株価チャート
株価
4/19
- 前日 (4/18)
- 4,570
- 始値
- 4,500
- 高値
- 4,530
- 安値
- 4,425
- 終値 -1.88%
- 4,484
- 出来高 +23.97%
- 798,500
乖離率
- 株価（5日）
移動平均値 - -2.8%
4,613 - 株価（25日）
移動平均値 - -3.17%
4,631 - 出来高（5日）
移動平均値 - -0.48%
802,380
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 | 4,500 | 4,530 | 4,425 | 4,484 | -1.88% | 798,500 | 9645億7583万 | -3.17% | 10.84 | 1.32 |
| 04/18 | 4,520 | 4,615 | 4,500 | 4,570 | +0.68% | 644,100 | 9830億7572万 | -1.1% | 11.04 | 1.34 |
| 04/17 | 4,671 | 4,673 | 4,531 | 4,539 | -2.24% | 894,600 | 9764億715万 | -1.45% | 10.97 | 1.34 |
| 04/16 | 4,800 | 4,829 | 4,627 | 4,643 | -3.89% | 946,000 | 9987億7912万 | +1.07% | 11.22 | 1.37 |
| 04/15 | 4,756 | 4,831 | 4,716 | 4,831 | +0.12% | 728,700 | 1兆392億 | +5.55% | 11.68 | 1.42 |
| 04/12 | 4,881 | 4,900 | 4,825 | 4,825 | -0.29% | 892,400 | 1兆379億 | +5.79% | 11.66 | 1.42 |
| 04/11 | 4,720 | 4,859 | 4,720 | 4,839 | +1.7% | 982,500 | 1兆409億 | +6.45% | 11.69 | 1.42 |
| 04/10 | 4,731 | 4,771 | 4,708 | 4,758 | -0.21% | 666,700 | 1兆235億 | +4.92% | 11.5 | 1.4 |
| 04/09 | 4,725 | 4,777 | 4,711 | 4,768 | 0% | 793,100 | 1兆256億 | +5.37% | 11.52 | 1.4 |
| 04/08 | 4,726 | 4,785 | 4,709 | 4,768 | +1.75% | 658,200 | 1兆256億 | +5.7% | 11.52 | 1.4 |
| 04/05 | 4,645 | 4,707 | 4,623 | 4,686 | -1.49% | 1,043,000 | 1兆80億 | +4.23% | 11.32 | 1.38 |
| 04/04 | 4,739 | 4,795 | 4,707 | 4,757 | +1.84% | 1,091,900 | 1兆233億 | +6.14% | 11.5 | 1.4 |
| 04/03 | 4,605 | 4,689 | 4,544 | 4,671 | +2.1% | 1,161,200 | 1兆48億 | +4.64% | 11.29 | 1.37 |
| 04/02 | 4,613 | 4,684 | 4,536 | 4,575 | -0.26% | 1,183,400 | 9841億5129万 | +2.9% | 11.06 | 1.35 |
| 04/01 | 4,589 | 4,670 | 4,550 | 4,587 | +1.5% | 1,348,800 | 9867億3267万 | +3.52% | 11.09 | 1.35 |
| 03/29 | 4,578 | 4,583 | 4,515 | 4,519 | -0.64% | 1,231,800 | 9721億485万 | +2.33% | 10.92 | 1.33 |
| 03/28 | 4,587 | 4,615 | 4,536 | 4,548 | -2.42% | 1,046,500 | 9783億4319万 | +3.34% | 10.99 | 1.34 |
| 03/27 | 4,644 | 4,695 | 4,590 | 4,661 | +1.24% | 880,400 | 1兆26億 | +6.2% | 11.26 | 1.37 |
| 03/26 | 4,553 | 4,627 | 4,535 | 4,604 | +1.12% | 628,000 | 9903億8963万 | +5.33% | 11.13 | 1.35 |
| 03/25 | 4,560 | 4,597 | 4,551 | 4,553 | -1.66% | 681,600 | 9794億1876万 | +4.55% | 11 | 1.34 |
| 03/22 | 4,636 | 4,679 | 4,609 | 4,630 | -0.02% | 985,900 | 9959億8262万 | +6.71% | 11.19 | 1.36 |
| 03/21 | 4,682 | 4,728 | 4,577 | 4,631 | +1.96% | 1,013,100 | 9961億9774万 | +7.22% | 11.19 | 1.36 |
| 03/19 | 4,505 | 4,571 | 4,463 | 4,542 | +1.41% | 905,400 | 9770億5250万 | +5.6% | 10.98 | 1.34 |
| 03/18 | 4,364 | 4,492 | 4,354 | 4,479 | +3.85% | 1,085,400 | 9635億25万 | +4.48% | 10.82 | 1.32 |
| 03/15 | 4,198 | 4,350 | 4,198 | 4,313 | +1.84% | 1,140,300 | 9277億9115万 | +0.79% | 10.42 | 1.27 |
| 03/14 | 4,195 | 4,257 | 4,151 | 4,235 | +1.03% | 819,200 | 9110億1218万 | -0.94% | 10.23 | 1.25 |
| 03/13 | 4,267 | 4,328 | 4,161 | 4,192 | -0.85% | 887,300 | 9017億6223万 | -1.92% | 10.13 | 1.23 |
| 03/12 | 4,210 | 4,236 | 4,151 | 4,228 | +0.05% | 711,100 | 9095億638万 | -1.1% | 10.22 | 1.24 |
| 03/11 | 4,351 | 4,364 | 4,182 | 4,226 | -4.41% | 1,024,000 | 9090億7615万 | -0.98% | 10.21 | 1.24 |
| 03/08 | 4,500 | 4,500 | 4,381 | 4,421 | -0.72% | 1,173,600 | 9510億2358万 | +3.75% | 10.68 | 1.3 |
| 03/07 | 4,578 | 4,614 | 4,428 | 4,453 | -2.41% | 968,900 | 9579億726万 | +4.68% | 10.76 | 1.31 |
| 03/06 | 4,498 | 4,573 | 4,464 | 4,563 | +0.88% | 960,700 | 9815億6991万 | +7.77% | 11.03 | 1.34 |
| 03/05 | 4,444 | 4,530 | 4,418 | 4,523 | +2.75% | 1,100,600 | 9729億6531万 | +7.46% | 10.93 | 1.33 |
| 03/04 | 4,412 | 4,441 | 4,376 | 4,402 | 0% | 531,300 | 9469億3639万 | +5.01% | 10.64 | 1.3 |
| 03/01 | 4,338 | 4,430 | 4,329 | 4,402 | +1.8% | 960,900 | 9469億3639万 | +5.31% | 10.64 | 1.3 |
| 02/29 | 4,347 | 4,347 | 4,252 | 4,324 | +0.05% | 1,011,200 | 9301億5742万 | +3.79% | 10.45 | 1.27 |
| 02/28 | 4,296 | 4,390 | 4,286 | 4,322 | +2.2% | 1,422,300 | 9297億2719万 | +3.97% | 10.45 | 1.27 |
| 02/27 | 4,200 | 4,241 | 4,188 | 4,229 | +0.76% | 559,800 | 9097億2149万 | +1.88% | 10.22 | 1.24 |
| 02/26 | 4,235 | 4,253 | 4,171 | 4,197 | +0.14% | 736,300 | 9028億3781万 | +1.33% | 10.14 | 1.23 |
| 02/22 | 4,180 | 4,205 | 4,148 | 4,191 | +0.65% | 821,700 | 9015億4712万 | +1.43% | 10.13 | 1.23 |
| 02/21 | 4,168 | 4,203 | 4,142 | 4,164 | -1.54% | 750,100 | 8957億3901万 | +0.97% | 10.06 | 1.23 |
| 02/20 | 4,216 | 4,264 | 4,207 | 4,229 | +0.24% | 680,400 | 9097億2149万 | +2.72% | 10.22 | 1.24 |
| 02/19 | 4,186 | 4,219 | 4,158 | 4,219 | +0.43% | 697,900 | 9075億7034万 | +2.7% | 10.2 | 1.24 |
| 02/16 | 4,237 | 4,252 | 4,184 | 4,201 | +0.82% | 858,600 | 9036億9827万 | +2.54% | 10.15 | 1.24 |
| 02/15 | 4,235 | 4,264 | 4,134 | 4,167 | +1.02% | 1,077,400 | 8963億8436万 | +1.96% | 10.07 | 1.23 |
| 02/14 | 4,187 | 4,187 | 4,107 | 4,125 | -1.53% | 772,400 | 8873億4953万 | +1.23% | 9.97 | 1.21 |
| 02/13 | 4,190 | 4,211 | 4,114 | 4,189 | +0.02% | 987,100 | 9011億1689万 | +3.1% | 10.12 | 1.23 |
| 02/09 | 4,246 | 4,269 | 4,175 | 4,188 | -1.81% | 1,049,200 | 9009億177万 | +3.38% | 10.12 | 1.23 |
| 02/08 | 4,230 | 4,289 | 4,212 | 4,265 | +0.9% | 948,700 | 9174億6563万 | +5.62% | 10.31 | 1.25 |
| 02/07 | 4,187 | 4,286 | 4,173 | 4,227 | +0.38% | 970,700 | 9092億9126万 | +5.23% | 10.22 | 1.24 |
| 02/06 | 4,197 | 4,255 | 4,186 | 4,211 | +0.24% | 1,396,200 | 9058億4942万 | +5.38% | 10.18 | 1.24 |
| 02/05 | 4,134 | 4,247 | 4,118 | 4,201 | +3.35% | 1,539,000 | 9036億9827万 | +5.66% | 10.15 | 1.24 |
| 02/02 | 4,078 | 4,089 | 4,031 | 4,065 | +0.44% | 930,400 | 8744億4262万 | +2.81% | 9.82 | 1.2 |
| 02/01 | 4,151 | 4,151 | 4,012 | 4,047 | -4.42% | 2,351,800 | 8705億7055万 | +2.74% | 9.78 | 1.19 |
| 01/31 | 3,961 | 4,234 | 3,955 | 4,234 | +6.89% | 2,587,100 | 9107億9707万 | +7.87% | 10.23 | 1.25 |
| 01/30 | 3,975 | 4,029 | 3,947 | 3,961 | +0.28% | 1,406,200 | 8520億7066万 | +1.51% | 9.57 | 1.17 |
| 01/29 | 3,947 | 4,062 | 3,942 | 3,950 | -3.59% | 3,210,100 | 8497億440万 | +1.44% | 9.55 | 1.16 |
| 01/26 | 4,095 | 4,106 | 4,056 | 4,097 | +0.02% | 959,400 | 8813億2631万 | +5.54% | 9.9 | 1.21 |
| 01/25 | 4,056 | 4,118 | 4,048 | 4,096 | +0.99% | 763,500 | 8811億1119万 | +6.03% | 9.9 | 1.21 |
| 01/24 | 4,086 | 4,092 | 4,036 | 4,056 | -0.95% | 824,200 | 8725億659万 | +5.49% | 9.8 | 1.19 |
| 01/23 | 4,160 | 4,168 | 4,079 | 4,095 | -1.66% | 1,316,900 | 8808億9608万 | +7.09% | 9.9 | 1.2 |
| 01/22 | 4,062 | 4,164 | 4,061 | 4,164 | +4.07% | 1,300,900 | 8957億3901万 | +9.49% | 10.06 | 1.23 |
| 01/19 | 3,993 | 4,001 | 3,963 | 4,001 | +1.42% | 613,300 | 8606億7526万 | +5.85% | 9.67 | 1.18 |
| 01/18 | 3,972 | 4,026 | 3,937 | 3,945 | -1.3% | 840,000 | 8486億2882万 | +4.81% | 9.53 | 1.16 |
| 01/17 | 4,019 | 4,098 | 3,997 | 3,997 | +0.28% | 982,800 | 8598億1480万 | +6.64% | 9.66 | 1.18 |
| 01/16 | 4,021 | 4,029 | 3,968 | 3,986 | -0.45% | 747,100 | 8574億4854万 | +6.75% | 9.63 | 1.17 |
| 01/15 | 3,950 | 4,013 | 3,941 | 4,004 | +1.32% | 778,000 | 8613億2061万 | +7.46% | 9.68 | 1.18 |
| 01/12 | 4,083 | 4,083 | 3,918 | 3,952 | +0.23% | 1,267,900 | 8501億3463万 | +6.32% | 9.55 | 1.16 |
| 01/11 | 3,920 | 3,976 | 3,913 | 3,943 | +1.81% | 943,600 | 8481億9859万 | +6.31% | 9.53 | 1.16 |
| 01/10 | 3,800 | 3,891 | 3,788 | 3,873 | +1.1% | 939,500 | 8331億4054万 | +4.53% | 9.36 | 1.14 |
| 01/09 | 3,935 | 3,940 | 3,822 | 3,831 | -1.26% | 940,300 | 8241億571万 | +3.43% | 9.26 | 1.13 |
| 01/05 | 3,872 | 3,948 | 3,867 | 3,880 | +0.23% | 1,042,200 | 8346億4634万 | +4.78% | 9.38 | 1.14 |
| 01/04 | 3,746 | 3,909 | 3,688 | 3,871 | +3.86% | 1,405,000 | 8327億1031万 | +4.57% | 9.36 | 1.14 |
| 2023 | ||||||||||
| 12/29 | 3,690 | 3,729 | 3,690 | 3,727 | +0.7% | 538,200 | 8017億3374万 | +0.59% | 9.01 | 1.1 |
| 12/28 | 3,677 | 3,706 | 3,662 | 3,701 | -0.38% | 481,600 | 7961億4075万 | -0.38% | 8.94 | 1.09 |
| 12/27 | 3,698 | 3,720 | 3,675 | 3,715 | +1.31% | 664,000 | 7991億5236万 | -0.27% | 8.98 | 1.09 |
| 12/26 | 3,650 | 3,683 | 3,643 | 3,667 | -0.33% | 397,500 | 7888億2684万 | -1.79% | 8.86 | 1.08 |
| 12/25 | 3,725 | 3,729 | 3,671 | 3,679 | -0.35% | 414,400 | 7914億822万 | -1.87% | 8.89 | 1.08 |
| 12/22 | 3,678 | 3,733 | 3,671 | 3,692 | +0.38% | 681,900 | 7942億472万 | -1.96% | 8.92 | 1.09 |
| 12/21 | 3,680 | 3,711 | 3,667 | 3,678 | -2.08% | 569,900 | 7911億9310万 | -2.7% | 8.89 | 1.08 |
| 12/20 | 3,750 | 3,805 | 3,748 | 3,756 | +2.93% | 1,610,000 | 8079億7208万 | -1.05% | 9.08 | 1.11 |
| 12/19 | 3,580 | 3,674 | 3,569 | 3,649 | +1.08% | 737,900 | 7849億5477万 | -4.13% | 8.82 | 1.07 |
| 12/18 | 3,594 | 3,626 | 3,562 | 3,610 | -1.12% | 727,500 | 7765億6528万 | -5.52% | 8.72 | 1.06 |
| 12/15 | 3,576 | 3,662 | 3,566 | 3,651 | +3.69% | 1,355,700 | 7853億8500万 | -4.85% | 8.82 | 1.07 |
| 12/14 | 3,570 | 3,582 | 3,499 | 3,521 | -1.76% | 792,900 | 7574億2004万 | -8.5% | 8.51 | 1.04 |
| 12/13 | 3,595 | 3,611 | 3,571 | 3,584 | -0.19% | 705,100 | 7709億7229万 | -7.15% | 8.66 | 1.05 |
| 12/12 | 3,666 | 3,673 | 3,579 | 3,591 | -0.39% | 640,800 | 7724億7810万 | -7.31% | 8.68 | 1.06 |
| 12/11 | 3,577 | 3,608 | 3,562 | 3,605 | +2.21% | 1,154,400 | 7754億8971万 | -7.37% | 8.71 | 1.06 |
| 12/08 | 3,591 | 3,591 | 3,506 | 3,527 | -3.66% | 2,044,500 | 7587億1073万 | -9.59% | 8.52 | 1.04 |
| 12/07 | 3,766 | 3,766 | 3,656 | 3,661 | -3.48% | 1,155,900 | 7875億3615万 | -6.46% | 8.85 | 1.08 |
| 12/06 | 3,745 | 3,802 | 3,736 | 3,793 | +0.99% | 810,400 | 8159億3133万 | -3.29% | 9.17 | 1.12 |
| 12/05 | 3,779 | 3,795 | 3,747 | 3,756 | -0.53% | 690,900 | 8079億7208万 | -4.21% | 9.08 | 1.11 |
| 12/04 | 3,826 | 3,836 | 3,774 | 3,776 | -1.72% | 815,500 | 8122億7438万 | -3.87% | 9.13 | 1.11 |
| 12/01 | 3,905 | 3,906 | 3,838 | 3,842 | +0.18% | 729,200 | 8264億7197万 | -2.51% | 9.29 | 1.13 |
| 11/30 | 3,800 | 3,846 | 3,779 | 3,835 | +0.71% | 1,256,100 | 8249億6617万 | -2.99% | 9.27 | 1.13 |
| 11/29 | 3,830 | 3,844 | 3,789 | 3,808 | -1.42% | 1,051,200 | 8191億5806万 | -3.89% | 9.2 | 1.12 |
| 11/28 | 3,940 | 3,945 | 3,833 | 3,863 | -1.8% | 1,345,000 | 8309億8939万 | -2.72% | 9.34 | 1.14 |
| 11/27 | 4,003 | 4,009 | 3,907 | 3,934 | -1.06% | 678,500 | 8462億6255万 | -1.16% | 9.51 | 1.16 |
| 11/24 | 4,013 | 4,015 | 3,974 | 3,976 | +0.35% | 700,200 | 8552億9739万 | -0.3% | 9.61 | 1.17 |
| 11/22 | 3,900 | 3,990 | 3,882 | 3,962 | +0.48% | 701,100 | 8522億8578万 | -0.93% | 9.58 | 1.17 |
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 | 5,080 7/24 | 2,165 2/12 | 10,530,100 1/29 | - | - | +23.29% 5/7 | -24.66% 1/22 |
| 2009年 3月期 | 3,830 6/6 | 735 10/28 | 24,538,800 9/30 | - | - | +22.87% 1/7 | -53.98% 10/27 |
| 2010年 3月期 | 2,577 1/12 | 1,252 4/28 | 12,471,600 1/28 | - | - | +18.31% 8/14 | -20.52% 2/8 |
| 2011年 3月期 | 2,360 4/6 | 1,572 7/6 | 5,963,000 3/14 | 5076億7148万 | 3381億6083万 | +8.61% 11/25 | -13.23% 5/17 |
| 2012年 3月期 | 2,149 4/4 | 1,186 9/26 | 7,610,700 3/9 | 4622億8221万 | 2551億2643万 | +15.01% 10/28 | -18.58% 8/22 |
| 2013年 3月期 | 2,250 2/4 | 1,203 10/10 | 6,263,200 5/18 | 4840億883万 | 2587億8339万 | +20.17% 1/4 | -11.92% 5/18 |
| 2014年 3月期 | 2,899 5/23 | 1,837 2/6 | 4,264,400 10/29 | 6236億1849万 | 3951億6632万 | +17.97% 5/21 | -16.07% 6/13 |
| 2015年 3月期 | 2,780 12/8 | 1,799 5/21 | 4,324,100 1/29 | 5980億1980万 | 3869億9195万 | +16.07% 11/13 | -11.03% 2/2 |
| 2016年 3月期 | 2,302 5/28 | 1,475 2/12 | 10,850,400 1/29 | 4951億9481万 | 3172億9468万 | +10.24% 10/26 | -13.62% 8/25 |
| 2017年 3月期 | 2,934 3/17 | 1,377 7/8 | 4,702,500 4/28 | 6311億4752万 | 2962億1340万 | +14.63% 8/12 | -10.65% 6/27 |
| 2018年 3月期 | 4,935 1/31 | 2,528 4/20 | 5,125,700 1/30 | 1兆615億 | 5438億1081万 | +12.54% 1/31 | -8.69% 3/5 |
| 2019年 3月期 | 4,410 4/24 | 2,379 1/4 | 3,566,300 10/26 | 9486億5731万 | 5117億5867万 | +15.12% 9/21 | -19.54% 10/29 |
| 2020年 3月期 | 3,390 1/10 | 1,840 3/19 | 2,857,400 4/25 | 7292億3997万 | 3958億1166万 | +14.44% 4/17 | -27.03% 3/19 |
| 2021年 3月期 | 3,835 9/30 | 2,040 4/1 | 5,731,100 10/23 | 8249億6617万 | 4388億3467万 | +14.37% 6/8 | -27.14% 10/30 |
| 2022年 3月期 | 3,785 11/1 | 2,642 3/8 | 5,968,100 1/14 | 8142億1041万 | 5683億3393万 | +14.75% 10/27 | -11.62% 1/27 |
| 2023年 3月期 | 3,450 6/9 | 2,595 10/13 | 2,850,000 4/28 | 7421億4688万 | 5582億2352万 | +12.7% 6/9 | -11.6% 7/6 |
| 最新 | 4,484 2024/4/19 | 798,500 | 9645億7583万 | -3.17% 4,631 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 19%（1.19倍）
- 1985/12/27 vs 1984/12/28
- -2%（0.98倍）
- 1986/12/27 vs 1985/12/27
- 2%（1.02倍）
- 1987/12/28 vs 1986/12/27
- 159%（2.59倍）
- 1988/12/28 vs 1987/12/28
- 38%（1.38倍）
- 1989/12/29 vs 1988/12/28
- 72%（1.72倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- -35%（0.65倍）
- 1992/12/30 vs 1991/12/30
- -3%（0.97倍）
- 1993/12/30 vs 1992/12/30
- -9%（0.91倍）
- 1994/12/30 vs 1993/12/30
- 63%（1.63倍）
- 1995/12/29 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- -2%（0.98倍）
- 1997/12/30 vs 1996/12/30
- -66%（0.34倍）
- 1998/12/30 vs 1997/12/30
- 0%（1倍）
- 1999/12/30 vs 1998/12/30
- 34%（1.34倍）
- 2000/12/29 vs 1999/12/30
- -26%（0.74倍）
- 2001/12/28 vs 2000/12/29
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/28
- 35%（1.35倍）
- 2003/12/30 vs 2002/12/30
- 279%（3.79倍）
- 2004/12/30 vs 2003/12/30
- -13%（0.87倍）
- 2005/12/30 vs 2004/12/30
- 95%（1.95倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- 5%（1.05倍）
- 2008/12/30 vs 2007/12/28
- -69%（0.31倍）
- 2009/12/30 vs 2008/12/30
- 133%（2.33倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- 38%（1.38倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- 33%（1.33倍）
- 2017/12/29 vs 2016/12/30
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/04/19 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
260円（2002/01/30） - 1625%（17.25倍）
4,484円（4/19）