株価チャート
株価
5/16
- 前日 (5/15)
- 4,510
- 始値
- 4,505
- 高値
- 4,525
- 安値
- 4,480
- 終値 +0.22%
- 4,520
- 出来高 -27.93%
- 48,000
乖離率
- 株価（5日）
移動平均値 - -0.33%
4,535 - 株価（25日）
移動平均値 - +2.66%
4,403 - 出来高（5日）
移動平均値 - -39.15%
78,880
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 4,505 | 4,525 | 4,480 | 4,520 | +0.22% | 48,000 | 1003億8874万 | +2.66% | 56.05 | 1.47 |
| 05/15 | 4,580 | 4,595 | 4,510 | 4,510 | -1.42% | 66,600 | 1001億6664万 | +2.66% | 55.92 | 1.47 |
| 05/14 | 4,535 | 4,605 | 4,525 | 4,575 | +0.77% | 91,700 | 1016億1029万 | +4.4% | 56.73 | 1.49 |
| 05/13 | 4,580 | 4,615 | 4,515 | 4,540 | +0.22% | 111,400 | 1008億3294万 | +3.96% | 56.29 | 1.48 |
| 05/10 | 4,525 | 4,540 | 4,470 | 4,530 | +0.33% | 76,700 | 1006億1084万 | +4.09% | 56.17 | 1.47 |
| 05/09 | 4,515 | 4,535 | 4,490 | 4,515 | 0% | 50,100 | 1002億7769万 | +4.06% | 55.98 | 1.47 |
| 05/08 | 4,500 | 4,560 | 4,495 | 4,515 | +0.56% | 104,900 | 1002億7769万 | +4.22% | 55.98 | 1.47 |
| 05/07 | 4,445 | 4,500 | 4,445 | 4,490 | +1.58% | 103,100 | 997億2245万 | +3.84% | 55.67 | 1.46 |
| 05/02 | 4,440 | 4,440 | 4,400 | 4,420 | -0.23% | 70,800 | 981億6775万 | +2.46% | 54.81 | 1.44 |
| 05/01 | 4,405 | 4,445 | 4,400 | 4,430 | +0.68% | 55,300 | 983億8985万 | +2.83% | 54.93 | 1.44 |
| 04/30 | 4,370 | 4,400 | 4,345 | 4,400 | +0.46% | 44,500 | 977億2356万 | +2.33% | 54.56 | 1.43 |
| 04/26 | 4,370 | 4,380 | 4,315 | 4,380 | +0.11% | 79,000 | 972億7936万 | +1.96% | 54.31 | 1.42 |
| 04/25 | 4,370 | 4,415 | 4,355 | 4,375 | +0.81% | 125,200 | 971億6831万 | +1.89% | 54.25 | 1.42 |
| 04/24 | 4,355 | 4,365 | 4,330 | 4,340 | -0.23% | 61,200 | 963億9096万 | +1.09% | 53.81 | 1.41 |
| 04/23 | 4,355 | 4,365 | 4,335 | 4,350 | -0.34% | 36,900 | 966億1306万 | +1.3% | 53.94 | 1.41 |
| 04/22 | 4,335 | 4,385 | 4,335 | 4,365 | +2.11% | 76,200 | 966億4590万 | +1.65% | 54.12 | 1.42 |
| 04/19 | 4,325 | 4,325 | 4,255 | 4,275 | -0.81% | 55,700 | 946億5320万 | -0.47% | 53.01 | 1.39 |
| 04/18 | 4,300 | 4,330 | 4,300 | 4,310 | +0.7% | 39,800 | 954億2814万 | +0.26% | 53.44 | 1.4 |
| 04/17 | 4,345 | 4,345 | 4,270 | 4,280 | -1.04% | 52,400 | 947億6390万 | -0.47% | 53.07 | 1.39 |
| 04/16 | 4,315 | 4,365 | 4,310 | 4,325 | 0% | 68,100 | 957億6025万 | +0.51% | 53.63 | 1.41 |
| 04/15 | 4,310 | 4,345 | 4,310 | 4,325 | -0.35% | 28,500 | 957億6025万 | +0.53% | 53.63 | 1.41 |
| 04/12 | 4,335 | 4,365 | 4,325 | 4,340 | +0.35% | 49,100 | 960億9237万 | +1.02% | 53.81 | 1.41 |
| 04/11 | 4,350 | 4,350 | 4,305 | 4,325 | -0.69% | 63,200 | 957億6025万 | +0.82% | 53.63 | 1.41 |
| 04/10 | 4,315 | 4,360 | 4,315 | 4,355 | +1.4% | 79,400 | 964億2449万 | +1.68% | 54 | 1.42 |
| 04/09 | 4,270 | 4,305 | 4,260 | 4,295 | +0.82% | 51,300 | 950億9602万 | +0.49% | 53.26 | 1.4 |
| 04/08 | 4,250 | 4,265 | 4,235 | 4,260 | +0.71% | 52,100 | 943億2108万 | -0.26% | 52.82 | 1.39 |
| 04/05 | 4,180 | 4,245 | 4,160 | 4,230 | +0.59% | 98,100 | 936億5685万 | -0.98% | 52.45 | 1.38 |
| 04/04 | 4,215 | 4,225 | 4,185 | 4,205 | +1.08% | 101,300 | 931億332万 | -1.57% | 52.14 | 1.37 |
| 04/03 | 4,180 | 4,190 | 4,150 | 4,160 | -1.42% | 150,600 | 921億697万 | -2.64% | 51.58 | 1.35 |
| 04/02 | 4,285 | 4,290 | 4,190 | 4,220 | -2.31% | 139,200 | 934億3544万 | -1.29% | 52.33 | 1.37 |
| 04/01 | 4,320 | 4,335 | 4,290 | 4,320 | +0.12% | 84,100 | 956億4955万 | +1.05% | 53.57 | 1.4 |
| 03/29 | 4,255 | 4,315 | 4,255 | 4,315 | +1.53% | 70,600 | 955億3884万 | +1.01% | 53.5 | 1.4 |
| 03/28 | 4,265 | 4,295 | 4,240 | 4,250 | -0.35% | 64,200 | 940億9967万 | -0.49% | 52.7 | 1.38 |
| 03/27 | 4,260 | 4,270 | 4,220 | 4,265 | +0.59% | 80,600 | 944億3179万 | -0.12% | 52.88 | 1.38 |
| 03/26 | 4,180 | 4,240 | 4,145 | 4,240 | -1.17% | 166,400 | 938億7826万 | -0.61% | 52.57 | 1.37 |
| 03/25 | 4,340 | 4,345 | 4,290 | 4,290 | -1.27% | 98,400 | 949億8531万 | +0.61% | 53.19 | 1.39 |
| 03/22 | 4,335 | 4,345 | 4,310 | 4,345 | +0.23% | 53,900 | 962億307万 | +2% | 53.88 | 1.41 |
| 03/21 | 4,365 | 4,370 | 4,320 | 4,335 | -0.69% | 68,700 | 959億8166万 | +1.9% | 53.75 | 1.41 |
| 03/19 | 4,355 | 4,365 | 4,315 | 4,365 | +0.23% | 59,200 | 966億4590万 | +2.37% | 54.12 | 1.42 |
| 03/18 | 4,395 | 4,395 | 4,355 | 4,355 | -0.91% | 68,600 | 964億2449万 | +1.9% | 54 | 1.41 |
| 03/15 | 4,390 | 4,405 | 4,365 | 4,395 | +0.34% | 100,400 | 973億1013万 | +2.59% | 54.5 | 1.42 |
| 03/14 | 4,335 | 4,400 | 4,320 | 4,380 | +1.15% | 88,900 | 969億7801万 | +2.05% | 54.31 | 1.42 |
| 03/13 | 4,360 | 4,365 | 4,305 | 4,330 | -0.46% | 85,700 | 958億7096万 | +0.65% | 53.69 | 1.4 |
| 03/12 | 4,325 | 4,350 | 4,260 | 4,350 | +0.93% | 111,400 | 963億1378万 | +0.83% | 53.94 | 1.41 |
| 03/11 | 4,240 | 4,325 | 4,235 | 4,310 | +3.36% | 194,400 | 954億2814万 | -0.35% | 53.44 | 1.4 |
| 03/08 | 4,145 | 4,185 | 4,140 | 4,170 | -0.24% | 79,100 | 923億2838万 | -3.83% | 51.71 | 1.35 |
| 03/07 | 4,155 | 4,185 | 4,125 | 4,180 | +0.72% | 98,200 | 925億4979万 | -3.93% | 51.83 | 1.36 |
| 03/06 | 4,140 | 4,165 | 4,135 | 4,150 | +0.36% | 80,900 | 918億8556万 | -4.88% | 51.46 | 1.35 |
| 03/05 | 4,205 | 4,205 | 4,135 | 4,135 | -1.9% | 127,500 | 915億5344万 | -5.49% | 51.27 | 1.34 |
| 03/04 | 4,280 | 4,310 | 4,205 | 4,215 | -1.52% | 130,800 | 933億2473万 | -3.92% | 52.26 | 1.37 |
| 03/01 | 4,310 | 4,340 | 4,260 | 4,280 | +1.18% | 140,400 | 947億6390万 | -2.66% | 53.07 | 1.39 |
| 02/29 | 4,245 | 4,275 | 4,220 | 4,230 | -0.24% | 142,400 | 936億5685万 | -3.95% | 52.45 | 1.37 |
| 02/28 | 4,225 | 4,270 | 4,210 | 4,240 | +0.47% | 111,200 | 938億7826万 | -3.9% | 52.57 | 1.37 |
| 02/27 | 4,220 | 4,260 | 4,205 | 4,220 | 0% | 114,900 | 934億3544万 | -4.57% | 52.33 | 1.37 |
| 02/26 | 4,240 | 4,255 | 4,210 | 4,220 | -0.59% | 92,800 | 934億3544万 | -4.78% | 52.33 | 1.37 |
| 02/22 | 4,270 | 4,275 | 4,230 | 4,245 | -0.7% | 91,600 | 939億8896万 | -4.46% | 52.64 | 1.38 |
| 02/21 | 4,230 | 4,295 | 4,225 | 4,275 | +1.18% | 130,600 | 946億5320万 | -4% | 53.01 | 1.39 |
| 02/20 | 4,180 | 4,225 | 4,165 | 4,225 | +1.2% | 131,500 | 935億4614万 | -5.4% | 52.39 | 1.37 |
| 02/19 | 4,175 | 4,195 | 4,145 | 4,175 | -0.12% | 141,500 | 924億3909万 | -6.83% | 51.77 | 1.35 |
| 02/16 | 4,195 | 4,195 | 4,130 | 4,180 | -0.36% | 174,300 | 925億4979万 | -7.09% | 51.83 | 1.36 |
| 02/15 | 4,190 | 4,235 | 4,135 | 4,195 | +0.12% | 212,700 | 928億8191万 | -7.13% | 52.02 | 1.36 |
| 02/14 | 4,410 | 4,430 | 4,190 | 4,190 | -8.81% | 494,000 | 927億7120万 | -7.59% | 51.95 | 1.36 |
| 02/13 | 4,615 | 4,630 | 4,580 | 4,595 | -0.33% | 158,300 | 1017億3835万 | +0.99% | 56.98 | 1.49 |
| 02/09 | 4,585 | 4,620 | 4,575 | 4,610 | +0.22% | 81,600 | 1020億7047万 | +1.39% | 57.16 | 1.49 |
| 02/08 | 4,580 | 4,625 | 4,570 | 4,600 | +0.22% | 98,800 | 1018億4906万 | +1.21% | 57.04 | 1.49 |
| 02/07 | 4,630 | 4,630 | 4,565 | 4,590 | -0.97% | 103,300 | 1016億2764万 | +1.01% | 56.91 | 1.49 |
| 02/06 | 4,645 | 4,650 | 4,605 | 4,635 | -0.22% | 72,500 | 1026億2399万 | +2.03% | 57.47 | 1.5 |
| 02/05 | 4,605 | 4,660 | 4,590 | 4,645 | +0.87% | 103,000 | 1028億4540万 | +2.27% | 57.6 | 1.51 |
| 02/02 | 4,615 | 4,620 | 4,595 | 4,605 | 0% | 81,600 | 1019億5976万 | +1.45% | 57.1 | 1.49 |
| 02/01 | 4,525 | 4,625 | 4,510 | 4,605 | +1.77% | 135,000 | 1019億5976万 | +1.45% | 57.1 | 1.49 |
| 01/31 | 4,485 | 4,535 | 4,475 | 4,525 | +0.89% | 141,000 | 1001億8847万 | -0.31% | 56.11 | 1.47 |
| 01/30 | 4,495 | 4,505 | 4,445 | 4,485 | +0.79% | 171,100 | 993億283万 | -1.28% | 55.61 | 1.45 |
| 01/29 | 4,450 | 4,460 | 4,425 | 4,450 | +0.23% | 86,700 | 985億2789万 | -2.2% | 55.18 | 1.44 |
| 01/26 | 4,460 | 4,465 | 4,420 | 4,440 | -0.56% | 99,800 | 983億648万 | -2.59% | 55.05 | 1.44 |
| 01/25 | 4,430 | 4,465 | 4,410 | 4,465 | +0.22% | 152,200 | 988億6001万 | -2.23% | 55.36 | 1.45 |
| 01/24 | 4,460 | 4,475 | 4,430 | 4,455 | +0.34% | 145,400 | 986億3860万 | -2.6% | 55.24 | 1.44 |
| 01/23 | 4,465 | 4,485 | 4,440 | 4,440 | -0.67% | 113,900 | 983億648万 | -3.1% | 55.05 | 1.44 |
| 01/22 | 4,480 | 4,490 | 4,465 | 4,470 | -0.22% | 62,300 | 989億7071万 | -2.66% | 55.43 | 1.45 |
| 01/19 | 4,490 | 4,495 | 4,460 | 4,480 | -0.22% | 82,800 | 991億9212万 | -2.65% | 55.55 | 1.45 |
| 01/18 | 4,505 | 4,525 | 4,490 | 4,490 | -0.44% | 72,200 | 994億1353万 | -2.69% | 55.67 | 1.46 |
| 01/17 | 4,580 | 4,590 | 4,510 | 4,510 | -1.53% | 104,400 | 998億5636万 | -2.47% | 55.92 | 1.46 |
| 01/16 | 4,610 | 4,630 | 4,580 | 4,580 | -0.76% | 60,900 | 1014億623万 | -1.19% | 56.79 | 1.48 |
| 01/15 | 4,615 | 4,630 | 4,585 | 4,615 | 0% | 64,900 | 1021億8117万 | -0.62% | 57.22 | 1.5 |
| 01/12 | 4,640 | 4,640 | 4,585 | 4,615 | -0.22% | 92,700 | 1021億8117万 | -0.8% | 57.22 | 1.5 |
| 01/11 | 4,650 | 4,650 | 4,610 | 4,625 | 0% | 84,400 | 1024億258万 | -0.75% | 57.35 | 1.5 |
| 01/10 | 4,610 | 4,650 | 4,600 | 4,625 | +0.76% | 82,500 | 1024億258万 | -0.94% | 57.35 | 1.5 |
| 01/09 | 4,550 | 4,590 | 4,540 | 4,590 | +1.32% | 63,600 | 1016億2764万 | -1.84% | 56.91 | 1.49 |
| 01/05 | 4,580 | 4,580 | 4,520 | 4,530 | -0.77% | 79,100 | 1002億9918万 | -3.31% | 56.17 | 1.47 |
| 01/04 | 4,520 | 4,570 | 4,490 | 4,565 | -0.11% | 85,500 | 1010億7412万 | -2.81% | 56.6 | 1.48 |
| 2023 | ||||||||||
| 12/29 | 4,545 | 4,570 | 4,530 | 4,570 | +0.44% | 82,500 | 1011億8482万 | -2.89% | 24.65 | 1.52 |
| 12/28 | 4,455 | 4,555 | 4,455 | 4,550 | -1.3% | 148,400 | 1007億4200万 | -3.48% | 24.54 | 1.51 |
| 12/27 | 4,565 | 4,630 | 4,545 | 4,610 | +0.88% | 377,500 | 1020億7047万 | -2.37% | 24.87 | 1.53 |
| 12/26 | 4,595 | 4,610 | 4,565 | 4,570 | -0.87% | 293,500 | 1011億8482万 | -3.38% | 24.65 | 1.52 |
| 12/25 | 4,650 | 4,655 | 4,610 | 4,610 | -0.22% | 223,000 | 1020億7047万 | -2.72% | 24.87 | 1.53 |
| 12/22 | 4,630 | 4,640 | 4,610 | 4,620 | -0.11% | 153,800 | 1022億9188万 | -2.7% | 24.92 | 1.54 |
| 12/21 | 4,645 | 4,645 | 4,595 | 4,625 | -0.75% | 128,300 | 1024億258万 | -2.75% | 24.95 | 1.54 |
| 12/20 | 4,665 | 4,690 | 4,650 | 4,660 | +0.22% | 77,600 | 1031億7752万 | -2.22% | 25.14 | 1.55 |
| 12/19 | 4,655 | 4,660 | 4,630 | 4,650 | -0.32% | 87,700 | 1029億5611万 | -2.58% | 25.08 | 1.55 |
| 12/18 | 4,630 | 4,670 | 4,610 | 4,665 | +0.86% | 88,800 | 1032億8823万 | -2.37% | 25.16 | 1.55 |
| 12/15 | 4,635 | 4,645 | 4,565 | 4,625 | -0.86% | 199,400 | 1024億258万 | -3.3% | 24.95 | 1.54 |
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 12月期 | 2,800 10/30 6/16 他3件 | 2,300 10/10 10/8 | 78,800 10/30 | - | - | +9.19% 10/30 | -13.08% 10/8 |
| 2009年 12月期 | 3,000 12/25 9/3 | 2,400 4/23 | 394,300 9/3 | - | - | +11.38% 9/3 | -5.69% 1/6 |
| 2010年 12月期 | 2,900 12/14 12/10 | 2,583 2/9 | 110,600 12/27 | 583億9730万 | 520億1387万 | +5.02% 3/30 | -5.04% 2/9 |
| 2011年 12月期 | 2,978 12/27 | 2,302 3/15 | 91,500 12/27 | 599億6798万 | 463億5537万 | +4.13% 9/29 | -9.31% 3/15 |
| 2012年 12月期 | 3,065 12/25 | 2,819 8/29 | 123,100 12/25 | 617億1990万 | 567億6620万 | +2.65% 12/25 | -2.54% 12/28 |
| 2013年 12月期 | 3,920 5/9 | 2,895 1/9 1/4 | 260,100 12/5 | 789億3704万 | 582億9661万 | +10.3% 5/9 | -9.41% 2/4 |
| 2014年 12月期 | 4,430 8/28 | 3,225 2/6 2/4 | 421,300 9/1 | 894億8600万 | 651億4500万 | +6.8% 8/28 | -6.01% 1/16 |
| 2015年 12月期 | 5,320 11/26 | 3,780 1/19 | 195,900 6/25 | 1074億6400万 | 763億5600万 | +8.25% 11/13 | -15.08% 1/21 |
| 2016年 12月期 | 5,240 6/10 | 3,945 2/12 | 155,300 6/27 | 1058億4800万 | 796億8900万 | +8.41% 3/30 | -13.46% 2/12 |
| 2017年 12月期 | 6,520 7/11 | 4,725 1/24 1/4 | 442,700 8/7 | 1317億400万 | 954億4500万 | +12.35% 3/13 | -9.49% 8/14 |
| 2018年 12月期 | 5,840 7/27 7/26 | 4,635 12/26 | 311,000 11/6 | 1180億8480万 | 937億1970万 | +8.1% 10/1 | -11.15% 12/25 |
| 2019年 12月期 | 5,910 11/11 | 4,400 8/5 | 221,500 6/25 | 1196億362万 | 890億4500万 | +8.26% 9/26 | -5.61% 8/5 |
| 2020年 12月期 | 8,460 6/30 | 4,535 3/17 | 358,300 11/10 | 1713億7845万 | 917億7706万 | +15.23% 6/4 | -16.27% 3/13 |
| 2021年 12月期 | 7,280 10/20 | 5,610 1/6 | 294,900 6/28 | 1607億2420万 | 1237億4257万 | +9.18% 5/20 | -9.44% 12/1 |
| 2022年 12月期 | 6,270 1/5 | 4,980 6/17 | 217,200 6/28 | 1384億2592万 | 1099億4595万 | +6.49% 11/24 | -7.02% 3/14 |
| 2023年 12月期 | 5,250 6/22 | 4,455 12/28 | 377,500 12/27 | 1162億4077万 | 986億3860万 | +5.8% 5/12 | -4.08% 3/1 |
| 最新 | 4,520 2024/5/16 | 48,000 | 1003億8874万 | +2.66% 4,403 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/05/16 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
2,170円（2006/06/02） - 108%（2.08倍）
4,520円（5/16）