株価チャート
株価
4/15
- 前日 (4/12)
- 5,730
- 始値
- 5,740
- 高値
- 5,760
- 安値
- 5,590
- 終値 -0.17%
- 5,720
- 出来高 -7.29%
- 8,900
乖離率
- 株価（5日）
移動平均値 - -0.35%
5,740 - 株価（25日）
移動平均値 - +0.21%
5,708 - 出来高（5日）
移動平均値 - +2.3%
8,700
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 5,740 | 5,760 | 5,590 | 5,720 | -0.17% | 8,900 | 1105億6754万 | +0.21% | 13.04 | 0.87 |
| 04/12 | 5,900 | 5,960 | 5,720 | 5,730 | -1.72% | 9,600 | 1107億6084万 | +0.63% | 13.07 | 0.87 |
| 04/11 | 5,760 | 5,830 | 5,660 | 5,830 | +1.04% | 8,900 | 1126億9384万 | +2.75% | 13.29 | 0.89 |
| 04/10 | 5,650 | 5,790 | 5,620 | 5,770 | +2.12% | 7,900 | 1115億3404万 | +2.18% | 13.16 | 0.88 |
| 04/09 | 5,570 | 5,720 | 5,530 | 5,650 | +2.73% | 8,200 | 1092億1444万 | +0.55% | 12.88 | 0.86 |
| 04/08 | 5,580 | 5,600 | 5,460 | 5,500 | -1.08% | 17,700 | 1063億1494万 | -1.65% | 12.54 | 0.84 |
| 04/05 | 5,540 | 5,590 | 5,460 | 5,560 | -1.24% | 12,100 | 1074億7474万 | -0.3% | 12.68 | 0.85 |
| 04/04 | 5,660 | 5,690 | 5,600 | 5,630 | -0.53% | 7,900 | 1088億2784万 | +1.2% | 12.84 | 0.86 |
| 04/03 | 5,580 | 5,700 | 5,570 | 5,660 | +0.35% | 8,500 | 1094億774万 | +2.04% | 12.91 | 0.86 |
| 04/02 | 5,750 | 5,770 | 5,580 | 5,640 | -0.88% | 12,900 | 1090億2114万 | +1.97% | 12.86 | 0.86 |
| 04/01 | 5,800 | 5,840 | 5,670 | 5,690 | -1.04% | 14,300 | 1099億8764万 | +3.15% | 12.98 | 0.87 |
| 03/29 | 5,760 | 5,800 | 5,690 | 5,750 | +0.17% | 9,200 | 1111億4744万 | +4.49% | 13.11 | 0.88 |
| 03/28 | 5,980 | 6,050 | 5,700 | 5,740 | -5.75% | 17,800 | 1109億5414万 | +4.55% | 13.09 | 0.87 |
| 03/27 | 5,970 | 6,200 | 5,970 | 6,090 | +2.01% | 25,200 | 1177億1963万 | +11.21% | 13.89 | 0.93 |
| 03/26 | 5,800 | 6,050 | 5,800 | 5,970 | +2.58% | 21,300 | 1154億4万 | +9.74% | 13.61 | 0.91 |
| 03/25 | 6,000 | 6,010 | 5,770 | 5,820 | -3.64% | 16,600 | 1125億54万 | +7.66% | 13.27 | 0.89 |
| 03/22 | 6,050 | 6,050 | 5,920 | 6,040 | +1% | 7,700 | 1167億5313万 | +12.39% | 13.77 | 0.92 |
| 03/21 | 5,970 | 6,050 | 5,950 | 5,980 | +1.87% | 13,900 | 1155億9334万 | +11.94% | 13.64 | 0.91 |
| 03/19 | 5,700 | 5,900 | 5,700 | 5,870 | +2.98% | 18,600 | 1134億6704万 | +10.44% | 13.39 | 0.89 |
| 03/18 | 5,720 | 5,760 | 5,680 | 5,700 | -0.35% | 13,000 | 1101億8094万 | +7.87% | 13 | 0.87 |
| 03/15 | 5,670 | 5,850 | 5,630 | 5,720 | +0.88% | 15,300 | 1105億6754万 | +8.46% | 13.04 | 0.87 |
| 03/14 | 5,370 | 5,670 | 5,370 | 5,670 | +5.59% | 29,800 | 1096億104万 | +7.77% | 12.93 | 0.86 |
| 03/13 | 5,340 | 5,440 | 5,330 | 5,370 | +0.56% | 10,400 | 1038億204万 | +2.42% | 12.25 | 0.82 |
| 03/12 | 5,200 | 5,340 | 5,160 | 5,340 | +1.52% | 19,100 | 1032億2214万 | +2.03% | 12.18 | 0.81 |
| 03/11 | 5,280 | 5,340 | 5,180 | 5,260 | -2.23% | 10,400 | 1016億7574万 | +0.82% | 12 | 0.8 |
| 03/08 | 5,190 | 5,380 | 5,190 | 5,380 | +2.87% | 21,800 | 1039億9534万 | +3.38% | 12.27 | 0.82 |
| 03/07 | 5,200 | 5,240 | 5,160 | 5,230 | +1.55% | 5,600 | 1010億9584万 | +0.91% | 11.93 | 0.8 |
| 03/06 | 5,050 | 5,180 | 5,050 | 5,150 | +1.58% | 15,900 | 995億4944万 | -0.21% | 11.74 | 0.78 |
| 03/05 | 4,915 | 5,100 | 4,910 | 5,070 | +1.81% | 10,500 | 980億304万 | -1.36% | 11.56 | 0.77 |
| 03/04 | 5,160 | 5,160 | 4,975 | 4,980 | -2.54% | 15,800 | 962億6335万 | -2.75% | 11.36 | 0.76 |
| 03/01 | 5,210 | 5,210 | 5,070 | 5,110 | -1.92% | 15,400 | 987億7624万 | +0.08% | 11.65 | 0.78 |
| 02/29 | 5,210 | 5,280 | 5,130 | 5,210 | -0.38% | 12,800 | 1007億924万 | +2.46% | 11.88 | 0.79 |
| 02/28 | 5,230 | 5,300 | 5,210 | 5,230 | -0.57% | 7,100 | 1010億9584万 | +3.36% | 11.93 | 0.8 |
| 02/27 | 5,230 | 5,330 | 5,230 | 5,260 | -0.19% | 7,400 | 1016億7574万 | +4.45% | 12 | 0.8 |
| 02/26 | 5,340 | 5,340 | 5,230 | 5,270 | -1.86% | 7,700 | 1018億6904万 | +5.15% | 12.02 | 0.8 |
| 02/22 | 5,430 | 5,460 | 5,310 | 5,370 | -1.1% | 7,500 | 1038億204万 | +7.66% | 12.25 | 0.82 |
| 02/21 | 5,370 | 5,480 | 5,370 | 5,430 | +0.93% | 12,800 | 1049億6184万 | +9.43% | 12.38 | 0.83 |
| 02/20 | 5,220 | 5,410 | 5,170 | 5,380 | +3.66% | 20,500 | 1039億9534万 | +9.04% | 12.27 | 0.82 |
| 02/19 | 5,080 | 5,190 | 5,040 | 5,190 | +1.37% | 7,300 | 1003億2264万 | +5.68% | 11.84 | 0.79 |
| 02/16 | 5,040 | 5,160 | 5,040 | 5,120 | +1.79% | 7,200 | 989億6954万 | +4.66% | 11.68 | 0.78 |
| 02/15 | 5,210 | 5,230 | 5,010 | 5,030 | -3.64% | 12,200 | 972億2984万 | +3.2% | 11.47 | 0.77 |
| 02/14 | 5,180 | 5,290 | 5,160 | 5,220 | -1.88% | 16,700 | 1009億254万 | +7.39% | 11.9 | 0.79 |
| 02/13 | 5,110 | 5,350 | 5,100 | 5,320 | +4.31% | 18,300 | 1028億3554万 | +9.87% | 12.13 | 0.81 |
| 02/09 | 5,400 | 5,470 | 5,070 | 5,100 | -6.25% | 23,200 | 985億8294万 | +5.85% | 11.63 | 0.78 |
| 02/08 | 5,400 | 5,490 | 5,360 | 5,440 | +0.74% | 27,400 | 1051億5514万 | +13.22% | 12.41 | 0.83 |
| 02/07 | 5,220 | 5,410 | 5,220 | 5,400 | +3.45% | 26,500 | 1043億8194万 | +13.21% | 12.31 | 0.82 |
| 02/06 | 5,130 | 5,230 | 5,130 | 5,220 | +1.36% | 19,800 | 1009億254万 | +10.24% | 11.9 | 0.79 |
| 02/05 | 4,915 | 5,160 | 4,905 | 5,150 | +4.89% | 24,100 | 995億4944万 | +9.46% | 11.74 | 0.78 |
| 02/02 | 4,935 | 4,945 | 4,860 | 4,910 | -0.51% | 7,300 | 949億1025万 | +5.03% | 11.2 | 0.75 |
| 02/01 | 4,920 | 5,000 | 4,865 | 4,935 | +1.65% | 26,400 | 953億9350万 | +6.08% | 11.25 | 0.75 |
| 01/31 | 4,700 | 4,855 | 4,665 | 4,855 | +4.07% | 17,800 | 938億4710万 | +4.93% | 11.07 | 0.74 |
| 01/30 | 4,700 | 4,735 | 4,655 | 4,665 | +0.65% | 17,300 | 901億7440万 | +1.32% | 10.64 | 0.71 |
| 01/29 | 4,580 | 4,650 | 4,580 | 4,635 | +0.98% | 8,700 | 895億9450万 | +0.96% | 10.57 | 0.71 |
| 01/26 | 4,595 | 4,595 | 4,550 | 4,590 | -0.43% | 7,100 | 887億2465万 | +0.24% | 10.47 | 0.7 |
| 01/25 | 4,570 | 4,630 | 4,570 | 4,610 | +0.66% | 8,200 | 891億1125万 | +0.96% | 10.51 | 0.7 |
| 01/24 | 4,610 | 4,610 | 4,535 | 4,580 | -0.22% | 6,900 | 885億3135万 | +0.55% | 10.44 | 0.7 |
| 01/23 | 4,630 | 4,655 | 4,590 | 4,590 | -0.86% | 3,600 | 887億2465万 | +0.99% | 10.47 | 0.7 |
| 01/22 | 4,710 | 4,710 | 4,615 | 4,630 | -0.54% | 6,300 | 894億9785万 | +2.03% | 10.56 | 0.7 |
| 01/19 | 4,690 | 4,705 | 4,640 | 4,655 | -0.53% | 10,900 | 899億8110万 | +2.8% | 10.62 | 0.71 |
| 01/18 | 4,700 | 4,750 | 4,680 | 4,680 | -0.64% | 7,900 | 904億6435万 | +3.61% | 10.67 | 0.71 |
| 01/17 | 4,745 | 4,800 | 4,710 | 4,710 | -0.53% | 9,700 | 910億4425万 | +4.69% | 10.74 | 0.72 |
| 01/16 | 4,820 | 4,825 | 4,730 | 4,735 | -1.35% | 8,000 | 915億2750万 | +5.64% | 10.8 | 0.72 |
| 01/15 | 4,710 | 4,825 | 4,710 | 4,800 | +1.91% | 16,400 | 927億8395万 | +7.55% | 10.95 | 0.73 |
| 01/12 | 4,635 | 4,720 | 4,635 | 4,710 | +0.53% | 9,800 | 910億4425万 | +6.13% | 10.74 | 0.72 |
| 01/11 | 4,665 | 4,750 | 4,665 | 4,685 | -0.53% | 8,200 | 905億6100万 | +6.04% | 10.68 | 0.71 |
| 01/10 | 4,735 | 4,760 | 4,710 | 4,710 | -0.74% | 11,600 | 910億4425万 | +7.07% | 10.74 | 0.72 |
| 01/09 | 4,775 | 4,775 | 4,725 | 4,745 | +0.74% | 10,400 | 917億2080万 | +8.33% | 10.82 | 0.72 |
| 01/05 | 4,750 | 4,780 | 4,710 | 4,710 | -1.36% | 20,700 | 910億4425万 | +8.15% | 10.74 | 0.72 |
| 01/04 | 4,615 | 4,775 | 4,580 | 4,775 | +4.49% | 23,100 | 923億70万 | +10.25% | 10.89 | 0.73 |
| 2023 | ||||||||||
| 12/29 | 4,545 | 4,580 | 4,535 | 4,570 | +0.88% | 13,200 | 883億3805万 | +6.23% | 10.42 | 0.7 |
| 12/28 | 4,470 | 4,530 | 4,470 | 4,530 | +1.34% | 13,800 | 875億6485万 | +5.79% | 10.33 | 0.69 |
| 12/27 | 4,400 | 4,470 | 4,400 | 4,470 | +1.71% | 11,700 | 864億505万 | +4.83% | 10.19 | 0.68 |
| 12/26 | 4,340 | 4,400 | 4,340 | 4,395 | +1.74% | 8,100 | 849億5530万 | +3.53% | 10.02 | 0.67 |
| 12/25 | 4,360 | 4,360 | 4,305 | 4,320 | 0% | 4,300 | 835億555万 | +2.1% | 9.85 | 0.66 |
| 12/22 | 4,290 | 4,335 | 4,285 | 4,320 | +1.05% | 5,800 | 835億555万 | +2.32% | 9.85 | 0.66 |
| 12/21 | 4,350 | 4,350 | 4,270 | 4,275 | -1.72% | 7,200 | 826億3570万 | +1.52% | 9.75 | 0.65 |
| 12/20 | 4,320 | 4,360 | 4,315 | 4,350 | +0.58% | 8,300 | 840億8545万 | +3.5% | 9.92 | 0.66 |
| 12/19 | 4,300 | 4,325 | 4,230 | 4,325 | +1.05% | 8,900 | 836億220万 | +3.12% | 9.86 | 0.66 |
| 12/18 | 4,290 | 4,290 | 4,200 | 4,280 | -0.93% | 10,800 | 827億3235万 | +2.22% | 9.76 | 0.65 |
| 12/15 | 4,345 | 4,380 | 4,310 | 4,320 | -0.58% | 14,500 | 835億555万 | +3.23% | 9.85 | 0.66 |
| 12/14 | 4,405 | 4,415 | 4,320 | 4,345 | -1.47% | 10,900 | 839億8880万 | +3.95% | 9.91 | 0.66 |
| 12/13 | 4,395 | 4,435 | 4,390 | 4,410 | +0.8% | 12,300 | 852億4525万 | +5.7% | 10.06 | 0.67 |
| 12/12 | 4,390 | 4,435 | 4,355 | 4,375 | +0.11% | 18,200 | 845億6870万 | +5.07% | 9.98 | 0.67 |
| 12/11 | 4,305 | 4,370 | 4,280 | 4,370 | +3.19% | 26,800 | 844億7205万 | +5.07% | 9.97 | 0.67 |
| 12/08 | 4,270 | 4,295 | 4,185 | 4,235 | -1.05% | 19,000 | 818億6250万 | +2% | 9.66 | 0.64 |
| 12/07 | 4,270 | 4,280 | 4,245 | 4,280 | +0.23% | 8,700 | 827億3235万 | +3.08% | 9.76 | 0.65 |
| 12/06 | 4,175 | 4,295 | 4,165 | 4,270 | +2.28% | 16,100 | 825億3905万 | +3.02% | 9.74 | 0.65 |
| 12/05 | 4,165 | 4,235 | 4,165 | 4,175 | -0.71% | 19,000 | 807億270万 | +0.99% | 9.52 | 0.64 |
| 12/04 | 4,195 | 4,215 | 4,160 | 4,205 | -0.12% | 7,000 | 812億8260万 | +1.74% | 9.59 | 0.64 |
| 12/01 | 4,220 | 4,230 | 4,185 | 4,210 | -0.82% | 9,700 | 813億7925万 | +2.06% | 9.6 | 0.64 |
| 11/30 | 4,120 | 4,265 | 4,110 | 4,245 | +3.28% | 18,800 | 820億5580万 | +3.06% | 9.68 | 0.65 |
| 11/29 | 4,095 | 4,130 | 4,040 | 4,110 | +0.12% | 13,800 | 794億4625万 | -0.02% | 9.37 | 0.63 |
| 11/28 | 4,055 | 4,110 | 4,030 | 4,105 | +1.23% | 9,600 | 793億4960万 | -0.07% | 9.36 | 0.62 |
| 11/27 | 4,080 | 4,080 | 4,040 | 4,055 | -0.61% | 4,000 | 783億8310万 | -1.29% | 9.25 | 0.62 |
| 11/24 | 4,090 | 4,105 | 4,080 | 4,080 | +0.25% | 4,800 | 788億6635万 | -0.71% | 9.3 | 0.62 |
| 11/22 | 3,995 | 4,075 | 3,985 | 4,070 | +1.75% | 5,400 | 786億7305万 | -0.97% | 9.28 | 0.62 |
| 11/21 | 4,080 | 4,080 | 3,985 | 4,000 | -0.87% | 7,000 | 773億1996万 | -2.63% | 9.12 | 0.61 |
| 11/20 | 4,115 | 4,115 | 4,035 | 4,035 | -1.94% | 7,400 | 779億9650万 | -1.8% | 9.2 | 0.61 |
| 11/17 | 4,025 | 4,125 | 4,025 | 4,115 | +2.24% | 9,400 | 795億4290万 | +0.12% | 9.38 | 0.63 |
| 11/16 | 4,070 | 4,070 | 4,025 | 4,025 | -1.59% | 8,300 | 778億320万 | -2.09% | 9.18 | 0.61 |
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 | 3,050 610 12/10 | 2,075 415 3/17 | 91,800 459,000 6/1 | - | - | +12.8% 10/2 | -17.31% 1/22 |
| 2009年 3月期 | 2,975 595 7/25 | 1,865 373 10/28 | 28,800 144,000 5/27 | - | - | +15.64% 12/10 | -22.54% 10/10 |
| 2010年 3月期 | 3,030 606 8/28 | 2,245 449 4/28 | 22,400 112,000 6/25 | - | - | +8.28% 12/17 | -8.49% 11/24 |
| 2011年 3月期 | 2,765 553 4/26 | 1,950 390 3/16 | 26,800 134,000 12/10 | 534億4742万 | 376億9348万 | +10.91% 12/16 | -14.68% 3/15 |
| 2012年 3月期 | 2,495 499 4/1 | 1,735 347 11/29 347 11/18 | 25,200 126,000 6/10 | 482億2832万 | 335億3753万 | +12% 12/22 | -11% 8/5 |
| 2013年 3月期 | 2,430 486 1/30 486 1/15 | 1,955 391 9/11 | 20,600 103,000 3/8 | 469億7187万 | 377億9013万 | +7.68% 7/6 | -9.59% 5/23 |
| 2014年 3月期 | 3,445 689 1/8 | 2,145 429 6/7 | 37,000 185,000 12/10 185,000 10/30 | 665億9181万 | 414億6283万 | +10.09% 7/5 | -11.48% 5/7 |
| 2015年 3月期 | 3,260 652 9/19 | 2,400 480 5/12 480 5/7 | 37,400 187,000 7/17 | 630億1577万 | 463億9197万 | +8.94% 6/19 | -13.1% 10/17 |
| 2016年 3月期 | 4,770 954 10/26 | 2,825 565 4/1 | 72,800 364,000 10/30 | 922億405万 | 546億722万 | +17.48% 6/23 | -15.71% 1/21 |
| 2017年 3月期 | 3,655 731 4/26 | 2,335 467 9/21 467 6/24 | 34,800 174,000 7/28 | 706億5111万 | 451億3552万 | +11.21% 7/27 | -15.02% 6/24 |
| 2018年 3月期 | 3,820 764 7/10 | 2,565 513 4/19 | 112,800 564,000 4/21 | 738億4056万 | 495億8142万 | +12.44% 6/5 | -9.39% 2/6 |
| 2019年 3月期 | 3,570 7/10 | 2,737 12/26 | 50,200 4/23 | 690億806万 | 529億618万 | +10.72% 2/1 | -10.32% 12/26 |
| 2020年 3月期 | 3,975 1/31 | 2,514 3/13 | 41,000 4/1 | 768億3671万 | 485億9559万 | +11.02% 3/27 | -22.19% 3/13 |
| 2021年 3月期 | 4,200 1/8 | 2,880 4/3 | 39,900 3/26 | 811億8595万 | 556億7037万 | +13.86% 5/27 | -9.22% 8/3 |
| 2022年 3月期 | 4,025 4/19 | 2,958 11/29 | 36,700 7/12 | 778億320万 | 571億7811万 | +9.42% 2/28 | -9.25% 11/29 |
| 2023年 3月期 | 3,865 7/26 | 3,000 5/20 | 52,900 10/28 | 747億1041万 | 579億8997万 | +9.33% 5/9 | -7.15% 9/7 |
| 最新 | 5,720 2024/4/15 | 8,900 | 1105億6754万 | +0.21% 5,708 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 119%（2.19倍）
- 1985/12/28 vs 1984/12/28
- 30%（1.3倍）
- 1986/12/27 vs 1985/12/28
- 9%（1.09倍）
- 1987/12/28 vs 1986/12/27
- -21%（0.79倍）
- 1988/12/28 vs 1987/12/28
- 19%（1.19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
- 33%（1.33倍）
- 1992/12/30 vs 1991/12/30
- -26%（0.74倍）
- 1993/12/30 vs 1992/12/30
- -15%（0.85倍）
- 1994/12/29 vs 1993/12/30
- 5%（1.05倍）
- 1995/12/29 vs 1994/12/29
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/30 vs 1996/12/30
- -44%（0.56倍）
- 1998/12/30 vs 1997/12/30
- 7%（1.07倍）
- 1999/12/30 vs 1998/12/30
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/30
- 14%（1.14倍）
- 2001/12/28 vs 2000/12/29
- 3%（1.03倍）
- 2002/12/30 vs 2001/12/28
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/30
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- 17%（1.17倍）
- 2008/12/30 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 41%（1.41倍）
- 2016/12/30 vs 2015/12/30
- -28%（0.72倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/04/15 vs 2023/12/29
- 25%（1.25倍）
- 過去安値
1,005円（1983/01/08） - 469%（5.69倍）
5,720円（4/15）