株価チャート
株価
4/19
- 前日 (4/18)
- 4,535
- 始値
- 4,530
- 高値
- 4,545
- 安値
- 4,450
- 終値 -1.76%
- 4,455
- 出来高 ±0%
- 4,800
乖離率
- 株価（5日）
移動平均値 - -1.22%
4,510 - 株価（25日）
移動平均値 - -0.04%
4,457 - 出来高（5日）
移動平均値 - +3.9%
4,620
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 4,530 | 4,545 | 4,450 | 4,455 | -1.76% | 4,800 | 606億8705万 | -0.04% | 9.97 | 0.77 |
| 04/18 | 4,515 | 4,545 | 4,500 | 4,535 | +0.44% | 4,800 | 617億7683万 | +1.86% | 10.15 | 0.79 |
| 04/17 | 4,525 | 4,535 | 4,450 | 4,515 | -0.22% | 5,800 | 615億438万 | +1.57% | 10.1 | 0.78 |
| 04/16 | 4,525 | 4,530 | 4,505 | 4,525 | +0.11% | 2,800 | 616億4060万 | +1.94% | 10.13 | 0.78 |
| 04/15 | 4,475 | 4,545 | 4,475 | 4,520 | 0% | 4,900 | 615億7249万 | +2.01% | 10.12 | 0.78 |
| 04/12 | 4,490 | 4,560 | 4,470 | 4,520 | +0.67% | 35,700 | 615億7249万 | +2.19% | 10.12 | 0.78 |
| 04/11 | 4,490 | 4,490 | 4,450 | 4,490 | -0.11% | 2,000 | 611億6383万 | +1.7% | 10.05 | 0.78 |
| 04/10 | 4,515 | 4,525 | 4,490 | 4,495 | -0.44% | 4,800 | 612億3194万 | +2% | 10.06 | 0.78 |
| 04/09 | 4,470 | 4,520 | 4,470 | 4,515 | +1.12% | 4,200 | 615億438万 | +2.61% | 10.1 | 0.78 |
| 04/08 | 4,465 | 4,520 | 4,465 | 4,465 | 0% | 7,700 | 608億2327万 | +1.66% | 9.99 | 0.77 |
| 04/05 | 4,465 | 4,505 | 4,440 | 4,465 | +0.22% | 10,700 | 608億2327万 | +1.73% | 9.99 | 0.77 |
| 04/04 | 4,435 | 4,520 | 4,410 | 4,455 | +1.48% | 18,100 | 606億8705万 | +1.55% | 9.97 | 0.77 |
| 04/03 | 4,350 | 4,420 | 4,305 | 4,390 | 0% | 13,000 | 598億160万 | +0.16% | 9.82 | 0.76 |
| 04/02 | 4,400 | 4,415 | 4,345 | 4,390 | -0.23% | 11,700 | 598億160万 | +0.21% | 9.82 | 0.76 |
| 04/01 | 4,410 | 4,435 | 4,380 | 4,400 | -0.23% | 9,400 | 599億3782万 | +0.48% | 9.85 | 0.76 |
| 03/29 | 4,400 | 4,435 | 4,400 | 4,410 | +0.11% | 4,800 | 600億7405万 | +0.71% | 9.87 | 0.76 |
| 03/28 | 4,480 | 4,480 | 4,400 | 4,405 | -2.54% | 14,700 | 600億594万 | +0.57% | 9.86 | 0.76 |
| 03/27 | 4,480 | 4,535 | 4,480 | 4,520 | +0.22% | 14,000 | 615億7249万 | +3.22% | 10.12 | 0.78 |
| 03/26 | 4,500 | 4,520 | 4,475 | 4,510 | +0.22% | 8,600 | 614億3627万 | +3.11% | 10.09 | 0.78 |
| 03/25 | 4,470 | 4,520 | 4,440 | 4,500 | +0.67% | 11,300 | 613億5万 | +3.07% | 10.07 | 0.78 |
| 03/22 | 4,425 | 4,485 | 4,405 | 4,470 | +1.02% | 13,200 | 608億9138万 | +2.62% | 10 | 0.77 |
| 03/21 | 4,375 | 4,425 | 4,350 | 4,425 | +2.31% | 11,200 | 602億7838万 | +1.68% | 9.9 | 0.77 |
| 03/19 | 4,360 | 4,370 | 4,300 | 4,325 | -0.69% | 10,600 | 589億1616万 | -0.71% | 9.68 | 0.75 |
| 03/18 | 4,380 | 4,390 | 4,330 | 4,355 | -0.11% | 7,100 | 593億2482万 | -0.09% | 9.75 | 0.75 |
| 03/15 | 4,365 | 4,380 | 4,345 | 4,360 | +0.46% | 7,200 | 593億9294万 | +0.05% | 9.76 | 0.76 |
| 03/14 | 4,340 | 4,370 | 4,330 | 4,340 | -0.46% | 6,100 | 591億2049万 | -0.39% | 9.71 | 0.75 |
| 03/13 | 4,325 | 4,375 | 4,325 | 4,360 | +0.11% | 9,700 | 593億9294万 | +0.11% | 9.76 | 0.76 |
| 03/12 | 4,315 | 4,370 | 4,300 | 4,355 | +0.46% | 9,200 | 593億2482万 | +0.05% | 9.75 | 0.75 |
| 03/11 | 4,285 | 4,335 | 4,265 | 4,335 | +0.35% | 17,300 | 590億5238万 | -0.39% | 9.7 | 0.75 |
| 03/08 | 4,295 | 4,320 | 4,270 | 4,320 | +0.23% | 10,500 | 588億4805万 | -0.67% | 9.67 | 0.75 |
| 03/07 | 4,310 | 4,330 | 4,265 | 4,310 | 0% | 6,500 | 587億1182万 | -0.83% | 9.65 | 0.75 |
| 03/06 | 4,305 | 4,335 | 4,305 | 4,310 | +0.12% | 3,900 | 587億1182万 | -0.81% | 9.65 | 0.75 |
| 03/05 | 4,340 | 4,340 | 4,300 | 4,305 | -0.58% | 7,100 | 586億4371万 | -0.87% | 9.63 | 0.75 |
| 03/04 | 4,380 | 4,395 | 4,320 | 4,330 | -1.03% | 8,500 | 589億8427万 | -0.28% | 9.69 | 0.75 |
| 03/01 | 4,365 | 4,400 | 4,350 | 4,375 | -1.24% | 11,100 | 595億9727万 | +0.81% | 9.79 | 0.76 |
| 02/29 | 4,345 | 4,430 | 4,335 | 4,430 | +1.72% | 6,600 | 603億4649万 | +2.19% | 9.91 | 0.77 |
| 02/28 | 4,345 | 4,380 | 4,335 | 4,355 | +0.35% | 5,100 | 593億2482万 | +0.6% | 9.75 | 0.75 |
| 02/27 | 4,360 | 4,370 | 4,340 | 4,340 | 0% | 3,700 | 591億2049万 | +0.32% | 9.71 | 0.75 |
| 02/26 | 4,390 | 4,410 | 4,310 | 4,340 | -1.03% | 11,100 | 591億2049万 | +0.37% | 9.71 | 0.75 |
| 02/22 | 4,440 | 4,460 | 4,385 | 4,385 | -1.24% | 8,600 | 597億3349万 | +1.48% | 9.81 | 0.76 |
| 02/21 | 4,365 | 4,450 | 4,360 | 4,440 | +1.49% | 9,200 | 604億8271万 | +2.92% | 9.94 | 0.77 |
| 02/20 | 4,400 | 4,435 | 4,375 | 4,375 | -0.46% | 6,000 | 595億9727万 | +1.63% | 9.79 | 0.76 |
| 02/19 | 4,355 | 4,400 | 4,325 | 4,395 | +2.09% | 8,400 | 598億6971万 | +2.28% | 9.84 | 0.76 |
| 02/16 | 4,260 | 4,340 | 4,260 | 4,305 | +1.29% | 12,800 | 586億4371万 | +0.37% | 9.63 | 0.75 |
| 02/15 | 4,405 | 4,410 | 4,215 | 4,250 | -3.08% | 22,300 | 578億9449万 | -0.82% | 9.51 | 0.74 |
| 02/14 | 4,495 | 4,495 | 4,355 | 4,385 | -2.77% | 11,500 | 597億3349万 | +2.41% | 9.81 | 0.76 |
| 02/13 | 4,480 | 4,550 | 4,460 | 4,510 | +2.15% | 18,700 | 614億3627万 | +5.52% | 10.09 | 0.78 |
| 02/09 | 4,325 | 4,450 | 4,320 | 4,415 | +1.96% | 30,000 | 601億4216万 | +3.61% | 9.88 | 0.77 |
| 02/08 | 4,335 | 4,350 | 4,260 | 4,330 | +0.23% | 24,300 | 589億8427万 | +1.86% | 9.69 | 0.75 |
| 02/07 | 4,320 | 4,340 | 4,285 | 4,320 | +0.47% | 12,800 | 588億4805万 | +1.81% | 9.67 | 0.75 |
| 02/06 | 4,310 | 4,320 | 4,275 | 4,300 | -0.23% | 11,300 | 585億7560万 | +1.44% | 9.62 | 0.75 |
| 02/05 | 4,400 | 4,420 | 4,265 | 4,310 | -0.69% | 38,500 | 587億1182万 | +1.87% | 9.65 | 0.75 |
| 02/02 | 4,400 | 4,575 | 4,260 | 4,340 | +2% | 177,800 | 591億2049万 | +2.77% | 9.71 | 0.75 |
| 02/01 | 4,275 | 4,280 | 4,220 | 4,255 | +0.24% | 24,100 | 579億6260万 | +1% | 9.52 | 0.74 |
| 01/31 | 4,270 | 4,270 | 4,230 | 4,245 | -0.59% | 10,700 | 578億2638万 | +0.86% | 9.5 | 0.74 |
| 01/30 | 4,280 | 4,285 | 4,245 | 4,270 | -0.12% | 14,500 | 581億6693万 | +1.57% | 9.56 | 0.74 |
| 01/29 | 4,275 | 4,290 | 4,275 | 4,275 | 0% | 2,100 | 582億3505万 | +1.86% | 9.57 | 0.74 |
| 01/26 | 4,275 | 4,290 | 4,265 | 4,275 | 0% | 3,300 | 582億3505万 | +2% | 9.57 | 0.74 |
| 01/25 | 4,270 | 4,290 | 4,265 | 4,275 | +0.35% | 1,500 | 582億3505万 | +2.2% | 9.57 | 0.74 |
| 01/24 | 4,285 | 4,295 | 4,260 | 4,260 | -0.58% | 4,200 | 580億3071万 | +2.01% | 9.53 | 0.74 |
| 01/23 | 4,280 | 4,315 | 4,200 | 4,285 | +0.23% | 10,400 | 583億7127万 | +2.73% | 9.59 | 0.74 |
| 01/22 | 4,300 | 4,300 | 4,250 | 4,275 | 0% | 5,200 | 582億3505万 | +2.69% | 9.57 | 0.74 |
| 01/19 | 4,270 | 4,295 | 4,265 | 4,275 | +0.12% | 6,000 | 582億3505万 | +2.91% | 9.57 | 0.74 |
| 01/18 | 4,245 | 4,280 | 4,235 | 4,270 | +1.07% | 10,400 | 581億6693万 | +3.04% | 9.56 | 0.74 |
| 01/17 | 4,210 | 4,235 | 4,210 | 4,225 | +0.36% | 2,900 | 575億5393万 | +2.2% | 9.45 | 0.73 |
| 01/16 | 4,175 | 4,225 | 4,175 | 4,210 | +0.72% | 6,900 | 573億4960万 | +2.06% | 9.42 | 0.73 |
| 01/15 | 4,190 | 4,215 | 4,170 | 4,180 | -0.24% | 5,500 | 569億4093万 | +1.53% | 9.35 | 0.72 |
| 01/12 | 4,200 | 4,245 | 4,190 | 4,190 | -0.12% | 13,200 | 570億7716万 | +1.92% | 9.38 | 0.73 |
| 01/11 | 4,190 | 4,200 | 4,180 | 4,195 | +0.12% | 4,600 | 571億4527万 | +2.22% | 9.39 | 0.73 |
| 01/10 | 4,185 | 4,200 | 4,180 | 4,190 | +0.12% | 4,100 | 570億7716万 | +2.29% | 9.38 | 0.73 |
| 01/09 | 4,200 | 4,200 | 4,175 | 4,185 | +0.24% | 4,800 | 570億904万 | +2.37% | 9.37 | 0.73 |
| 01/05 | 4,165 | 4,180 | 4,150 | 4,175 | +0.24% | 3,800 | 568億7282万 | +2.33% | 9.34 | 0.72 |
| 01/04 | 4,185 | 4,185 | 4,110 | 4,165 | +0.6% | 8,500 | 567億3660万 | +2.28% | 9.32 | 0.72 |
| 2023 | ||||||||||
| 12/29 | 4,200 | 4,200 | 4,140 | 4,140 | -1.43% | 4,200 | 563億9604万 | +1.87% | 9.26 | 0.72 |
| 12/28 | 4,125 | 4,210 | 4,110 | 4,200 | +2.31% | 10,000 | 572億1338万 | +3.52% | 9.4 | 0.73 |
| 12/27 | 4,110 | 4,125 | 4,060 | 4,105 | -0.36% | 7,600 | 559億1927万 | +1.41% | 9.19 | 0.71 |
| 12/26 | 4,100 | 4,140 | 4,100 | 4,120 | +0.73% | 4,500 | 561億2360万 | +1.9% | 9.22 | 0.71 |
| 12/25 | 4,140 | 4,140 | 4,085 | 4,090 | -1.21% | 7,700 | 557億1493万 | +1.31% | 9.15 | 0.71 |
| 12/22 | 4,120 | 4,140 | 4,120 | 4,140 | +0.49% | 4,400 | 563億9604万 | +2.68% | 9.26 | 0.72 |
| 12/21 | 4,065 | 4,120 | 4,060 | 4,120 | +0.24% | 5,300 | 561億2360万 | +2.31% | 9.22 | 0.71 |
| 12/20 | 4,110 | 4,130 | 4,060 | 4,110 | 0% | 7,100 | 559億8738万 | +2.19% | 9.2 | 0.71 |
| 12/19 | 4,095 | 4,110 | 4,060 | 4,110 | +0.37% | 2,800 | 559億8738万 | +2.32% | 9.2 | 0.71 |
| 12/18 | 4,060 | 4,115 | 4,025 | 4,095 | -0.12% | 11,200 | 557億8304万 | +2.07% | 9.16 | 0.71 |
| 12/15 | 4,130 | 4,130 | 4,090 | 4,100 | -0.73% | 4,600 | 558億5115万 | +2.32% | 9.18 | 0.71 |
| 12/14 | 4,080 | 4,145 | 4,080 | 4,130 | +1.47% | 12,800 | 562億5982万 | +3.25% | 9.24 | 0.72 |
| 12/13 | 4,055 | 4,080 | 4,050 | 4,070 | +0.37% | 5,200 | 554億4249万 | +1.85% | 9.11 | 0.71 |
| 12/12 | 4,030 | 4,060 | 4,025 | 4,055 | +0.62% | 5,800 | 552億3815万 | +1.55% | 9.07 | 0.7 |
| 12/11 | 4,030 | 4,040 | 4,015 | 4,030 | +0.25% | 3,500 | 548億9760万 | +1.03% | 9.02 | 0.7 |
| 12/08 | 4,010 | 4,040 | 4,010 | 4,020 | +0.25% | 11,000 | 547億6138万 | +0.95% | 9 | 0.7 |
| 12/07 | 3,995 | 4,015 | 3,995 | 4,010 | 0% | 2,300 | 546億2515万 | +0.83% | 8.97 | 0.7 |
| 12/06 | 4,010 | 4,015 | 4,005 | 4,010 | 0% | 1,500 | 546億2515万 | +0.88% | 8.97 | 0.7 |
| 12/05 | 4,010 | 4,015 | 3,995 | 4,010 | -0.12% | 3,100 | 546億2515万 | +1.01% | 8.97 | 0.7 |
| 12/04 | 4,010 | 4,025 | 3,985 | 4,015 | +0.25% | 3,800 | 546億9326万 | +1.24% | 8.98 | 0.7 |
| 12/01 | 4,000 | 4,020 | 3,995 | 4,005 | +0.25% | 1,900 | 545億5704万 | +1.16% | 8.96 | 0.69 |
| 11/30 | 3,965 | 4,020 | 3,965 | 3,995 | +0.25% | 7,200 | 544億2082万 | +1.06% | 8.94 | 0.69 |
| 11/29 | 3,975 | 3,990 | 3,955 | 3,985 | +0.25% | 5,200 | 542億8460万 | +0.96% | 8.92 | 0.69 |
| 11/28 | 3,980 | 3,985 | 3,955 | 3,975 | +0.63% | 1,600 | 541億4838万 | +0.86% | 8.9 | 0.69 |
| 11/27 | 3,985 | 3,985 | 3,950 | 3,950 | -0.75% | 5,300 | 538億782万 | +0.36% | 8.84 | 0.68 |
| 11/24 | 3,970 | 3,980 | 3,970 | 3,980 | +0.25% | 3,300 | 542億1649万 | +1.27% | 8.91 | 0.69 |
| 11/22 | 3,970 | 3,980 | 3,960 | 3,970 | -0.13% | 4,500 | 540億8026万 | +1.2% | 8.88 | 0.69 |
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 | 2,423 969 7/27 969 7/26 他4件 | 2,070 828 3/26 | 7,400 18,500 6/25 | - | - | +4.49% 2/25 | -7.8% 1/23 |
| 2009年 3月期 | 2,375 950 8/4 | 1,875 750 10/10 | 5,000 12,500 12/8 | - | - | +4.82% 12/5 | -12.08% 10/10 |
| 2010年 3月期 | 2,275 910 3/26 | 1,950 780 5/27 | 6,800 17,000 3/25 | - | - | +7.6% 7/6 | -3.89% 10/8 |
| 2011年 3月期 | 2,190 876 4/1 | 1,738 695 3/17 | 8,000 20,000 1/25 | 305億5926万 | 242億4507万 | +2.4% 11/25 | -6.77% 3/15 |
| 2012年 3月期 | 1,965 786 4/11 786 4/5 他2件 | 1,675 670 12/12 | 12,400 31,000 2/29 | 274億1961万 | 233億7295万 | +4.08% 3/27 | -6.02% 8/9 |
| 2013年 3月期 | 1,855 742 3/26 | 1,690 676 11/16 676 11/15 他2件 | 55,400 138,500 2/22 | 258億8467万 | 235億8226万 | +3.56% 3/19 | -2.98% 9/6 |
| 2014年 3月期 | 1,985 3,970 1/29 | 1,750 700 4/2 | 11,600 29,000 9/18 | 276億9915万 | 244億1950万 | +4.23% 1/16 | -3.41% 10/9 |
| 2015年 3月期 | 2,705 5,410 3/23 | 1,850 3,700 5/13 3,700 4/14 他4件 | 31,600 15,800 11/4 | 377億4620万 | 258億1533万 | +11.16% 11/5 | -3.59% 10/16 |
| 2016年 3月期 | 2,585 5,170 8/4 | 2,250 4,500 2/12 | 13,000 6,500 7/15 | 360億7169万 | 313億9702万 | +3.91% 7/17 | -5.25% 1/28 |
| 2017年 3月期 | 3,325 6,650 3/24 | 2,248 4,495 8/12 | 34,200 17,100 2/1 | 463億9782万 | 313億6214万 | +13.26% 3/24 | -6.66% 4/14 |
| 2018年 3月期 | 6,650 13,300 1/23 | 2,780 5,560 4/21 | 57,000 28,500 8/1 | 927億9565万 | 387億9277万 | +15.94% 12/1 | -12.29% 2/7 |
| 2019年 3月期 | 5,800 11,600 4/6 11,600 4/2 | 3,970 12/25 | 16,800 8,400 6/15 | 809億3455万 | 553億9830万 | +8.04% 7/3 | -14.85% 8/16 |
| 2020年 3月期 | 4,400 1/8 1/7 | 3,765 3/13 | 16,500 7/19 | 613億9862万 | 525億3769万 | +6.73% 1/7 | -7.88% 2/28 |
| 2021年 3月期 | 5,090 8/19 | 3,850 4/6 4/3 | 32,500 8/3 | 710億2705万 | 537億2380万 | +15.52% 8/3 | -4.29% 11/17 |
| 2022年 3月期 | 4,915 4/20 | 3,500 2/4 | 99,400 12/8 | 685億8506万 | 488億3981万 | +4.18% 7/12 | -11.5% 12/8 |
| 2023年 3月期 | 3,760 7/13 | 3,420 12/28 | 38,800 12/26 | 512億1959万 | 465億8804万 | +3.36% 5/8 | -4.58% 12/28 |
| 最新 | 4,455 2024/4/19 | 4,800 | 606億8705万 | -0.04% 4,457 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 11%（1.11倍）
- 1985/12/28 vs 1984/12/28
- -11%（0.89倍）
- 1986/12/27 vs 1985/12/28
- 6%（1.06倍）
- 1987/12/28 vs 1986/12/27
- 69%（1.69倍）
- 1988/12/28 vs 1987/12/28
- 2%（1.02倍）
- 1989/12/29 vs 1988/12/28
- 258%（3.58倍）
- 1990/12/27 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/30 vs 1990/12/27
- -7%（0.93倍）
- 1992/12/22 vs 1991/12/30
- -13%（0.87倍）
- 1993/12/27 vs 1992/12/22
- -8%（0.92倍）
- 1994/12/21 vs 1993/12/27
- -16%（0.84倍）
- 1995/12/29 vs 1994/12/21
- -18%（0.82倍）
- 1996/12/24 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/24
- -55%（0.45倍）
- 1998/12/28 vs 1997/12/30
- 11%（1.11倍）
- 1999/12/28 vs 1998/12/28
- 16%（1.16倍）
- 2000/12/29 vs 1999/12/28
- 0%（1倍）
- 2001/12/21 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/21
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 24%（1.24倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 134%（2.34倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/04/19 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
1,125円（1997/12/30） - 296%（3.96倍）
4,455円（4/19）