株価チャート
株価
5/2
- 前日 (5/1)
- 4,890
- 始値
- 4,890
- 高値
- 4,915
- 安値
- 4,885
- 終値 +0.1%
- 4,895
- 出来高 -16.72%
- 55,300
乖離率
- 株価（5日）
移動平均値 - 0%
4,895 - 株価（25日）
移動平均値 - -0.2%
4,905 - 出来高（5日）
移動平均値 - -27.5%
76,280
2023/12/05～2024/05/02
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 | ||||||||||
| 05/02 | 4,890 | 4,915 | 4,885 | 4,895 | +0.1% | 55,300 | 1892億6628万 | -0.2% | 15.15 | 1.01 |
| 05/01 | 4,925 | 4,925 | 4,875 | 4,890 | -0.91% | 66,400 | 1890億7295万 | -0.65% | 15.13 | 1 |
| 04/30 | 4,905 | 4,945 | 4,885 | 4,935 | +0.92% | 96,100 | 1908億1289万 | -0.04% | 15.27 | 1.01 |
| 04/26 | 4,885 | 4,900 | 4,835 | 4,890 | +0.51% | 89,600 | 1890億7295万 | -1.19% | 15.13 | 1 |
| 04/25 | 4,895 | 4,895 | 4,845 | 4,865 | -0.61% | 74,000 | 1881億632万 | -1.99% | 15.06 | 1 |
| 04/24 | 4,850 | 4,900 | 4,845 | 4,895 | +1.14% | 106,500 | 1892億6628万 | -1.77% | 15.15 | 1.01 |
| 04/23 | 4,810 | 4,845 | 4,805 | 4,840 | +1.04% | 81,300 | 1871億3969万 | -3.14% | 14.98 | 0.99 |
| 04/22 | 4,790 | 4,825 | 4,765 | 4,790 | +0.52% | 95,600 | 1852億643万 | -4.41% | 14.82 | 0.98 |
| 04/19 | 4,800 | 4,815 | 4,705 | 4,765 | -0.73% | 146,600 | 1842億3980万 | -5.21% | 14.75 | 0.98 |
| 04/18 | 4,770 | 4,815 | 4,750 | 4,800 | +0.21% | 102,800 | 1855億9308万 | -4.8% | 14.86 | 0.99 |
| 04/17 | 4,805 | 4,820 | 4,760 | 4,790 | -0.83% | 104,200 | 1852億643万 | -5.24% | 14.82 | 0.98 |
| 04/16 | 4,850 | 4,870 | 4,805 | 4,830 | -0.92% | 98,400 | 1867億5304万 | -4.73% | 14.95 | 0.99 |
| 04/15 | 4,820 | 4,890 | 4,820 | 4,875 | +0.52% | 97,400 | 1884億9297万 | -4.07% | 15.09 | 1 |
| 04/12 | 4,890 | 4,905 | 4,840 | 4,850 | -0.82% | 128,500 | 1875億2634万 | -4.85% | 15.01 | 1 |
| 04/11 | 4,920 | 4,920 | 4,860 | 4,890 | -1.41% | 152,200 | 1890億7295万 | -4.27% | 15.13 | 1 |
| 04/10 | 4,945 | 4,960 | 4,935 | 4,960 | 0% | 60,600 | 1917億7952万 | -3.07% | 15.35 | 1.02 |
| 04/09 | 4,955 | 4,995 | 4,945 | 4,960 | -0.1% | 64,400 | 1917億7952万 | -3.16% | 15.35 | 1.02 |
| 04/08 | 4,970 | 4,975 | 4,930 | 4,965 | +0.81% | 71,500 | 1919億7284万 | -3.12% | 15.37 | 1.02 |
| 04/05 | 4,920 | 4,945 | 4,880 | 4,925 | -0.3% | 108,900 | 1904億2623万 | -3.98% | 15.24 | 1.01 |
| 04/04 | 4,985 | 4,985 | 4,935 | 4,940 | -0.7% | 107,200 | 1910億621万 | -3.82% | 15.29 | 1.01 |
| 04/03 | 4,920 | 5,000 | 4,915 | 4,975 | +0.3% | 129,000 | 1923億5949万 | -3.23% | 15.4 | 1.02 |
| 04/02 | 5,060 | 5,060 | 4,940 | 4,960 | -1.59% | 177,200 | 1917億7952万 | -3.58% | 15.35 | 1.02 |
| 04/01 | 5,110 | 5,120 | 5,000 | 5,040 | -0.98% | 123,500 | 1948億7273万 | -2.14% | 15.6 | 1.04 |
| 03/29 | 5,080 | 5,100 | 5,040 | 5,090 | +1.39% | 107,600 | 1968億600万 | -1.24% | 15.75 | 1.05 |
| 03/28 | 5,080 | 5,090 | 4,985 | 5,020 | -5.28% | 343,900 | 1940億9943万 | -2.58% | 15.54 | 1.03 |
| 03/27 | 5,300 | 5,330 | 5,290 | 5,300 | +0.57% | 217,700 | 2049億2569万 | +2.83% | 16.4 | 1.09 |
| 03/26 | 5,240 | 5,290 | 5,220 | 5,270 | +0.57% | 119,200 | 2037億6574万 | +2.41% | 16.31 | 1.08 |
| 03/25 | 5,280 | 5,280 | 5,210 | 5,240 | -0.57% | 203,800 | 2026億578万 | +2.06% | 16.22 | 1.08 |
| 03/22 | 5,320 | 5,340 | 5,250 | 5,270 | -1.13% | 227,000 | 2037億6574万 | +2.91% | 16.31 | 1.08 |
| 03/21 | 5,270 | 5,330 | 5,260 | 5,330 | +1.72% | 166,000 | 2060億8565万 | +4.31% | 16.5 | 1.09 |
| 03/19 | 5,180 | 5,260 | 5,170 | 5,240 | +0.58% | 128,000 | 2026億578万 | +2.72% | 16.22 | 1.08 |
| 03/18 | 5,230 | 5,230 | 5,180 | 5,210 | +0.39% | 91,300 | 2014億4582万 | +2.3% | 16.12 | 1.07 |
| 03/15 | 5,110 | 5,230 | 5,110 | 5,190 | +1.17% | 157,700 | 2006億7252万 | +1.92% | 16.06 | 1.07 |
| 03/14 | 5,120 | 5,130 | 5,070 | 5,130 | 0% | 78,800 | 1983億5260万 | +0.67% | 15.88 | 1.05 |
| 03/13 | 5,170 | 5,190 | 5,110 | 5,130 | -0.39% | 109,200 | 1983億5260万 | +0.55% | 15.88 | 1.05 |
| 03/12 | 5,080 | 5,150 | 5,060 | 5,150 | +0.39% | 115,800 | 1991億2591万 | +0.84% | 15.94 | 1.06 |
| 03/11 | 5,250 | 5,250 | 5,080 | 5,130 | -2.29% | 164,400 | 1983億5260万 | +0.37% | 15.88 | 1.05 |
| 03/08 | 5,100 | 5,250 | 5,100 | 5,250 | +2.34% | 197,700 | 2029億9243万 | +2.66% | 16.25 | 1.08 |
| 03/07 | 5,140 | 5,160 | 5,120 | 5,130 | 0% | 99,000 | 1983億5260万 | +0.37% | 15.88 | 1.05 |
| 03/06 | 5,070 | 5,160 | 5,070 | 5,130 | +1.18% | 128,500 | 1983億5260万 | +0.43% | 15.88 | 1.05 |
| 03/05 | 5,070 | 5,100 | 5,040 | 5,070 | +0.6% | 125,600 | 1960億3269万 | -0.67% | 15.69 | 1.04 |
| 03/04 | 5,070 | 5,080 | 5,020 | 5,040 | -0.59% | 173,300 | 1948億7273万 | -1.2% | 15.6 | 1.04 |
| 03/01 | 5,070 | 5,100 | 5,040 | 5,070 | -0.39% | 114,700 | 1960億3269万 | -0.61% | 15.69 | 1.04 |
| 02/29 | 5,080 | 5,120 | 5,040 | 5,090 | +0.59% | 159,700 | 1968億600万 | -0.14% | 15.75 | 1.05 |
| 02/28 | 5,060 | 5,080 | 5,040 | 5,060 | 0% | 121,700 | 1956億4604万 | -0.71% | 15.66 | 1.04 |
| 02/27 | 5,080 | 5,130 | 5,040 | 5,060 | -0.78% | 137,500 | 1956億4604万 | -0.71% | 15.66 | 1.04 |
| 02/26 | 5,180 | 5,190 | 5,080 | 5,100 | -0.78% | 155,600 | 1971億9265万 | +0.12% | 15.78 | 1.05 |
| 02/22 | 5,130 | 5,140 | 5,090 | 5,140 | +1.18% | 116,000 | 1987億3926万 | +0.98% | 15.91 | 1.06 |
| 02/21 | 5,080 | 5,120 | 5,040 | 5,080 | +0.59% | 95,600 | 1964億1934万 | -0.1% | 15.72 | 1.04 |
| 02/20 | 5,090 | 5,130 | 5,030 | 5,050 | -0.59% | 122,400 | 1952億5939万 | -0.55% | 15.63 | 1.04 |
| 02/19 | 5,000 | 5,090 | 4,990 | 5,080 | +2.21% | 123,900 | 1964億1934万 | +0.16% | 15.72 | 1.04 |
| 02/16 | 4,985 | 5,010 | 4,930 | 4,970 | +0.91% | 168,000 | 1921億6617万 | -1.82% | 15.38 | 1.02 |
| 02/15 | 5,030 | 5,040 | 4,900 | 4,925 | -1.2% | 193,600 | 1904億2623万 | -2.61% | 15.24 | 1.01 |
| 02/14 | 4,910 | 5,020 | 4,820 | 4,985 | -2.45% | 423,000 | 1927億4615万 | -1.31% | 15.43 | 1.02 |
| 02/13 | 5,090 | 5,130 | 5,040 | 5,110 | +1.19% | 167,400 | 1975億7930万 | +1.33% | 15.81 | 1.05 |
| 02/09 | 5,120 | 5,190 | 5,040 | 5,050 | -2.7% | 220,500 | 1952億5939万 | +0.42% | 15.63 | 1.04 |
| 02/08 | 5,280 | 5,280 | 5,180 | 5,190 | -1.52% | 166,000 | 2006億7252万 | +3.43% | 16.06 | 1.07 |
| 02/07 | 5,270 | 5,320 | 5,250 | 5,270 | -0.19% | 113,500 | 2037億6574万 | +5.44% | 16.31 | 1.08 |
| 02/06 | 5,250 | 5,320 | 5,240 | 5,280 | +0.38% | 104,600 | 2041億5239万 | +6.19% | 16.34 | 1.08 |
| 02/05 | 5,320 | 5,320 | 5,240 | 5,260 | 0% | 107,800 | 2033億7908万 | +6.37% | 16.28 | 1.08 |
| 02/02 | 5,200 | 5,280 | 5,150 | 5,260 | +1.15% | 123,900 | 2033億7908万 | +6.98% | 16.28 | 1.08 |
| 02/01 | 5,150 | 5,210 | 5,140 | 5,200 | +0.58% | 135,200 | 2010億5917万 | +6.4% | 16.09 | 1.07 |
| 01/31 | 5,080 | 5,170 | 5,060 | 5,170 | +2.38% | 125,700 | 1998億9921万 | +6.4% | 16 | 1.06 |
| 01/30 | 5,050 | 5,070 | 5,030 | 5,050 | 0% | 95,600 | 1952億5939万 | +4.6% | 15.63 | 1.04 |
| 01/29 | 5,000 | 5,060 | 5,000 | 5,050 | +1.41% | 76,300 | 1952億5939万 | +5.14% | 15.63 | 1.04 |
| 01/26 | 5,050 | 5,050 | 4,970 | 4,980 | -1.19% | 155,900 | 1925億5282万 | +4.23% | 15.41 | 1.02 |
| 01/25 | 4,985 | 5,040 | 4,985 | 5,040 | +1.2% | 99,500 | 1948億7273万 | +5.97% | 15.6 | 1.04 |
| 01/24 | 5,040 | 5,050 | 4,960 | 4,980 | -1.58% | 207,200 | 1925億5282万 | +5.22% | 15.41 | 1.02 |
| 01/23 | 5,070 | 5,090 | 5,040 | 5,060 | 0% | 145,600 | 1956億4604万 | +7.34% | 15.66 | 1.04 |
| 01/22 | 5,050 | 5,070 | 5,030 | 5,060 | +0.8% | 104,200 | 1956億4604万 | +7.77% | 15.66 | 1.04 |
| 01/19 | 5,030 | 5,050 | 4,995 | 5,020 | +0.4% | 107,900 | 1940億9943万 | +7.38% | 15.54 | 1.03 |
| 01/18 | 5,000 | 5,040 | 4,995 | 5,000 | 0% | 127,600 | 1933億2613万 | +7.39% | 15.47 | 1.03 |
| 01/17 | 4,940 | 5,040 | 4,935 | 5,000 | +1.73% | 233,200 | 1933億2613万 | +7.83% | 15.47 | 1.03 |
| 01/16 | 4,890 | 4,945 | 4,875 | 4,915 | +0.61% | 149,500 | 1900億3958万 | +6.36% | 15.21 | 1.01 |
| 01/15 | 4,820 | 4,930 | 4,820 | 4,885 | +1.03% | 254,200 | 1888億7962万 | +6.01% | 15.12 | 1 |
| 01/12 | 4,860 | 4,880 | 4,795 | 4,835 | -0.21% | 160,900 | 1869億4636万 | +5.27% | 14.96 | 0.99 |
| 01/11 | 4,820 | 4,860 | 4,805 | 4,845 | +1.25% | 209,400 | 1873億3301万 | +5.76% | 14.99 | 1 |
| 01/10 | 4,775 | 4,805 | 4,750 | 4,785 | +0.1% | 145,400 | 1850億1310万 | +4.73% | 14.81 | 0.98 |
| 01/09 | 4,775 | 4,825 | 4,750 | 4,780 | +0.21% | 177,500 | 1848億1978万 | +4.87% | 14.79 | 0.98 |
| 01/05 | 4,770 | 4,790 | 4,735 | 4,770 | +0.21% | 158,200 | 1844億3312万 | +4.9% | 14.76 | 0.98 |
| 01/04 | 4,785 | 4,815 | 4,740 | 4,760 | +1.6% | 454,000 | 1840億4647万 | +4.94% | 14.73 | 0.98 |
| 2023 | ||||||||||
| 12/29 | 4,645 | 4,685 | 4,635 | 4,685 | +1.19% | 138,900 | 1811億4658万 | +3.51% | 14.5 | 0.96 |
| 12/28 | 4,600 | 4,640 | 4,595 | 4,630 | +0.76% | 119,400 | 1790億1999万 | +2.43% | 14.33 | 0.95 |
| 12/27 | 4,595 | 4,600 | 4,560 | 4,595 | +0.33% | 111,500 | 1776億6671万 | +1.79% | 14.22 | 0.94 |
| 12/26 | 4,510 | 4,580 | 4,505 | 4,580 | +1.55% | 185,400 | 1770億8673万 | +1.57% | 14.17 | 0.94 |
| 12/25 | 4,505 | 4,515 | 4,490 | 4,510 | +0.67% | 82,200 | 1743億8016万 | +0.09% | 13.96 | 0.93 |
| 12/22 | 4,430 | 4,480 | 4,425 | 4,480 | +1.47% | 94,100 | 1732億2021万 | -0.62% | 13.86 | 0.92 |
| 12/21 | 4,395 | 4,425 | 4,390 | 4,415 | 0% | 103,500 | 1707億697万 | -2.06% | 13.66 | 0.91 |
| 12/20 | 4,415 | 4,445 | 4,415 | 4,415 | 0% | 115,300 | 1707億697万 | -2.13% | 13.66 | 0.91 |
| 12/19 | 4,435 | 4,435 | 4,395 | 4,415 | -0.56% | 143,900 | 1707億697万 | -2.26% | 13.66 | 0.91 |
| 12/18 | 4,430 | 4,450 | 4,370 | 4,440 | -0.34% | 164,000 | 1716億7360万 | -1.81% | 13.74 | 0.91 |
| 12/15 | 4,520 | 4,535 | 4,450 | 4,455 | -1.33% | 186,400 | 1722億5358万 | -1.59% | 13.79 | 0.92 |
| 12/14 | 4,575 | 4,575 | 4,505 | 4,515 | -1.31% | 112,900 | 1745億7349万 | -0.29% | 13.97 | 0.93 |
| 12/13 | 4,580 | 4,585 | 4,545 | 4,575 | +0.22% | 79,500 | 1768億9340万 | +1.06% | 14.16 | 0.94 |
| 12/12 | 4,570 | 4,590 | 4,550 | 4,565 | +0.11% | 85,800 | 1765億675万 | +0.93% | 14.13 | 0.94 |
| 12/11 | 4,540 | 4,560 | 4,515 | 4,560 | +1% | 92,600 | 1763億1343万 | +0.86% | 14.11 | 0.94 |
| 12/08 | 4,560 | 4,590 | 4,495 | 4,515 | -1.74% | 146,700 | 1745億7349万 | -0.11% | 13.97 | 0.93 |
| 12/07 | 4,580 | 4,605 | 4,560 | 4,595 | -0.22% | 91,300 | 1776億6671万 | +1.59% | 14.22 | 0.94 |
| 12/06 | 4,495 | 4,615 | 4,490 | 4,605 | +2.45% | 155,600 | 1780億5336万 | +1.81% | 14.25 | 0.95 |
| 12/05 | 4,530 | 4,550 | 4,490 | 4,495 | -1.1% | 110,700 | 1738億19万 | -0.53% | 13.91 | 0.92 |
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 | 3,885 777 8/9 | 1,885 377 2/12 | 1,658,200 8,291,000 8/10 | - | - | +20.92% 8/9 | -24.59% 2/6 |
| 2009年 3月期 | 2,650 530 4/2 | 1,345 269 9/5 | 1,027,400 5,137,000 5/30 | - | - | +16.82% 11/10 | -26.57% 9/5 |
| 2010年 3月期 | 1,995 399 7/31 399 7/29 | 1,390 278 11/9 | 235,400 1,177,000 4/16 | - | - | +9.53% 1/12 | -10.97% 11/9 |
| 2011年 3月期 | 1,915 383 3/14 | 1,360 272 10/5 | 279,400 1,397,000 3/14 | 874億4885万 | 621億467万 | +14.02% 3/14 | -8.04% 8/12 |
| 2012年 3月期 | 1,735 347 4/1 | 1,290 258 8/9 | 131,400 657,000 6/24 | 792億2912万 | 589億810万 | +6.81% 10/18 | -8.01% 5/17 |
| 2013年 3月期 | 2,040 408 2/19 | 1,170 234 10/11 | 226,400 1,132,000 2/13 | 931億5700万 | 534億2828万 | +19.94% 12/25 | -13.31% 5/16 |
| 2014年 3月期 | 2,480 496 1/10 | 1,600 320 6/7 | 237,200 1,186,000 3/24 | 1132億4976万 | 730億6432万 | +15.7% 5/10 | -17.67% 6/7 |
| 2015年 3月期 | 3,250 650 9/29 | 2,020 404 5/21 404 5/20 | 368,000 1,840,000 11/12 | 1484億1198万 | 922億4375万 | +11.2% 8/18 | -11.35% 10/17 |
| 2016年 3月期 | 3,590 718 8/18 | 2,655 531 2/12 | 389,000 1,945,000 6/19 | 1639億3816万 | 1212億4117万 | +11.99% 8/10 | -13.17% 1/21 |
| 2017年 3月期 | 3,685 737 3/15 | 2,440 488 6/24 | 530,000 2,650,000 3/28 | 1682億7636万 | 1114億2315万 | +10.53% 7/20 | -12.37% 6/16 |
| 2018年 3月期 | 4,895 1/12 | 3,130 626 4/17 626 4/14 | 597,200 3/28 | 2235億3128万 | 1429億3215万 | +8.03% 5/23 | -8.08% 3/29 |
| 2019年 3月期 | 4,565 5/8 | 2,988 12/25 | 669,100 5/14 | 2084億6175万 | 1364億4769万 | +6.53% 10/1 | -15.73% 12/25 |
| 2020年 3月期 | 3,700 5/15 | 1,991 3/17 | 486,900 11/15 | 1689億6133万 | 909億1946万 | +6.89% 5/8 | -21.34% 3/16 |
| 2021年 3月期 | 3,195 3/23 | 2,060 4/2 | 471,700 7/30 | 1267億3039万 | 940億7036万 | +11.42% 5/28 | -6.49% 10/20 |
| 2022年 3月期 | 3,430 11/15 | 2,724 5/11 | 447,700 11/12 | 1360億5172万 | 1080億4807万 | +12.68% 11/12 | -5.71% 3/31 |
| 2023年 3月期 | 3,415 3/9 | 2,763 10/28 | 539,600 2/10 | 1320億4174万 | 1068億3201万 | +8.09% 2/21 | -5.93% 5/18 |
| 最新 | 4,895 2024/5/2 | 55,300 | 1892億6628万 | -0.2% 4,905 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -8%（0.92倍）
- 1985/12/28 vs 1984/12/28
- 28%（1.28倍）
- 1986/12/27 vs 1985/12/28
- 57%（1.57倍）
- 1987/12/28 vs 1986/12/27
- 46%（1.46倍）
- 1988/12/28 vs 1987/12/28
- 35%（1.35倍）
- 1989/12/29 vs 1988/12/28
- 59%（1.59倍）
- 1990/12/28 vs 1989/12/29
- -17%（0.83倍）
- 1991/12/30 vs 1990/12/28
- -6%（0.94倍）
- 1992/12/30 vs 1991/12/30
- -42%（0.58倍）
- 1993/12/30 vs 1992/12/30
- 9%（1.09倍）
- 1994/12/30 vs 1993/12/30
- -14%（0.86倍）
- 1995/12/29 vs 1994/12/30
- 26%（1.26倍）
- 1996/12/30 vs 1995/12/29
- -25%（0.75倍）
- 1997/12/30 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- 62%（1.62倍）
- 1999/12/30 vs 1998/12/30
- -31%（0.69倍）
- 2000/12/29 vs 1999/12/30
- 12%（1.12倍）
- 2001/12/28 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- 19%（1.19倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 42%（1.42倍）
- 2005/12/30 vs 2004/12/30
- 2%（1.02倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/30
- -31%（0.69倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 57%（1.57倍）
- 2024/05/02 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
1,170円（2012/10/11） - 318%（4.18倍）
4,895円（5/2）