | 960 192 4/2 | 525 105 6/4 | 1,544,800 7,724,000 12/19 | 533億6774万 | 291億8548万 | +26.21% 12/19 | -22.35% 5/11 |
| 2014年 3月期 | 1,940 388 1/17 | 725 145 4/4 145 4/2 | 5,617,400 28,087,000 9/19 | 1078億4751万 | 403億376万 | +28.51% 9/19 | -12.48% 3/20 |
| 2015年 3月期 | 2,885 577 8/28 | 1,550 310 4/11 | 2,421,600 12,108,000 11/12 | 1603億8148万 | 861億6682万 | +14.46% 8/18 | -11.04% 10/2 |
| 2016年 3月期 | 2,740 548 9/1 | 1,910 382 2/12 | 2,670,600 13,353,000 10/22 | 1523億2071万 | 1061億7976万 | +11.74% 8/31 | -11.08% 1/21 |
| 2017年 3月期 | 3,030 606 3/9 | 2,060 412 6/24 | 1,149,800 5,749,000 5/12 | 1684億4225万 | 1145億1849万 | +10.15% 11/30 | -7.07% 5/12 |
| 2018年 3月期 | 3,580 11/6 | 2,542 2/14 | 1,101,000 2/8 | 1990億1757万 | 1413億1359万 | +8.44% 10/10 | -15.9% 2/14 |
| 2019年 3月期 | 3,285 7/27 | 2,252 12/25 | 1,390,700 4/4 | 1826億1808万 | 1251億9206万 | +8.79% 5/10 | -13.13% 10/26 |
| 2020年 3月期 | 2,592 2/7 | 1,753 8/6 | 1,018,800 8/2 | 1440億9317万 | 974億5190万 | +11.75% 11/12 | -19.16% 3/13 |
| 2021年 3月期 | 3,045 3/18 | 1,842 4/16 | 1,125,200 11/9 | 1692億7612万 | 1023億9954万 | +12.35% 5/11 | -6.53% 7/31 |
| 2022年 3月期 | 3,980 1/24 | 2,742 4/6 | 1,576,000 5/11 | 2212億5417万 | 1524億3189万 | +17.23% 5/14 | -7.18% 10/27 |
| 2023年 3月期 | 4,445 6/8 | 3,320 2/7 | 1,978,000 2/1 | 2471億422万 | 1845億6378万 | +8.17% 5/13 | -12.85% 2/7 |
| 最新 | 4,387 2024/4/23 | 140,900 | 2438億7991万 | -1.79% 4,467 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -5%（0.95倍）
- 1985/12/28 vs 1984/12/28
- 45%（1.45倍）
- 1986/12/27 vs 1985/12/28
- 72%（1.72倍）
- 1987/12/28 vs 1986/12/27
- 8%（1.08倍）
- 1988/12/28 vs 1987/12/28
- 30%（1.3倍）
- 1989/12/29 vs 1988/12/28
- 70%（1.7倍）
- 1990/12/28 vs 1989/12/29
- -16%（0.84倍）
- 1991/12/30 vs 1990/12/28
- 2%（1.02倍）
- 1992/12/30 vs 1991/12/30
- -14%（0.86倍）
- 1993/12/30 vs 1992/12/30
- -1%（0.99倍）
- 1994/12/30 vs 1993/12/30
- -3%（0.97倍）
- 1995/12/29 vs 1994/12/30
- 16%（1.16倍）
- 1996/12/30 vs 1995/12/29
- -17%（0.83倍）
- 1997/12/30 vs 1996/12/30
- -59%（0.41倍）
- 1998/12/30 vs 1997/12/30
- 61%（1.61倍）
- 1999/12/30 vs 1998/12/30
- -38%（0.62倍）
- 2000/12/29 vs 1999/12/30
- -5%（0.95倍）
- 2001/12/28 vs 2000/12/29
- -1%（0.99倍）
- 2002/12/30 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/30
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- -25%（0.75倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- 25%（1.25倍）
- 2012/12/28 vs 2011/12/30
- 36%（1.36倍）
- 2013/12/30 vs 2012/12/28
- 86%（1.86倍）
- 2014/12/30 vs 2013/12/30
- 49%（1.49倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 72%（1.72倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/04/23 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
330円（2009/03/10） - 1229%（13.29倍）
4,387円（4/23）