株価チャート
株価
4/24
- 前日 (4/23)
- 4,545
- 始値
- 4,600
- 高値
- 4,720
- 安値
- 4,560
- 終値 +3.41%
- 4,700
- 出来高 +321.11%
- 83,800
乖離率
- 株価（5日）
移動平均値 - +3.89%
4,524 - 株価（25日）
移動平均値 - +2.89%
4,568 - 出来高（5日）
移動平均値 - +85.4%
45,200
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 4,600 | 4,720 | 4,560 | 4,700 | +3.41% | 83,800 | 1637億3498万 | +2.89% | 14.92 | 0.71 |
| 04/23 | 4,540 | 4,585 | 4,495 | 4,545 | +0.11% | 19,900 | 1583億3521万 | -0.5% | 14.43 | 0.69 |
| 04/22 | 4,455 | 4,545 | 4,455 | 4,540 | +3.53% | 40,400 | 1581億6102万 | -0.57% | 14.41 | 0.69 |
| 04/19 | 4,425 | 4,465 | 4,305 | 4,385 | -1.46% | 50,300 | 1527億6125万 | -3.99% | 13.92 | 0.67 |
| 04/18 | 4,480 | 4,490 | 4,430 | 4,450 | -0.34% | 31,600 | 1550億2567万 | -2.65% | 14.13 | 0.68 |
| 04/17 | 4,510 | 4,525 | 4,465 | 4,465 | -0.56% | 44,300 | 1555億4823万 | -2.47% | 14.18 | 0.68 |
| 04/16 | 4,590 | 4,590 | 4,420 | 4,490 | -2.29% | 39,300 | 1564億1916万 | -2.14% | 14.26 | 0.68 |
| 04/15 | 4,520 | 4,595 | 4,495 | 4,595 | +0.33% | 33,100 | 1600億7707万 | -0.02% | 14.59 | 0.7 |
| 04/12 | 4,615 | 4,635 | 4,560 | 4,580 | -0.43% | 33,900 | 1595億5451万 | -0.52% | 14.54 | 0.7 |
| 04/11 | 4,520 | 4,615 | 4,500 | 4,600 | +0.99% | 32,500 | 1602億5125万 | -0.15% | 14.6 | 0.7 |
| 04/10 | 4,570 | 4,630 | 4,525 | 4,555 | -0.87% | 38,600 | 1586億8358万 | -1.15% | 14.46 | 0.69 |
| 04/09 | 4,535 | 4,620 | 4,525 | 4,595 | +1.32% | 45,900 | 1600億7707万 | -0.28% | 14.59 | 0.7 |
| 04/08 | 4,465 | 4,550 | 4,450 | 4,535 | +2.83% | 58,500 | 1579億8683万 | -1.5% | 14.4 | 0.69 |
| 04/05 | 4,400 | 4,440 | 4,345 | 4,410 | -0.68% | 24,200 | 1536億3218万 | -4.23% | 14 | 0.67 |
| 04/04 | 4,440 | 4,475 | 4,400 | 4,440 | +0.91% | 40,800 | 1546億7730万 | -3.62% | 14.1 | 0.67 |
| 04/03 | 4,370 | 4,430 | 4,320 | 4,400 | -0.56% | 48,100 | 1532億8381万 | -4.47% | 13.97 | 0.67 |
| 04/02 | 4,470 | 4,520 | 4,405 | 4,425 | -1.01% | 43,100 | 1541億5474万 | -3.85% | 14.05 | 0.67 |
| 04/01 | 4,545 | 4,555 | 4,455 | 4,470 | -2.08% | 57,500 | 1557億2241万 | -2.74% | 14.19 | 0.68 |
| 03/29 | 4,565 | 4,620 | 4,535 | 4,565 | 0% | 50,200 | 1590億3195万 | -0.52% | 14.49 | 0.69 |
| 03/28 | 4,770 | 4,770 | 4,560 | 4,565 | -5.39% | 100,700 | 1590億3195万 | -0.26% | 14.49 | 0.69 |
| 03/27 | 4,750 | 4,905 | 4,715 | 4,825 | +1.79% | 161,600 | 1680億8963万 | +5.67% | 15.32 | 0.73 |
| 03/26 | 4,720 | 4,805 | 4,715 | 4,740 | +0.85% | 63,900 | 1651億2847万 | +4.31% | 15.05 | 0.72 |
| 03/25 | 4,820 | 4,825 | 4,700 | 4,700 | -1.78% | 71,300 | 1637億3498万 | +3.91% | 14.92 | 0.71 |
| 03/22 | 4,850 | 4,920 | 4,765 | 4,785 | -0.93% | 79,600 | 1666億9614万 | +6.45% | 15.19 | 0.73 |
| 03/21 | 4,700 | 4,830 | 4,630 | 4,830 | +2.77% | 172,800 | 1682億6382万 | +8.3% | 15.33 | 0.73 |
| 03/19 | 4,545 | 4,735 | 4,520 | 4,700 | +4.21% | 109,600 | 1637億3498万 | +6.19% | 14.92 | 0.71 |
| 03/18 | 4,585 | 4,615 | 4,460 | 4,510 | -0.88% | 88,400 | 1571億1590万 | +2.59% | 14.32 | 0.69 |
| 03/15 | 4,495 | 4,615 | 4,470 | 4,550 | +1.22% | 113,100 | 1585億939万 | +3.95% | 14.45 | 0.69 |
| 03/14 | 4,630 | 4,640 | 4,480 | 4,495 | -3.02% | 62,000 | 1565億9334万 | +3.29% | 14.27 | 0.68 |
| 03/13 | 4,760 | 4,760 | 4,605 | 4,635 | -1.38% | 48,200 | 1614億7056万 | +7.09% | 14.72 | 0.7 |
| 03/12 | 4,685 | 4,725 | 4,625 | 4,700 | +0.32% | 67,400 | 1637億3498万 | +9.33% | 14.92 | 0.71 |
| 03/11 | 4,745 | 4,780 | 4,655 | 4,685 | -2.6% | 88,900 | 1632億1242万 | +9.77% | 14.87 | 0.71 |
| 03/08 | 4,675 | 4,815 | 4,650 | 4,810 | +3.44% | 129,300 | 1675億6707万 | +13.47% | 15.27 | 0.73 |
| 03/07 | 4,690 | 4,720 | 4,625 | 4,650 | +0.54% | 71,900 | 1619億9311万 | +10.64% | 14.76 | 0.71 |
| 03/06 | 4,585 | 4,640 | 4,550 | 4,625 | +1.76% | 58,200 | 1611億2218万 | +10.91% | 14.68 | 0.7 |
| 03/05 | 4,510 | 4,595 | 4,505 | 4,545 | +1.11% | 48,100 | 1583億3521万 | +9.81% | 14.43 | 0.69 |
| 03/04 | 4,595 | 4,595 | 4,495 | 4,495 | -1.64% | 82,700 | 1565億9334万 | +9.31% | 14.27 | 0.68 |
| 03/01 | 4,535 | 4,570 | 4,485 | 4,570 | +2.35% | 93,400 | 1592億614万 | +11.76% | 14.51 | 0.69 |
| 02/29 | 4,385 | 4,495 | 4,365 | 4,465 | +1.48% | 103,400 | 1555億4823万 | +9.92% | 14.18 | 0.68 |
| 02/28 | 4,340 | 4,420 | 4,325 | 4,400 | +1.85% | 64,900 | 1532億8381万 | +8.94% | 13.97 | 0.67 |
| 02/27 | 4,270 | 4,360 | 4,265 | 4,320 | +1.29% | 62,000 | 1504億9683万 | +7.44% | 13.72 | 0.66 |
| 02/26 | 4,350 | 4,360 | 4,225 | 4,265 | -0.58% | 58,300 | 1485億8078万 | +6.49% | 13.54 | 0.65 |
| 02/22 | 4,275 | 4,305 | 4,260 | 4,290 | +0.35% | 56,500 | 1494億5171万 | +7.46% | 13.62 | 0.65 |
| 02/21 | 4,290 | 4,315 | 4,250 | 4,275 | 0% | 38,000 | 1489億2915万 | +7.47% | 13.57 | 0.65 |
| 02/20 | 4,350 | 4,350 | 4,265 | 4,275 | -0.12% | 43,400 | 1489億2915万 | +7.76% | 13.57 | 0.65 |
| 02/19 | 4,185 | 4,285 | 4,180 | 4,280 | +1.42% | 69,700 | 1491億334万 | +8.14% | 13.59 | 0.65 |
| 02/16 | 4,060 | 4,230 | 4,055 | 4,220 | +5.63% | 89,100 | 1470億1311万 | +7% | 13.4 | 0.64 |
| 02/15 | 3,975 | 3,995 | 3,950 | 3,995 | +2.3% | 71,800 | 1391億7473万 | +1.55% | 12.68 | 0.61 |
| 02/14 | 3,955 | 3,955 | 3,870 | 3,905 | -2.25% | 51,500 | 1360億3938万 | -0.69% | 12.4 | 0.59 |
| 02/13 | 4,000 | 4,000 | 3,940 | 3,995 | +1.01% | 35,000 | 1391億7473万 | +1.55% | 12.68 | 0.61 |
| 02/09 | 3,990 | 4,065 | 3,955 | 3,955 | -1.62% | 37,800 | 1377億8124万 | +0.61% | 12.56 | 0.6 |
| 02/08 | 3,945 | 4,030 | 3,925 | 4,020 | +2.03% | 59,200 | 1400億4566万 | +2.37% | 12.76 | 0.61 |
| 02/07 | 3,930 | 3,960 | 3,905 | 3,940 | +1.68% | 56,000 | 1372億5868万 | +0.54% | 12.51 | 0.6 |
| 02/06 | 3,875 | 3,915 | 3,865 | 3,875 | -1.15% | 27,500 | 1349億9426万 | -1% | 12.3 | 0.59 |
| 02/05 | 3,955 | 3,955 | 3,875 | 3,920 | -0.38% | 37,300 | 1365億6194万 | +0.23% | 12.45 | 0.6 |
| 02/02 | 3,970 | 3,980 | 3,920 | 3,935 | -0.25% | 20,300 | 1370億8450万 | +0.82% | 12.49 | 0.6 |
| 02/01 | 3,910 | 3,960 | 3,890 | 3,945 | +0.9% | 37,100 | 1374億3287万 | +1.34% | 12.52 | 0.6 |
| 01/31 | 3,820 | 3,915 | 3,795 | 3,910 | +2.36% | 52,200 | 1362億1356万 | +0.59% | 12.41 | 0.59 |
| 01/30 | 3,870 | 3,870 | 3,805 | 3,820 | -1.04% | 44,300 | 1330億7821万 | -1.55% | 12.13 | 0.58 |
| 01/29 | 3,880 | 3,895 | 3,860 | 3,860 | -0.52% | 34,800 | 1344億7170万 | -0.46% | 12.25 | 0.59 |
| 01/26 | 3,895 | 3,905 | 3,875 | 3,880 | -1.02% | 27,500 | 1351億6845万 | +0.15% | 12.32 | 0.59 |
| 01/25 | 3,865 | 3,925 | 3,865 | 3,920 | +1.16% | 16,500 | 1365億6194万 | +1.37% | 12.45 | 0.6 |
| 01/24 | 3,900 | 3,905 | 3,860 | 3,875 | -0.9% | 23,300 | 1349億9426万 | +0.39% | 12.3 | 0.59 |
| 01/23 | 3,940 | 3,955 | 3,910 | 3,910 | -0.51% | 17,300 | 1362億1356万 | +1.56% | 12.41 | 0.59 |
| 01/22 | 3,950 | 3,960 | 3,930 | 3,930 | +0.26% | 9,100 | 1369億1031万 | +2.24% | 12.48 | 0.6 |
| 01/19 | 3,950 | 3,975 | 3,905 | 3,920 | -0.76% | 23,600 | 1365億6194万 | +2.14% | 12.45 | 0.6 |
| 01/18 | 3,945 | 3,990 | 3,945 | 3,950 | +0.13% | 17,400 | 1376億705万 | +3.03% | 12.54 | 0.6 |
| 01/17 | 4,010 | 4,050 | 3,945 | 3,945 | -1.25% | 21,700 | 1374億3287万 | +3.03% | 12.52 | 0.6 |
| 01/16 | 4,075 | 4,075 | 3,990 | 3,995 | -1.11% | 18,300 | 1391億7473万 | +4.23% | 12.68 | 0.61 |
| 01/15 | 3,950 | 4,045 | 3,950 | 4,040 | +2.28% | 20,600 | 1407億4240万 | +5.32% | 12.83 | 0.61 |
| 01/12 | 4,000 | 4,000 | 3,930 | 3,950 | -0.25% | 18,800 | 1376億705万 | +3% | 12.54 | 0.6 |
| 01/11 | 3,960 | 4,010 | 3,960 | 3,960 | +0.38% | 35,500 | 1379億5543万 | +3.15% | 12.57 | 0.6 |
| 01/10 | 3,970 | 3,980 | 3,925 | 3,945 | -0.38% | 24,700 | 1374億3287万 | +2.71% | 12.52 | 0.6 |
| 01/09 | 3,955 | 3,970 | 3,935 | 3,960 | +1.15% | 33,700 | 1379億5543万 | +3.15% | 12.57 | 0.6 |
| 01/05 | 3,910 | 3,925 | 3,880 | 3,915 | +1.42% | 29,100 | 1363億8775万 | +2.09% | 12.43 | 0.59 |
| 01/04 | 3,820 | 3,865 | 3,775 | 3,860 | +1.18% | 17,500 | 1344億7170万 | +0.68% | 12.25 | 0.59 |
| 2023 | ||||||||||
| 12/29 | 3,850 | 3,850 | 3,790 | 3,815 | -0.13% | 29,600 | 1329億403万 | -0.47% | 12.11 | 0.58 |
| 12/28 | 3,770 | 3,830 | 3,770 | 3,820 | +0.92% | 20,300 | 1330億7821万 | -0.31% | 12.13 | 0.58 |
| 12/27 | 3,760 | 3,785 | 3,750 | 3,785 | +1.47% | 43,200 | 1318億5891万 | -1.17% | 12.02 | 0.57 |
| 12/26 | 3,690 | 3,750 | 3,690 | 3,730 | +1.08% | 40,100 | 1299億4286万 | -2.56% | 11.84 | 0.57 |
| 12/25 | 3,780 | 3,780 | 3,670 | 3,690 | -2.38% | 34,500 | 1285億4937万 | -3.63% | 11.72 | 0.56 |
| 12/22 | 3,795 | 3,810 | 3,750 | 3,780 | +0.8% | 34,900 | 1316億8472万 | -1.41% | 12 | 0.57 |
| 12/21 | 3,735 | 3,765 | 3,715 | 3,750 | -0.27% | 19,100 | 1306億3961万 | -2.19% | 11.91 | 0.57 |
| 12/20 | 3,755 | 3,785 | 3,750 | 3,760 | +0.13% | 21,400 | 1309億8798万 | -1.93% | 11.94 | 0.57 |
| 12/19 | 3,755 | 3,770 | 3,695 | 3,755 | +1.08% | 19,900 | 1308億1379万 | -2.06% | 11.92 | 0.57 |
| 12/18 | 3,700 | 3,725 | 3,660 | 3,715 | -0.54% | 22,700 | 1294億2030万 | -3.13% | 11.79 | 0.56 |
| 12/15 | 3,695 | 3,745 | 3,665 | 3,735 | +2.61% | 50,300 | 1301億1705万 | -2.66% | 11.86 | 0.57 |
| 12/14 | 3,745 | 3,750 | 3,630 | 3,640 | -2.8% | 42,100 | 1268億751万 | -5.13% | 11.56 | 0.55 |
| 12/13 | 3,760 | 3,785 | 3,705 | 3,745 | -1.06% | 35,100 | 1304億6542万 | -2.42% | 11.89 | 0.57 |
| 12/12 | 3,830 | 3,830 | 3,770 | 3,785 | -0.92% | 37,000 | 1318億5891万 | -1.38% | 12.02 | 0.57 |
| 12/11 | 3,885 | 3,910 | 3,810 | 3,820 | -0.39% | 44,000 | 1330億7821万 | -0.37% | 12.13 | 0.58 |
| 12/08 | 3,960 | 3,980 | 3,820 | 3,835 | -4.84% | 99,100 | 1336億77万 | +0.31% | 12.18 | 0.58 |
| 12/07 | 4,030 | 4,060 | 3,990 | 4,030 | -1.47% | 64,300 | 1403億9403万 | +5.72% | 12.79 | 0.61 |
| 12/06 | 4,035 | 4,100 | 4,030 | 4,090 | +2.38% | 59,300 | 1424億8427万 | +7.89% | 12.99 | 0.62 |
| 12/05 | 4,040 | 4,065 | 3,985 | 3,995 | -1.36% | 77,700 | 1391億7473万 | +6.11% | 12.68 | 0.61 |
| 12/04 | 3,995 | 4,060 | 3,950 | 4,050 | +1% | 57,800 | 1410億9078万 | +8.14% | 12.86 | 0.62 |
| 12/01 | 3,950 | 4,015 | 3,950 | 4,010 | +2.69% | 42,800 | 1396億9729万 | +7.82% | 12.73 | 0.61 |
| 11/30 | 3,860 | 3,930 | 3,850 | 3,905 | +0.9% | 56,100 | 1360億3938万 | +5.65% | 12.4 | 0.59 |
| 11/29 | 3,865 | 3,885 | 3,840 | 3,870 | -0.26% | 19,800 | 1348億2008万 | +5.19% | 12.29 | 0.59 |
| 11/28 | 3,850 | 3,885 | 3,840 | 3,880 | +1.44% | 40,500 | 1351億6845万 | +5.98% | 12.32 | 0.59 |
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 | |
| 2009年 3月期 | 3,015 603 5/21 | 1,530 306 10/27 | 276,400 1,382,000 11/13 | - | - | +18.38% 11/10 | -28.4% 10/8 |
| 2010年 3月期 | 2,735 547 6/3 | 1,640 328 11/27 | 211,200 1,056,000 6/12 | - | - | +12.26% 6/3 | -11.52% 7/14 |
| 2011年 3月期 | 2,215 443 4/26 | 1,365 273 3/15 | 233,400 1,167,000 6/11 | 815億9439万 | 502億8277万 | +12.91% 12/14 | -16.58% 3/15 |
| 2012年 3月期 | 1,930 386 4/1 | 1,510 302 10/26 | 107,800 539,000 3/9 | 710億9579万 | 556億2417万 | +8.51% 12/5 | -8.34% 4/11 |
| 2013年 3月期 | 1,910 382 2/14 | 1,220 244 11/13 | 198,200 991,000 3/19 | 703億5905万 | 449億4138万 | +15.51% 2/13 | -9.79% 5/15 |
| 2014年 3月期 | 2,485 497 3/13 | 1,610 322 4/4 | 1,893,200 9,466,000 3/13 | 915億4051万 | 593億789万 | +23% 5/14 | -9.61% 2/4 |
| 2015年 3月期 | 2,590 518 3/17 | 1,915 383 10/17 | 209,800 1,049,000 3/13 | 954億842万 | 705億4329万 | +9.62% 2/17 | -10.13% 10/16 |
| 2016年 3月期 | 2,935 587 6/3 | 2,016 1/21 | 327,700 11/4 | 1051億8227万 | 722億4785万 | +14.81% 5/14 | -14.07% 9/15 |
| 2017年 3月期 | 3,545 2/2 | 2,291 5/10 | 214,400 5/10 | 1270億4298万 | 821億309万 | +8.37% 11/14 7/21 | -8.32% 4/13 |
| 2018年 3月期 | 3,655 1/9 | 2,692 3/26 | 290,400 11/2 | 1309億8507万 | 964億7382万 | +10.21% 5/10 | -10.39% 2/6 |
| 2019年 3月期 | 3,225 5/17 5/15 | 1,958 12/25 | 169,700 3/7 | 1155億7506万 | 701億6929万 | +9.42% 9/25 | -15.71% 12/25 |
| 2020年 3月期 | 2,238 4/4 4/3 | 1,401 3/13 | 250,000 1/16 | 802億372万 | 502億795万 | +10.89% 3/27 | -21.71% 3/13 |
| 2021年 3月期 | 2,590 3/29 | 1,564 4/6 | 299,600 3/19 | 928億1842万 | 560億4942万 | +10.3% 6/16 | -6.53% 7/31 |
| 2022年 3月期 | 2,828 2/16 | 2,139 6/21 | 166,900 3/18 | 985億1968万 | 745億1683万 | +10.5% 2/16 | -8.79% 5/10 |
| 2023年 3月期 | 2,826 3/9 | 2,138 5/19 | 203,700 3/29 | 984億5001万 | 744億8199万 | +6.87% 1/25 | -13.52% 5/12 |
| 最新 | 4,700 2024/4/24 | 83,800 | 1637億3498万 | +2.89% 4,568 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- -8%（0.92倍）
- 1985/12/28 vs 1984/12/28
- 32%（1.32倍）
- 1986/12/27 vs 1985/12/28
- 19%（1.19倍）
- 1987/12/28 vs 1986/12/27
- 124%（2.24倍）
- 1988/12/28 vs 1987/12/28
- 19%（1.19倍）
- 1989/12/29 vs 1988/12/28
- 34%（1.34倍）
- 1990/12/28 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/30 vs 1990/12/28
- -9%（0.91倍）
- 1992/12/30 vs 1991/12/30
- -23%（0.77倍）
- 1993/12/30 vs 1992/12/30
- 22%（1.22倍）
- 1994/12/30 vs 1993/12/30
- 11%（1.11倍）
- 1995/12/29 vs 1994/12/30
- 2%（1.02倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -25%（0.75倍）
- 1998/12/30 vs 1997/12/30
- -20%（0.8倍）
- 1999/12/30 vs 1998/12/30
- -28%（0.72倍）
- 2000/12/29 vs 1999/12/30
- -19%（0.81倍）
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- 14%（1.14倍）
- 2003/12/30 vs 2002/12/30
- 24%（1.24倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 41%（1.41倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- 54%（1.54倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/04/24 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
987円（1983/01/28） - 376%（4.76倍）
4,700円（4/24）