株価チャート
株価
5/2
- 前日 (5/1)
- 5,070
- 始値
- 5,080
- 高値
- 5,090
- 安値
- 5,010
- 終値 -0.39%
- 5,050
- 出来高 -29.33%
- 126,000
乖離率
- 株価（5日）
移動平均値 - -1.02%
5,102 - 株価（25日）
移動平均値 - -1.77%
5,141 - 出来高（5日）
移動平均値 - -39.18%
207,160
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 | 5,080 | 5,090 | 5,010 | 5,050 | -0.39% | 126,000 | 4620億8005万 | -1.77% | 18.86 | 1.95 |
| 05/01 | 5,080 | 5,100 | 4,985 | 5,070 | -1.55% | 178,300 | 4639億1007万 | -1.38% | 18.93 | 1.96 |
| 04/30 | 5,440 | 5,450 | 5,110 | 5,150 | +0.19% | 436,800 | 4712億3015万 | +0.19% | 19.23 | 1.99 |
| 04/26 | 5,100 | 5,240 | 5,060 | 5,140 | +0.78% | 203,400 | 4703億1514万 | +0.06% | 19.19 | 1.99 |
| 04/25 | 5,140 | 5,160 | 5,100 | 5,100 | -1.16% | 91,300 | 4666億5510万 | -0.78% | 19.05 | 1.97 |
| 04/24 | 5,170 | 5,180 | 5,110 | 5,160 | -0.19% | 83,400 | 4721億4516万 | +0.33% | 19.27 | 1.99 |
| 04/23 | 5,190 | 5,190 | 5,100 | 5,170 | -0.19% | 90,400 | 4730億6017万 | +0.51% | 19.31 | 2 |
| 04/22 | 5,130 | 5,200 | 5,130 | 5,180 | +0.97% | 95,600 | 4739億7518万 | +0.72% | 19.34 | 2 |
| 04/19 | 5,130 | 5,140 | 5,030 | 5,130 | -0.39% | 128,900 | 4694億13万 | -0.16% | 19.16 | 1.98 |
| 04/18 | 5,120 | 5,200 | 5,050 | 5,150 | -0.39% | 112,700 | 4712億3015万 | +0.33% | 19.23 | 1.99 |
| 04/17 | 5,280 | 5,290 | 5,110 | 5,170 | -1.52% | 90,100 | 4730億6017万 | +0.88% | 19.31 | 2 |
| 04/16 | 5,260 | 5,290 | 5,230 | 5,250 | -1.5% | 87,200 | 4803億8025万 | +2.58% | 19.61 | 2.03 |
| 04/15 | 5,310 | 5,400 | 5,270 | 5,330 | -0.19% | 125,700 | 4877億33万 | +4.39% | 19.9 | 2.06 |
| 04/12 | 5,290 | 5,360 | 5,280 | 5,340 | +1.71% | 88,200 | 4886億1534万 | +4.85% | 19.94 | 2.06 |
| 04/11 | 5,170 | 5,250 | 5,140 | 5,250 | +0.77% | 80,700 | 4803億8025万 | +3.31% | 19.61 | 2.03 |
| 04/10 | 5,280 | 5,280 | 5,180 | 5,210 | -1.33% | 89,200 | 4767億2021万 | +2.72% | 19.46 | 2.01 |
| 04/09 | 5,260 | 5,300 | 5,240 | 5,280 | +0.57% | 88,400 | 4831億2528万 | +4.27% | 19.72 | 2.04 |
| 04/08 | 5,170 | 5,280 | 5,130 | 5,250 | +2.14% | 128,900 | 4803億8025万 | +3.86% | 19.61 | 2.03 |
| 04/05 | 5,060 | 5,160 | 5,040 | 5,140 | +0.98% | 103,800 | 4703億1514万 | +1.82% | 19.19 | 1.99 |
| 04/04 | 5,050 | 5,170 | 5,030 | 5,090 | +1.39% | 142,200 | 4657億4009万 | +0.95% | 19.01 | 1.97 |
| 04/03 | 5,010 | 5,050 | 4,950 | 5,020 | -0.2% | 194,400 | 4593億3502万 | -0.4% | 18.75 | 1.94 |
| 04/02 | 4,955 | 5,040 | 4,950 | 5,030 | +0.8% | 106,500 | 4602億5003万 | -0.24% | 18.78 | 1.94 |
| 04/01 | 4,985 | 5,020 | 4,965 | 4,990 | +1.01% | 131,500 | 4565億8999万 | -0.97% | 18.63 | 1.93 |
| 03/29 | 4,910 | 4,960 | 4,900 | 4,940 | +0.3% | 62,600 | 4520億1494万 | -1.93% | 18.64 | 1.91 |
| 03/28 | 4,995 | 5,050 | 4,925 | 4,925 | -2.86% | 94,900 | 4506億4242万 | -2.22% | 18.59 | 1.9 |
| 03/27 | 5,080 | 5,120 | 5,070 | 5,070 | +0.6% | 120,500 | 4639億1007万 | +0.62% | 19.14 | 1.96 |
| 03/26 | 5,070 | 5,090 | 5,030 | 5,040 | -0.59% | 90,300 | 4611億6504万 | +0.12% | 19.02 | 1.95 |
| 03/25 | 5,190 | 5,210 | 5,060 | 5,070 | -2.87% | 146,800 | 4639億1007万 | +0.78% | 19.14 | 1.96 |
| 03/22 | 5,210 | 5,250 | 5,170 | 5,220 | +1.16% | 96,000 | 4776億3522万 | +3.92% | 19.7 | 2.02 |
| 03/21 | 5,250 | 5,250 | 5,140 | 5,160 | -0.58% | 97,200 | 4721億4516万 | +3.04% | 19.48 | 1.99 |
| 03/19 | 5,130 | 5,190 | 5,100 | 5,190 | +0.97% | 88,700 | 4748億9019万 | +3.82% | 19.59 | 2.01 |
| 03/18 | 5,070 | 5,160 | 5,040 | 5,140 | +1.38% | 125,800 | 4703億1514万 | +3.11% | 19.4 | 1.99 |
| 03/15 | 4,995 | 5,120 | 4,995 | 5,070 | +1.5% | 141,200 | 4639億1007万 | +1.91% | 19.14 | 1.96 |
| 03/14 | 4,970 | 5,000 | 4,905 | 4,995 | +0.6% | 90,900 | 4570億4749万 | +0.46% | 18.85 | 1.93 |
| 03/13 | 5,020 | 5,020 | 4,935 | 4,965 | -0.4% | 81,100 | 4543億246万 | -0.1% | 18.74 | 1.92 |
| 03/12 | 4,940 | 5,010 | 4,875 | 4,985 | +0.71% | 87,500 | 4561億3248万 | +0.32% | 18.81 | 1.93 |
| 03/11 | 5,000 | 5,020 | 4,890 | 4,950 | -1.2% | 116,700 | 4529億2995万 | -0.32% | 18.68 | 1.91 |
| 03/08 | 4,985 | 5,050 | 4,960 | 5,010 | -0.79% | 116,500 | 4584億2001万 | +0.95% | 18.91 | 1.94 |
| 03/07 | 5,050 | 5,060 | 5,020 | 5,050 | +1% | 86,300 | 4620億8005万 | +1.84% | 19.06 | 1.95 |
| 03/06 | 4,995 | 5,030 | 4,980 | 5,000 | -0.6% | 95,100 | 4575億500万 | +0.95% | 18.87 | 1.93 |
| 03/05 | 5,050 | 5,050 | 4,990 | 5,030 | -0.4% | 89,800 | 4602億5003万 | +1.7% | 18.98 | 1.94 |
| 03/04 | 5,050 | 5,070 | 5,000 | 5,050 | -0.2% | 93,600 | 4620億8005万 | +2.27% | 19.06 | 1.95 |
| 03/01 | 5,030 | 5,090 | 5,010 | 5,060 | +1% | 86,300 | 4629億9506万 | +2.6% | 19.1 | 1.95 |
| 02/29 | 4,990 | 5,030 | 4,945 | 5,010 | -0.6% | 235,700 | 4584億2001万 | +1.68% | 18.91 | 1.94 |
| 02/28 | 5,050 | 5,060 | 5,000 | 5,040 | -0.2% | 108,500 | 4611億6504万 | +2.27% | 19.02 | 1.95 |
| 02/27 | 4,965 | 5,060 | 4,955 | 5,050 | +1.71% | 116,000 | 4620億8005万 | +2.52% | 19.06 | 1.95 |
| 02/26 | 4,985 | 5,010 | 4,930 | 4,965 | +0.3% | 117,900 | 4543億246万 | +0.85% | 18.74 | 1.92 |
| 02/22 | 4,985 | 5,000 | 4,895 | 4,950 | +0.2% | 77,200 | 4529億2995万 | +0.61% | 18.68 | 1.91 |
| 02/21 | 4,970 | 4,980 | 4,920 | 4,940 | -0.6% | 81,500 | 4520億1494万 | +0.45% | 18.64 | 1.91 |
| 02/20 | 4,960 | 5,000 | 4,950 | 4,970 | +0.4% | 85,900 | 4547億5997万 | +1.16% | 18.76 | 1.92 |
| 02/19 | 4,955 | 4,960 | 4,905 | 4,950 | 0% | 66,200 | 4529億2995万 | +0.77% | 18.68 | 1.91 |
| 02/16 | 4,880 | 4,995 | 4,855 | 4,950 | +1.75% | 102,800 | 4529億2995万 | +0.86% | 18.68 | 1.91 |
| 02/15 | 4,865 | 4,880 | 4,820 | 4,865 | +0.1% | 101,500 | 4451億5236万 | -0.75% | 18.36 | 1.88 |
| 02/14 | 4,940 | 4,940 | 4,815 | 4,860 | -1.42% | 102,600 | 4446億9486万 | -0.76% | 18.34 | 1.88 |
| 02/13 | 4,865 | 4,955 | 4,850 | 4,930 | +1.96% | 115,700 | 4510億9993万 | +0.82% | 18.61 | 1.9 |
| 02/09 | 4,850 | 4,900 | 4,790 | 4,835 | -1.43% | 117,200 | 4424億733万 | -0.9% | 18.25 | 1.87 |
| 02/08 | 5,000 | 5,000 | 4,905 | 4,905 | -1.41% | 141,600 | 4488億1240万 | +0.72% | 18.51 | 1.89 |
| 02/07 | 4,945 | 4,995 | 4,925 | 4,975 | +0.61% | 126,100 | 4552億1747万 | +2.43% | 18.78 | 1.92 |
| 02/06 | 4,950 | 4,995 | 4,920 | 4,945 | +0.1% | 153,500 | 4524億7244万 | +2.13% | 18.66 | 1.91 |
| 02/05 | 4,985 | 5,000 | 4,820 | 4,940 | +0.51% | 298,100 | 4520億1494万 | +2.3% | 18.64 | 1.91 |
| 02/02 | 4,940 | 4,960 | 4,885 | 4,915 | +0.92% | 212,400 | 4497億2741万 | +2.06% | 18.55 | 1.9 |
| 02/01 | 4,885 | 4,925 | 4,845 | 4,870 | -1.22% | 180,300 | 4456億987万 | +1.39% | 18.38 | 1.88 |
| 01/31 | 4,860 | 4,960 | 4,850 | 4,930 | +1.02% | 181,400 | 4510億9993万 | +2.92% | 18.61 | 1.9 |
| 01/30 | 4,830 | 4,895 | 4,830 | 4,880 | +1.04% | 114,600 | 4465億2488万 | +2.2% | 18.42 | 1.89 |
| 01/29 | 4,890 | 4,905 | 4,825 | 4,830 | -0.1% | 120,900 | 4419億4983万 | +1.41% | 18.23 | 1.87 |
| 01/26 | 4,890 | 4,895 | 4,830 | 4,835 | -1.53% | 160,300 | 4424億733万 | +1.66% | 18.25 | 1.87 |
| 01/25 | 4,920 | 4,945 | 4,895 | 4,910 | -0.3% | 114,800 | 4492億6991万 | +3.3% | 18.53 | 1.9 |
| 01/24 | 5,040 | 5,040 | 4,885 | 4,925 | -2.28% | 196,200 | 4506億4242万 | +3.66% | 18.59 | 1.9 |
| 01/23 | 5,030 | 5,070 | 5,010 | 5,040 | +1.1% | 95,100 | 4611億6504万 | +6.17% | 19.02 | 1.95 |
| 01/22 | 5,030 | 5,050 | 4,950 | 4,985 | +0.2% | 123,300 | 4561億3248万 | +5.32% | 18.81 | 1.93 |
| 01/19 | 4,925 | 5,000 | 4,925 | 4,975 | +1.53% | 137,400 | 4552億1747万 | +5.42% | 18.78 | 1.92 |
| 01/18 | 4,880 | 4,930 | 4,880 | 4,900 | +0.2% | 113,300 | 4483億5490万 | +4.17% | 18.49 | 1.89 |
| 01/17 | 4,865 | 4,925 | 4,845 | 4,890 | +1.35% | 194,700 | 4474億3989万 | +4.24% | 18.46 | 1.89 |
| 01/16 | 4,950 | 4,950 | 4,815 | 4,825 | -2.23% | 108,700 | 4414億9232万 | +3.08% | 18.21 | 1.86 |
| 01/15 | 4,840 | 4,945 | 4,835 | 4,935 | +1.96% | 95,800 | 4515億5743万 | +5.54% | 18.63 | 1.91 |
| 01/12 | 4,820 | 4,870 | 4,810 | 4,840 | +0.83% | 103,900 | 4428億6484万 | +3.8% | 18.27 | 1.87 |
| 01/11 | 4,830 | 4,845 | 4,760 | 4,800 | +0.84% | 108,400 | 4392億480万 | +3.09% | 18.12 | 1.85 |
| 01/10 | 4,680 | 4,780 | 4,680 | 4,760 | +1.71% | 117,400 | 4355億4476万 | +2.34% | 17.97 | 1.84 |
| 01/09 | 4,665 | 4,695 | 4,635 | 4,680 | +0.65% | 89,900 | 4282億2468万 | +0.71% | 17.66 | 1.81 |
| 01/05 | 4,670 | 4,685 | 4,635 | 4,650 | +0.65% | 128,600 | 4254億7965万 | +0.09% | 17.55 | 1.8 |
| 01/04 | 4,520 | 4,625 | 4,495 | 4,620 | +0.98% | 160,500 | 4227億3462万 | -0.58% | 17.44 | 1.78 |
| 2023 | ||||||||||
| 12/29 | 4,585 | 4,595 | 4,550 | 4,575 | -0.22% | 110,400 | 4186億1707万 | -1.57% | 17.27 | 1.87 |
| 12/28 | 4,615 | 4,650 | 4,580 | 4,585 | -1.08% | 73,300 | 4195億3208万 | -1.44% | 17.31 | 1.88 |
| 12/27 | 4,650 | 4,655 | 4,605 | 4,635 | +0.43% | 80,600 | 4241億713万 | -0.41% | 17.49 | 1.9 |
| 12/26 | 4,595 | 4,630 | 4,580 | 4,615 | +0.87% | 94,500 | 4222億7711万 | -0.84% | 17.42 | 1.89 |
| 12/25 | 4,575 | 4,615 | 4,545 | 4,575 | +0.44% | 83,400 | 4186億1707万 | -1.72% | 17.27 | 1.87 |
| 12/22 | 4,565 | 4,585 | 4,550 | 4,555 | -0.22% | 125,700 | 4167億8705万 | -2.23% | 17.19 | 1.86 |
| 12/21 | 4,615 | 4,635 | 4,565 | 4,565 | -0.22% | 91,300 | 4177億206万 | -2.04% | 17.23 | 1.87 |
| 12/20 | 4,610 | 4,625 | 4,555 | 4,575 | -1.4% | 340,400 | 4186億1707万 | -1.85% | 17.27 | 1.87 |
| 12/19 | 4,665 | 4,665 | 4,490 | 4,640 | -2.93% | 795,500 | 4245億6464万 | -0.45% | 17.51 | 1.9 |
| 12/18 | 4,790 | 4,820 | 4,735 | 4,780 | -1.24% | 129,900 | 4373億7478万 | +2.58% | 18.04 | 1.96 |
| 12/15 | 4,845 | 4,880 | 4,810 | 4,840 | +0.21% | 410,200 | 4428億6484万 | +4.09% | 18.27 | 1.98 |
| 12/14 | 4,760 | 4,840 | 4,690 | 4,830 | +2.99% | 431,700 | 4419億4983万 | +4.16% | 18.23 | 1.98 |
| 12/13 | 4,660 | 4,700 | 4,655 | 4,690 | +1.3% | 166,700 | 4291億3969万 | +1.43% | 17.7 | 1.92 |
| 12/12 | 4,620 | 4,650 | 4,610 | 4,630 | +0.43% | 206,300 | 4236億4963万 | +0.35% | 17.47 | 1.9 |
| 12/11 | 4,585 | 4,620 | 4,575 | 4,610 | +0.66% | 164,000 | 4218億1961万 | +0.02% | 17.4 | 1.89 |
| 12/08 | 4,605 | 4,625 | 4,565 | 4,580 | -1.4% | 164,300 | 4190億7458万 | -0.52% | 17.29 | 1.88 |
| 12/07 | 4,650 | 4,685 | 4,640 | 4,645 | -0.85% | 143,900 | 4250億2214万 | +1% | 17.53 | 1.9 |
| 12/06 | 4,660 | 4,725 | 4,645 | 4,685 | +1.3% | 138,100 | 4286億8218万 | +2.11% | 17.68 | 1.92 |
| 12/05 | 4,620 | 4,660 | 4,595 | 4,625 | -0.86% | 196,700 | 4231億9212万 | +1.09% | 17.46 | 1.89 |
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 | 1,820 3,640 6/25 | 1,235 2,470 3/31 2,470 3/28 | 1,176,600 588,300 4/3 | - | - | +9.35% 2/1 | -20.08% 1/22 |
| 2009年 3月期 | 1,343 2,685 4/8 | 439 878 10/28 | 1,240,200 620,100 4/3 | - | - | +10.03% 3/2 | -26.84% 10/27 |
| 2010年 3月期 | 905 1,810 8/5 | 517 1,034 4/9 | 764,800 382,400 10/13 | - | - | +23.6% 5/14 | -9.02% 11/27 |
| 2011年 3月期 | 1,175 2,350 5/7 | 640 1,280 3/15 | 907,800 453,900 4/30 | 1245億4793万 | 678億3887万 | +10.28% 12/16 | -26.33% 3/15 |
| 2012年 3月期 | 950 1,900 10/7 | 697 1,393 6/13 | 808,200 404,100 12/22 | 1006億9832万 | 738億2777万 | +10.83% 7/19 | -9.19% 11/25 |
| 2013年 3月期 | 946 1,892 3/8 1,892 3/7 他2件 | 662 1,324 6/29 | 1,053,400 526,700 6/28 | 1002億7433万 | 701億7083万 | +11.68% 1/31 | -7.69% 6/8 |
| 2014年 3月期 | 1,395 2,789 2/12 | 814 1,627 6/13 | 1,373,000 686,500 10/31 | 1478億1454万 | 862億2956万 | +13.18% 1/21 | -12.2% 6/7 |
| 2015年 3月期 | 1,875 3,750 3/31 | 1,152 2,305 4/15 2,304 4/11 | 1,674,800 837,400 1/30 | 1987億4670万 | 1221億6297万 | +9.1% 7/1 | -7.84% 1/30 |
| 2016年 3月期 | 3,065 6,130 10/29 | 1,738 2/12 | 2,095,000 1,047,500 10/28 | 3248億8460万 | 1842億2494万 | +18.56% 7/29 | -26.97% 2/12 |
| 2017年 3月期 | 2,460 3/29 | 1,478 7/8 | 1,423,100 7/28 | 2607億5567万 | 1566億6539万 | +18.9% 7/28 | -12.53% 6/24 |
| 2018年 3月期 | 3,275 1/24 | 2,131 4/13 | 1,710,400 7/28 | 3258億7802万 | 2258億8224万 | +11.53% 5/11 | -10.66% 7/31 |
| 2019年 3月期 | 3,750 10/2 | 2,408 12/25 | 1,507,200 8/3 | 3551億4277万 | 2280億4901万 | +17.21% 8/3 | -18.74% 12/25 |
| 2020年 3月期 | 3,935 12/13 | 2,234 3/19 | 1,447,000 2/7 | 3726億6315万 | 2115億7038万 | +11.53% 5/17 | -23.22% 3/19 |
| 2021年 3月期 | 3,700 3/23 | 2,365 4/3 | 1,181,800 7/31 | 3504億753万 | 2239億7671万 | +10.4% 1/8 | -8.76% 5/7 |
| 2022年 3月期 | 4,065 9/17 | 3,030 5/13 | 685,000 4/30 | 3719億5156万 | 2772億4803万 | +9.24% 4/8 | -12.69% 5/13 |
| 2023年 3月期 | 4,020 4/8 | 3,140 1/5 12/20 | 783,400 10/28 | 3678億3402万 | 2873億1314万 | +8.87% 5/9 | -7.21% 6/20 |
| 2024年 3月期 | 5,250 3/22 3/21 | 3,505 4/6 | 795,500 12/19 | 4803億8025万 | 3207億1100万 | +8.67% 5/16 | -5.88% 7/31 |
| 最新 | 5,050 2024/5/2 | 126,000 | 4620億8005万 | -1.77% 5,141 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- -9%（0.91倍）
- 2005/12/30 vs 2004/12/30
- 20%（1.2倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/30 vs 2008/12/30
- 26%（1.26倍）
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 39%（1.39倍）
- 2015/12/30 vs 2014/12/30
- 71%（1.71倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/05/02 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
439円（2008/10/28） - 1050%（11.5倍）
5,050円（5/2）