株価チャート
株価
5/24
- 前日 (5/23)
- 4,570
- 始値
- 4,445
- 高値
- 4,605
- 安値
- 4,370
- 終値 -1.64%
- 4,495
- 出来高 -27.82%
- 124,800
乖離率
- 株価（5日）
移動平均値 - +0.09%
4,491 - 株価（25日）
移動平均値 - +8.84%
4,130 - 出来高（5日）
移動平均値 - +1.55%
122,900
2023/12/25～2024/05/24
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 | ||||||||||
| 05/24 | 4,445 | 4,605 | 4,370 | 4,495 | -1.64% | 124,800 | 902億1956万 | +8.84% | 31.76 | 3.32 |
| 05/23 | 4,365 | 4,620 | 4,310 | 4,570 | +5.91% | 172,900 | 917億2489万 | +11.57% | 32.29 | 3.38 |
| 05/22 | 4,445 | 4,445 | 4,300 | 4,315 | -3.79% | 97,000 | 866億676万 | +6.31% | 30.49 | 3.19 |
| 05/21 | 4,580 | 4,650 | 4,475 | 4,485 | -2.29% | 91,800 | 900億1885万 | +11.18% | 31.69 | 3.31 |
| 05/20 | 4,620 | 4,700 | 4,590 | 4,590 | -1.08% | 128,000 | 921億2631万 | +14.61% | 32.43 | 3.39 |
| 05/17 | 4,430 | 4,640 | 4,370 | 4,640 | +3.46% | 186,200 | 931億2987万 | +16.76% | 32.79 | 3.43 |
| 05/16 | 4,350 | 4,515 | 4,335 | 4,485 | +4.06% | 145,000 | 900億1885万 | +13.77% | 31.69 | 3.31 |
| 05/15 | 4,430 | 4,460 | 4,300 | 4,310 | -3.15% | 221,900 | 865億641万 | +10.06% | 30.45 | 3.18 |
| 05/14 | 4,500 | 4,740 | 4,345 | 4,450 | -2.2% | 374,900 | 893億1636万 | +14.1% | 31.44 | 3.29 |
| 05/13 | 4,550 | 4,550 | 4,550 | 4,550 | +18.18% | 92,900 | 913億2347万 | +17.27% | 32.15 | 3.36 |
| 05/10 | 3,850 | 3,875 | 3,800 | 3,850 | +0.65% | 70,200 | 772億7370万 | -0.13% | 27.2 | 2.84 |
| 05/09 | 3,815 | 3,855 | 3,775 | 3,825 | -0.52% | 110,000 | 767億7193万 | -0.88% | 27.03 | 2.83 |
| 05/08 | 3,830 | 3,855 | 3,785 | 3,845 | -0.9% | 92,800 | 771億7335万 | -0.49% | 27.17 | 2.84 |
| 05/07 | 3,890 | 3,915 | 3,835 | 3,880 | -1.27% | 128,900 | 778億7584万 | +0.18% | 27.42 | 2.87 |
| 05/02 | 4,020 | 4,020 | 3,905 | 3,930 | -2.36% | 107,600 | 788億7939万 | +1.31% | 27.77 | 2.9 |
| 05/01 | 4,110 | 4,130 | 4,010 | 4,025 | -3.25% | 49,900 | 807億8614万 | +3.58% | 28.44 | 2.97 |
| 04/30 | 4,125 | 4,175 | 4,035 | 4,160 | +2.59% | 106,300 | 834億9574万 | +6.91% | 29.39 | 3.07 |
| 04/26 | 3,960 | 4,135 | 3,960 | 4,055 | +1.38% | 117,800 | 813億8828万 | +4.3% | 28.65 | 3 |
| 04/25 | 3,915 | 4,055 | 3,910 | 4,000 | +0.38% | 99,800 | 802億8437万 | +2.75% | 28.26 | 2.95 |
| 04/24 | 3,820 | 4,010 | 3,795 | 3,985 | +5.42% | 151,700 | 799億8330万 | +2.23% | 28.16 | 2.94 |
| 04/23 | 3,805 | 3,830 | 3,760 | 3,780 | +0.53% | 64,500 | 758億6873万 | -3.08% | 26.71 | 2.79 |
| 04/22 | 3,740 | 3,840 | 3,730 | 3,760 | +1.48% | 92,000 | 754億6730万 | -3.84% | 26.57 | 2.78 |
| 04/19 | 3,780 | 3,840 | 3,635 | 3,705 | -3.77% | 113,300 | 743億6339万 | -5.48% | 26.18 | 2.74 |
| 04/18 | 3,710 | 3,895 | 3,680 | 3,850 | +3.49% | 173,000 | 772億7370万 | -2.14% | 27.2 | 2.84 |
| 04/17 | 3,700 | 3,760 | 3,660 | 3,720 | +2.34% | 131,700 | 746億6446万 | -5.56% | 26.29 | 2.75 |
| 04/16 | 3,620 | 3,645 | 3,595 | 3,635 | -0.55% | 61,400 | 729億5842万 | -8% | 25.68 | 2.69 |
| 04/15 | 3,620 | 3,670 | 3,590 | 3,655 | -0.95% | 87,700 | 733億5984万 | -7.89% | 25.83 | 2.7 |
| 04/12 | 3,735 | 3,765 | 3,685 | 3,690 | -1.47% | 102,000 | 740億6233万 | -7.57% | 26.07 | 2.73 |
| 04/11 | 3,800 | 3,800 | 3,740 | 3,745 | -1.71% | 58,800 | 751億6624万 | -6.75% | 26.46 | 2.77 |
| 04/10 | 3,780 | 3,830 | 3,755 | 3,810 | -0.78% | 126,600 | 764億7086万 | -5.86% | 26.92 | 2.81 |
| 04/09 | 3,880 | 3,900 | 3,825 | 3,840 | -0.26% | 46,200 | 770億7299万 | -5.77% | 27.13 | 2.84 |
| 04/08 | 3,900 | 3,935 | 3,790 | 3,850 | -1.53% | 120,200 | 772億7370万 | -6.17% | 27.2 | 2.84 |
| 04/05 | 3,920 | 3,955 | 3,860 | 3,910 | -0.64% | 76,800 | 784億7797万 | -5.37% | 27.63 | 2.89 |
| 04/04 | 3,995 | 4,025 | 3,905 | 3,935 | -0.25% | 59,400 | 789億7975万 | -5.25% | 27.8 | 2.91 |
| 04/03 | 3,905 | 3,985 | 3,905 | 3,945 | -0.13% | 53,200 | 791億8046万 | -5.46% | 27.88 | 2.91 |
| 04/02 | 3,900 | 3,985 | 3,880 | 3,950 | +0.51% | 105,100 | 792億8081万 | -5.91% | 27.91 | 2.92 |
| 04/01 | 4,050 | 4,065 | 3,920 | 3,930 | -3.79% | 66,100 | 788億7939万 | -6.81% | 27.77 | 2.9 |
| 03/29 | 4,045 | 4,140 | 4,010 | 4,085 | +1.49% | 65,500 | 819億9041万 | -3.61% | 28.86 | 3.02 |
| 03/28 | 4,090 | 4,125 | 4,020 | 4,025 | -1.95% | 45,700 | 807億8614万 | -5.05% | 28.44 | 2.97 |
| 03/27 | 4,195 | 4,215 | 4,090 | 4,105 | -1.08% | 80,300 | 823億9183万 | -3.34% | 29.01 | 3.03 |
| 03/26 | 4,055 | 4,185 | 4,055 | 4,150 | +1.59% | 57,400 | 832億9503万 | -2.35% | 29.32 | 3.07 |
| 03/25 | 4,145 | 4,200 | 4,080 | 4,085 | -2.27% | 57,300 | 819億9041万 | -4.15% | 28.86 | 3.02 |
| 03/22 | 4,100 | 4,200 | 4,050 | 4,180 | +1.46% | 77,600 | 838億9716万 | -2.29% | 29.54 | 3.09 |
| 03/21 | 4,160 | 4,160 | 4,115 | 4,120 | +1.73% | 71,900 | 826億9290万 | -3.78% | 29.11 | 3.04 |
| 03/19 | 4,005 | 4,075 | 3,975 | 4,050 | +0.87% | 104,500 | 812億8792万 | -5.59% | 28.62 | 2.99 |
| 03/18 | 4,070 | 4,075 | 3,950 | 4,015 | -0.12% | 102,700 | 805億8543万 | -6.65% | 28.37 | 2.97 |
| 03/15 | 4,005 | 4,080 | 3,995 | 4,020 | -0.5% | 71,600 | 806億8579万 | -6.84% | 28.41 | 2.97 |
| 03/14 | 4,010 | 4,095 | 3,980 | 4,040 | +1.38% | 102,400 | 810億8721万 | -6.65% | 28.55 | 2.98 |
| 03/13 | 4,070 | 4,100 | 3,920 | 3,985 | -1.12% | 149,100 | 799億8330万 | -8.26% | 28.16 | 2.94 |
| 03/12 | 3,905 | 4,035 | 3,855 | 4,030 | -0.37% | 204,600 | 808億8650万 | -7.61% | 28.48 | 2.98 |
| 03/11 | 4,115 | 4,120 | 3,985 | 4,045 | -4.94% | 164,000 | 811億8757万 | -7.65% | 28.58 | 2.99 |
| 03/08 | 4,230 | 4,305 | 4,215 | 4,255 | -1.05% | 112,000 | 854億250万 | -3.23% | 30.07 | 3.14 |
| 03/07 | 4,555 | 4,565 | 4,295 | 4,300 | -4.55% | 127,500 | 863億569万 | -2.43% | 30.38 | 3.18 |
| 03/06 | 4,475 | 4,560 | 4,415 | 4,505 | -0.11% | 79,000 | 904億2027万 | +1.99% | 31.83 | 3.33 |
| 03/05 | 4,510 | 4,520 | 4,430 | 4,510 | -0.88% | 76,900 | 905億2062万 | +2.08% | 31.87 | 3.33 |
| 03/04 | 4,650 | 4,700 | 4,495 | 4,550 | -0.66% | 101,700 | 913億2347万 | +3.06% | 32.15 | 3.36 |
| 03/01 | 4,420 | 4,595 | 4,370 | 4,580 | +3.27% | 113,000 | 919億2560万 | +3.85% | 32.36 | 3.38 |
| 02/29 | 4,420 | 4,470 | 4,340 | 4,435 | 0% | 86,700 | 890億1529万 | +0.75% | 31.34 | 3.28 |
| 02/28 | 4,495 | 4,535 | 4,420 | 4,435 | -2.74% | 79,000 | 890億1529万 | +0.84% | 31.34 | 3.28 |
| 02/27 | 4,420 | 4,580 | 4,420 | 4,560 | +2.7% | 121,900 | 915億2418万 | +3.75% | 32.22 | 3.37 |
| 02/26 | 4,495 | 4,520 | 4,385 | 4,440 | 0% | 106,100 | 891億1565万 | +1.3% | 31.37 | 3.28 |
| 02/22 | 4,260 | 4,440 | 4,245 | 4,440 | +7.77% | 179,600 | 891億1565万 | +1.56% | 31.37 | 3.28 |
| 02/21 | 4,195 | 4,195 | 4,070 | 4,120 | -2.25% | 152,000 | 826億9290万 | -5.55% | 29.11 | 3.04 |
| 02/20 | 4,140 | 4,315 | 4,100 | 4,215 | +0.84% | 229,300 | 845億9965万 | -3.59% | 29.78 | 3.11 |
| 02/19 | 4,355 | 4,390 | 4,110 | 4,180 | -6.17% | 208,100 | 838億9716万 | -4.59% | 29.54 | 3.09 |
| 02/16 | 4,500 | 4,530 | 4,395 | 4,455 | -0.67% | 134,900 | 894億1671万 | +1.5% | 31.48 | 3.29 |
| 02/15 | 4,200 | 4,605 | 4,135 | 4,485 | +5.04% | 311,100 | 900億1885万 | +2.23% | 31.69 | 3.31 |
| 02/14 | 4,315 | 4,340 | 4,235 | 4,270 | -1.61% | 177,200 | 857億356万 | -2.53% | 30.17 | 3.15 |
| 02/13 | 4,380 | 4,450 | 4,300 | 4,340 | +0.35% | 171,200 | 871億854万 | -1.09% | 30.67 | 3.21 |
| 02/09 | 4,345 | 4,360 | 4,290 | 4,325 | -0.8% | 84,100 | 868億747万 | -1.32% | 30.56 | 3.2 |
| 02/08 | 4,335 | 4,410 | 4,280 | 4,360 | +0.35% | 114,900 | 875億996万 | -0.66% | 30.81 | 3.22 |
| 02/07 | 4,435 | 4,435 | 4,270 | 4,345 | -2.14% | 148,400 | 872億889万 | -1.05% | 30.7 | 3.21 |
| 02/06 | 4,430 | 4,475 | 4,375 | 4,440 | +0.23% | 61,100 | 891億1565万 | +1.14% | 31.37 | 3.28 |
| 02/05 | 4,530 | 4,530 | 4,375 | 4,430 | -0.89% | 111,700 | 889億1494万 | +1.19% | 31.3 | 3.27 |
| 02/02 | 4,505 | 4,550 | 4,460 | 4,470 | -0.33% | 74,600 | 897億1778万 | +2.45% | 31.58 | 3.3 |
| 02/01 | 4,460 | 4,545 | 4,460 | 4,485 | -0.44% | 101,200 | 900億1885万 | +3.15% | 31.69 | 3.31 |
| 01/31 | 4,455 | 4,505 | 4,415 | 4,505 | -0.88% | 170,600 | 904億2027万 | +3.99% | 31.83 | 3.33 |
| 01/30 | 4,540 | 4,595 | 4,515 | 4,545 | +0.44% | 86,800 | 912億2311万 | +5.28% | 32.11 | 3.36 |
| 01/29 | 4,440 | 4,565 | 4,410 | 4,525 | +1.91% | 110,400 | 908億2169万 | +5.01% | 31.97 | 3.34 |
| 01/26 | 4,455 | 4,555 | 4,395 | 4,440 | +0.11% | 168,600 | 891億1565万 | +3.28% | 31.37 | 3.28 |
| 01/25 | 4,295 | 4,485 | 4,250 | 4,435 | +1.6% | 96,100 | 890億1529万 | +3.38% | 31.34 | 3.28 |
| 01/24 | 4,350 | 4,425 | 4,305 | 4,365 | +0.58% | 67,100 | 876億1032万 | +1.91% | 30.84 | 3.22 |
| 01/23 | 4,375 | 4,465 | 4,330 | 4,340 | -0.69% | 88,500 | 871億854万 | +1.57% | 30.67 | 3.21 |
| 01/22 | 4,345 | 4,425 | 4,320 | 4,370 | +2.58% | 103,200 | 877億1067万 | +2.53% | 30.88 | 3.23 |
| 01/19 | 4,220 | 4,320 | 4,220 | 4,260 | +2.65% | 123,500 | 855億285万 | +0.26% | 30.1 | 3.15 |
| 01/18 | 4,180 | 4,260 | 4,150 | 4,150 | -0.95% | 97,700 | 832億9503万 | -2.1% | 29.32 | 3.07 |
| 01/17 | 4,375 | 4,405 | 4,190 | 4,190 | -4.12% | 175,300 | 840億9787万 | -0.95% | 29.61 | 3.1 |
| 01/16 | 4,425 | 4,425 | 4,360 | 4,370 | -1.58% | 60,000 | 877億1067万 | +3.46% | 30.88 | 3.23 |
| 01/15 | 4,390 | 4,440 | 4,315 | 4,440 | +1.14% | 89,500 | 891億1565万 | +5.34% | 31.37 | 3.28 |
| 01/12 | 4,400 | 4,430 | 4,340 | 4,390 | -0.11% | 78,800 | 881億1209万 | +4.72% | 31.02 | 3.24 |
| 01/11 | 4,400 | 4,455 | 4,340 | 4,395 | +1.38% | 112,400 | 882億1245万 | +5.27% | 31.05 | 3.25 |
| 01/10 | 4,390 | 4,395 | 4,290 | 4,335 | -2.8% | 164,700 | 870億818万 | +4.21% | 30.63 | 3.2 |
| 01/09 | 4,285 | 4,460 | 4,255 | 4,460 | +5.81% | 166,300 | 895億1707万 | +7.5% | 31.51 | 3.29 |
| 01/05 | 4,425 | 4,425 | 4,185 | 4,215 | -5.81% | 245,500 | 845億9965万 | +2.06% | 29.78 | 3.11 |
| 01/04 | 4,355 | 4,525 | 4,350 | 4,475 | +1.82% | 240,300 | 898億1814万 | +8.59% | 31.62 | 3.31 |
| 2023 | ||||||||||
| 12/29 | 4,300 | 4,395 | 4,255 | 4,395 | +1.74% | 118,400 | 882億1245万 | +7.04% | 35.7 | 3.32 |
| 12/28 | 4,185 | 4,330 | 4,185 | 4,320 | +4.1% | 211,700 | 867億712万 | +5.55% | 35.09 | 3.26 |
| 12/27 | 4,105 | 4,170 | 4,070 | 4,150 | +2.47% | 398,300 | 832億9503万 | +1.54% | 33.71 | 3.14 |
| 12/26 | 4,080 | 4,105 | 4,020 | 4,050 | -1.22% | 243,300 | 812億8792万 | -0.86% | 32.9 | 3.06 |
| 12/25 | 4,090 | 4,170 | 4,085 | 4,100 | +0.37% | 250,700 | 822億9148万 | +0.37% | 33.31 | 3.1 |
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 | 1,396 12/21 | 658 3/18 | 410,300 8/1 | - | - | +21.43% 8/3 | -28.54% 3/18 |
| 2009年 3月期 | 1,006 6/4 | 238 1/23 | 826,800 2/4 | - | - | +19.84% 2/4 | -31.13% 10/28 |
| 2010年 3月期 | 769 9/24 | 350 4/1 | 309,900 9/17 | - | - | +25.02% 6/11 | -16.26% 11/18 |
| 2011年 3月期 | 611 4/27 | 271 3/15 | 423,200 10/28 | 124億4692万 | 55億2064万 | +14.83% 2/2 | -36.28% 3/15 |
| 2012年 3月期 | 392 6/1 | 235 11/25 | 83,000 8/9 | 79億8558万 | 47億8727万 | +15.27% 2/17 | -11.26% 11/25 |
| 2013年 3月期 | 565 3/21 | 209 11/14 | 3,275,600 2/1 | 115億983万 | 42億5762万 | +57.9% 2/7 | -14.62% 5/23 |
| 2014年 3月期 | 1,087 2/18 | 366 10/8 | 8,549,300 2/3 | 218億1727万 | 74億5592万 | +35.5% 11/13 | -23.77% 6/14 |
| 2015年 3月期 | 1,376 8/18 | 647 5/19 | 1,000,600 12/3 | 276億1782万 | 129億8599万 | +25.6% 6/18 | -22.27% 5/19 |
| 2016年 3月期 | 1,023 6/15 | 612 9/7 | 700,400 6/11 | 205億3272万 | 122億8350万 | +15.51% 11/9 | -18.57% 1/21 |
| 2017年 3月期 | 2,592 11/27 | 735 5/6 | 1,001,200 6/9 | 520億2427万 | 147億5225万 | +27.76% 11/8 | -15.3% 2/6 |
| 2018年 12月期 | 2,565 1/22 | 954 12/25 | 881,400 2/14 | 514億8235万 | 191億4782万 | +20.97% 5/16 | -29.62% 2/14 |
| 2019年 12月期 | 1,900 11/12 | 857 5/13 | 473,900 11/12 | 381億3507万 | 172億92万 | +25.01% 9/2 | -16.12% 5/14 5/13 |
| 2020年 12月期 | 2,397 12/4 | 1,018 3/17 | 857,900 5/12 | 481億1040万 | 204億3237万 | +31.26% 5/13 | -23.1% 3/13 |
| 2021年 12月期 | 4,410 12/9 | 2,012 2/26 | 528,600 9/17 | 885億1352万 | 403億8303万 | +25.02% 11/19 | -19.44% 10/5 |
| 2022年 12月期 | 4,315 1/5 | 2,003 12/29 | 447,600 11/11 | 866億676万 | 402億239万 | +13.85% 3/25 | -19.53% 5/9 |
| 2023年 12月期 | 4,395 12/29 | 2,010 1/4 | 508,600 2/15 | 882億1245万 | 403億4289万 | +17.74% 5/26 | -11.55% 2/22 |
| 最新 | 4,495 2024/5/24 | 124,800 | 902億1956万 | +8.84% 4,130 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 42%（1.42倍）
- 2005/12/30 vs 2004/12/30
- 118%（2.18倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -78%（0.22倍）
- 2009/12/30 vs 2008/12/30
- 112%（2.12倍）
- 2010/12/30 vs 2009/12/30
- -34%（0.66倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 131%（2.31倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 143%（2.43倍）
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- 41%（1.41倍）
- 2020/12/30 vs 2019/12/30
- 50%（1.5倍）
- 2021/12/30 vs 2020/12/30
- 76%（1.76倍）
- 2022/12/30 vs 2021/12/30
- -48%（0.52倍）
- 2023/12/29 vs 2022/12/30
- 112%（2.12倍）
- 2024/05/24 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
155円（2003/04/30） - 2800%（29倍）
4,495円（5/24）