株価チャート
株価
4/24
- 前日 (4/23)
- 5,400
- 始値
- 5,410
- 高値
- 5,440
- 安値
- 5,400
- 終値 ±0%
- 5,400
- 出来高 -49.77%
- 32,400
乖離率
- 株価（5日）
移動平均値 - -0.66%
5,436 - 株価（25日）
移動平均値 - -0.9%
5,449 - 出来高（5日）
移動平均値 - -20.12%
40,560
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 | 5,410 | 5,440 | 5,400 | 5,400 | 0% | 32,400 | 665億2751万 | -0.9% | 15.22 | 1.83 |
| 04/23 | 5,420 | 5,440 | 5,380 | 5,400 | -0.37% | 64,500 | 665億2751万 | -0.95% | 15.22 | 1.83 |
| 04/22 | 5,500 | 5,500 | 5,420 | 5,420 | -0.91% | 25,600 | 667億7391万 | -0.59% | 15.28 | 1.83 |
| 04/19 | 5,430 | 5,500 | 5,430 | 5,470 | -0.36% | 55,800 | 673億8991万 | +0.37% | 15.42 | 1.85 |
| 04/18 | 5,490 | 5,500 | 5,460 | 5,490 | +0.18% | 24,500 | 676億3631万 | +0.81% | 15.48 | 1.86 |
| 04/17 | 5,420 | 5,510 | 5,420 | 5,480 | -0.18% | 54,200 | 675億1311万 | +0.98% | 15.45 | 1.86 |
| 04/16 | 5,540 | 5,550 | 5,460 | 5,490 | -0.9% | 41,100 | 676億3631万 | +1.52% | 15.48 | 1.86 |
| 04/15 | 5,540 | 5,560 | 5,520 | 5,540 | +0.18% | 61,900 | 682億5230万 | +2.78% | 15.62 | 1.88 |
| 04/12 | 5,490 | 5,540 | 5,460 | 5,530 | +0.91% | 113,000 | 681億2910万 | +3.02% | 15.59 | 1.87 |
| 04/11 | 5,450 | 5,500 | 5,450 | 5,480 | 0% | 101,700 | 675億1311万 | +2.47% | 15.45 | 1.86 |
| 04/10 | 5,490 | 5,490 | 5,460 | 5,480 | -0.36% | 50,900 | 675億1311万 | +2.83% | 15.45 | 1.86 |
| 04/09 | 5,480 | 5,520 | 5,470 | 5,500 | +0.55% | 65,100 | 677億5951万 | +3.58% | 15.5 | 1.86 |
| 04/08 | 5,460 | 5,500 | 5,450 | 5,470 | +0.18% | 94,600 | 673億8991万 | +3.38% | 15.42 | 1.85 |
| 04/05 | 5,440 | 5,510 | 5,440 | 5,460 | -0.73% | 147,000 | 672億6671万 | +3.57% | 15.39 | 1.85 |
| 04/04 | 5,430 | 5,500 | 5,420 | 5,500 | +1.29% | 93,300 | 677億5951万 | +4.68% | 15.5 | 1.86 |
| 04/03 | 5,410 | 5,450 | 5,400 | 5,430 | +0.18% | 69,400 | 668億9711万 | +3.72% | 15.31 | 1.84 |
| 04/02 | 5,400 | 5,440 | 5,380 | 5,420 | +0.74% | 72,200 | 667億7391万 | +3.85% | 15.28 | 1.83 |
| 04/01 | 5,350 | 5,410 | 5,350 | 5,380 | -0.37% | 61,600 | 662億8112万 | +3.42% | 15.17 | 1.82 |
| 03/29 | 5,390 | 5,430 | 5,370 | 5,400 | 0% | 32,800 | 665億2751万 | +4.09% | 15.22 | 1.83 |
| 03/28 | 5,350 | 5,440 | 5,350 | 5,400 | +0.93% | 126,700 | 665億2751万 | +4.39% | 15.22 | 1.83 |
| 03/27 | 5,360 | 5,420 | 5,340 | 5,350 | 0% | 446,800 | 659億1152万 | +3.72% | 15.08 | 1.81 |
| 03/26 | 5,400 | 5,430 | 5,350 | 5,350 | -1.11% | 204,500 | 659億1152万 | +4% | 15.08 | 1.81 |
| 03/25 | 5,400 | 5,480 | 5,380 | 5,410 | -1.64% | 240,100 | 666億5071万 | +5.44% | 15.25 | 1.83 |
| 03/22 | 5,480 | 5,520 | 5,480 | 5,500 | +0.36% | 117,500 | 677億5951万 | +7.51% | 15.5 | 1.86 |
| 03/21 | 5,500 | 5,540 | 5,470 | 5,480 | +0.37% | 386,500 | 675億1311万 | +7.54% | 15.45 | 1.86 |
| 03/19 | 5,420 | 5,480 | 5,420 | 5,460 | +0.74% | 199,100 | 672億6671万 | +7.91% | 15.39 | 1.85 |
| 03/18 | 5,370 | 5,440 | 5,370 | 5,420 | +0.93% | 264,800 | 667億7391万 | +8.49% | 15.28 | 1.83 |
| 03/15 | 5,350 | 5,420 | 5,300 | 5,370 | +0.37% | 745,900 | 661億5792万 | +8.81% | 15.14 | 1.82 |
| 03/14 | 5,300 | 5,440 | 5,300 | 5,350 | +6.57% | 966,300 | 659億1152万 | +9.72% | 15.08 | 1.81 |
| 03/13 | 5,020 | 5,020 | 5,010 | 5,020 | 0% | 99,900 | 618億4595万 | +4.13% | 14.15 | 1.7 |
| 03/12 | 5,020 | 5,020 | 5,010 | 5,020 | 0% | 135,000 | 618億4595万 | +5.06% | 14.15 | 1.7 |
| 03/11 | 5,010 | 5,020 | 5,010 | 5,020 | +0.2% | 119,400 | 618億4595万 | +6.04% | 14.15 | 1.7 |
| 03/08 | 5,010 | 5,020 | 5,010 | 5,010 | 0% | 229,900 | 617億2275万 | +6.87% | 14.12 | 1.7 |
| 03/07 | 5,010 | 5,020 | 5,010 | 5,010 | -0.2% | 80,800 | 617億2275万 | +7.9% | 14.12 | 1.7 |
| 03/06 | 5,020 | 5,020 | 5,010 | 5,020 | +0.2% | 79,900 | 618億4595万 | +9.2% | 14.15 | 1.7 |
| 03/05 | 5,010 | 5,020 | 5,010 | 5,010 | 0% | 261,000 | 617億2275万 | +10.13% | 14.12 | 1.7 |
| 03/04 | 5,020 | 5,020 | 5,010 | 5,010 | 0% | 142,200 | 617億2275万 | +11.33% | 14.12 | 1.7 |
| 03/01 | 5,020 | 5,030 | 5,010 | 5,010 | 0% | 128,000 | 617億2275万 | +12.51% | 14.12 | 1.7 |
| 02/29 | 5,020 | 5,030 | 5,010 | 5,010 | -0.2% | 128,400 | 617億2275万 | +13.73% | 14.12 | 1.7 |
| 02/28 | 5,020 | 5,030 | 5,020 | 5,020 | 0% | 149,500 | 618億4595万 | +15.24% | 14.15 | 1.7 |
| 02/27 | 5,020 | 5,030 | 5,020 | 5,020 | +0.2% | 225,200 | 618億4595万 | +16.55% | 14.15 | 1.7 |
| 02/26 | 5,020 | 5,030 | 5,010 | 5,010 | -0.2% | 339,300 | 617億2275万 | +17.74% | 14.12 | 1.7 |
| 02/22 | 5,030 | 5,030 | 5,020 | 5,020 | 0% | 278,200 | 618億4595万 | +19.41% | 14.15 | 1.7 |
| 02/21 | 5,020 | 5,030 | 5,020 | 5,020 | 0% | 285,600 | 618億4595万 | +21.02% | 14.15 | 1.7 |
| 02/20 | 5,020 | 5,030 | 5,020 | 5,020 | 0% | 233,100 | 618億4595万 | +22.62% | 14.15 | 1.7 |
| 02/19 | 5,020 | 5,030 | 5,020 | 5,020 | 0% | 267,100 | 618億4595万 | +24.23% | 14.15 | 1.7 |
| 02/16 | 5,020 | 5,030 | 5,020 | 5,020 | 0% | 233,900 | 618億4595万 | +25.94% | 14.15 | 1.7 |
| 02/15 | 5,020 | 5,030 | 5,020 | 5,020 | 0% | 798,900 | 618億4595万 | +27.67% | 14.15 | 1.7 |
| 02/14 | 5,020 | 5,030 | 5,020 | 5,020 | +9.85% | 496,700 | 618億4595万 | +29.41% | 14.15 | 1.7 |
| 02/13 | 4,570 | 4,570 | 4,570 | 4,570 | +18.09% | 41,200 | 563億199万 | +19.48% | 12.88 | 1.55 |
| 02/09 | 3,895 | 3,925 | 3,860 | 3,870 | -0.64% | 38,500 | 476億7805万 | +2.19% | 10.91 | 1.31 |
| 02/08 | 3,890 | 3,920 | 3,855 | 3,895 | +0.13% | 37,600 | 479億8605万 | +3.1% | 10.98 | 1.32 |
| 02/07 | 3,910 | 3,935 | 3,830 | 3,890 | -2.26% | 57,200 | 479億2445万 | +3.24% | 10.97 | 1.32 |
| 02/06 | 3,925 | 3,995 | 3,915 | 3,980 | +0.89% | 30,700 | 490億3324万 | +5.94% | 11.22 | 1.35 |
| 02/05 | 3,910 | 4,000 | 3,905 | 3,945 | +1.15% | 50,400 | 486億204万 | +5.28% | 11.12 | 1.34 |
| 02/02 | 3,895 | 3,905 | 3,835 | 3,900 | +0.78% | 31,900 | 480億4765万 | +4.33% | 10.99 | 1.32 |
| 02/01 | 3,895 | 3,895 | 3,860 | 3,870 | -0.64% | 20,700 | 476億7805万 | +3.73% | 10.91 | 1.31 |
| 01/31 | 3,830 | 3,900 | 3,830 | 3,895 | +0.91% | 33,800 | 479億8605万 | +4.59% | 10.98 | 1.32 |
| 01/30 | 3,815 | 3,865 | 3,810 | 3,860 | +1.31% | 41,600 | 475億5485万 | +3.88% | 10.88 | 1.31 |
| 01/29 | 3,800 | 3,825 | 3,795 | 3,810 | +0.4% | 33,800 | 469億3886万 | +2.7% | 10.74 | 1.29 |
| 01/26 | 3,810 | 3,830 | 3,780 | 3,795 | -0.91% | 26,600 | 467億5406万 | +2.43% | 10.7 | 1.28 |
| 01/25 | 3,810 | 3,835 | 3,790 | 3,830 | +0.52% | 33,100 | 471億8525万 | +3.57% | 10.8 | 1.3 |
| 01/24 | 3,795 | 3,810 | 3,765 | 3,810 | +0.4% | 32,600 | 469億3886万 | +3.22% | 10.74 | 1.29 |
| 01/23 | 3,800 | 3,810 | 3,770 | 3,795 | +0.26% | 51,000 | 467億5406万 | +3.04% | 10.7 | 1.28 |
| 01/22 | 3,750 | 3,790 | 3,740 | 3,785 | +1.34% | 46,700 | 466億3086万 | +2.91% | 10.67 | 1.28 |
| 01/19 | 3,725 | 3,765 | 3,720 | 3,735 | +0.54% | 49,100 | 460億1486万 | +1.66% | 10.53 | 1.26 |
| 01/18 | 3,665 | 3,720 | 3,665 | 3,715 | +2.06% | 46,700 | 457億6846万 | +1.17% | 10.47 | 1.26 |
| 01/17 | 3,690 | 3,710 | 3,640 | 3,640 | -0.55% | 36,600 | 448億4447万 | -0.76% | 10.26 | 1.23 |
| 01/16 | 3,695 | 3,710 | 3,655 | 3,660 | -0.81% | 34,500 | 450億9087万 | -0.27% | 10.32 | 1.24 |
| 01/15 | 3,630 | 3,710 | 3,630 | 3,690 | +1.1% | 62,800 | 454億6047万 | +0.49% | 10.4 | 1.25 |
| 01/12 | 3,685 | 3,690 | 3,635 | 3,650 | -0.54% | 43,100 | 449億6767万 | -0.54% | 10.29 | 1.24 |
| 01/11 | 3,715 | 3,715 | 3,660 | 3,670 | -0.68% | 51,700 | 452億1407万 | -0.03% | 10.35 | 1.24 |
| 01/10 | 3,670 | 3,710 | 3,670 | 3,695 | +0.96% | 74,800 | 455億2207万 | +0.71% | 10.42 | 1.25 |
| 01/09 | 3,635 | 3,675 | 3,635 | 3,660 | +1.1% | 74,500 | 450億9087万 | -0.16% | 10.32 | 1.24 |
| 01/05 | 3,675 | 3,700 | 3,620 | 3,620 | -0.82% | 58,500 | 445億9807万 | -1.15% | 10.2 | 1.23 |
| 01/04 | 3,640 | 3,655 | 3,585 | 3,650 | +0.14% | 66,600 | 449億6767万 | -0.27% | 10.29 | 1.24 |
| 2023 | ||||||||||
| 12/29 | 3,615 | 3,650 | 3,615 | 3,645 | +0.83% | 46,900 | 449億607万 | -0.3% | 10.27 | 1.23 |
| 12/28 | 3,610 | 3,645 | 3,560 | 3,615 | -3.21% | 130,900 | 445億3647万 | -1.01% | 10.19 | 1.22 |
| 12/27 | 3,705 | 3,750 | 3,675 | 3,735 | +0.54% | 189,900 | 460億1486万 | +2.38% | 10.53 | 1.26 |
| 12/26 | 3,725 | 3,745 | 3,695 | 3,715 | -0.13% | 110,400 | 457億6846万 | +2.12% | 10.47 | 1.26 |
| 12/25 | 3,730 | 3,750 | 3,710 | 3,720 | +0.27% | 69,100 | 458億3006万 | +2.51% | 10.49 | 1.26 |
| 12/22 | 3,700 | 3,735 | 3,695 | 3,710 | +0.41% | 63,200 | 457億686万 | +2.46% | 10.46 | 1.26 |
| 12/21 | 3,665 | 3,725 | 3,660 | 3,695 | -0.27% | 51,300 | 455億2207万 | +2.3% | 10.42 | 1.25 |
| 12/20 | 3,685 | 3,745 | 3,685 | 3,705 | +0.82% | 56,200 | 456億4527万 | +2.77% | 10.44 | 1.25 |
| 12/19 | 3,640 | 3,680 | 3,615 | 3,675 | +1.24% | 41,400 | 452億7567万 | +2.2% | 10.36 | 1.24 |
| 12/18 | 3,640 | 3,640 | 3,595 | 3,630 | -0.41% | 45,800 | 447億2127万 | +1.2% | 10.23 | 1.23 |
| 12/15 | 3,600 | 3,645 | 3,595 | 3,645 | +0.97% | 33,500 | 449億607万 | +1.79% | 10.27 | 1.23 |
| 12/14 | 3,685 | 3,695 | 3,590 | 3,610 | -2.04% | 92,100 | 444億7487万 | +1.09% | 10.18 | 1.22 |
| 12/13 | 3,710 | 3,725 | 3,670 | 3,685 | -0.14% | 58,900 | 453億9887万 | +3.51% | 10.39 | 1.25 |
| 12/12 | 3,680 | 3,710 | 3,675 | 3,690 | +0.68% | 44,000 | 454億6047万 | +4.03% | 10.4 | 1.25 |
| 12/11 | 3,660 | 3,685 | 3,640 | 3,665 | +0.96% | 36,300 | 451億5247万 | +3.68% | 10.33 | 1.24 |
| 12/08 | 3,680 | 3,680 | 3,600 | 3,630 | -1.76% | 78,800 | 447億2127万 | +3.1% | 10.23 | 1.23 |
| 12/07 | 3,695 | 3,700 | 3,675 | 3,695 | -0.4% | 37,900 | 455億2207万 | +5.27% | 10.42 | 1.25 |
| 12/06 | 3,640 | 3,710 | 3,640 | 3,710 | +2.06% | 48,900 | 457億686万 | +6.21% | 10.46 | 1.26 |
| 12/05 | 3,655 | 3,660 | 3,620 | 3,635 | -0.82% | 51,100 | 447億8287万 | +4.6% | 10.25 | 1.23 |
| 12/04 | 3,640 | 3,665 | 3,615 | 3,665 | +1.24% | 47,400 | 451億5247万 | +5.8% | 10.33 | 1.24 |
| 12/01 | 3,650 | 3,650 | 3,610 | 3,620 | +0.14% | 34,600 | 445億9807万 | +5.02% | 10.2 | 1.23 |
| 11/30 | 3,600 | 3,620 | 3,575 | 3,615 | +0.98% | 41,300 | 445億3647万 | +5.27% | 10.19 | 1.22 |
| 11/29 | 3,560 | 3,595 | 3,555 | 3,580 | +0.56% | 31,000 | 441億528万 | +4.62% | 10.09 | 1.21 |
| 11/28 | 3,580 | 3,590 | 3,545 | 3,560 | +0.28% | 25,800 | 438億5888万 | +4.43% | 10.04 | 1.21 |
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 | 6,460 10/9 | 2,220 3/17 | 334,300 1/29 | - | - | +21.93% 10/15 | -29.37% 1/29 |
| 2009年 3月期 | 3,680 6/10 | 890 10/28 | 332,400 5/9 | - | - | +16.6% 4/13 | -36.69% 10/27 |
| 2010年 3月期 | 1,669 3/31 | 935 11/19 | 91,000 5/11 | 297億820万 | - | +23.41% 3/31 | -15.64% 11/19 |
| 2011年 3月期 | 1,670 4/1 | 1,000 3/15 3/14 | 161,300 2/4 | 297億2600万 | 178億 | +15.74% 12/17 | -15.86% 3/15 |
| 2012年 3月期 | 1,333 5/6 | 756 10/5 | 90,900 3/28 | 237億2740万 | 134億5680万 | +11.95% 2/23 | -12.45% 10/5 |
| 2013年 3月期 | 1,460 3/13 | 802 6/4 | 232,400 3/13 | 259億8800万 | 142億7560万 | +16.6% 3/15 | -10.15% 5/16 |
| 2014年 3月期 | 4,120 3/31 | 1,200 4/2 | 1,742,000 7/11 | 733億3600万 | 213億6000万 | +76.82% 5/13 | -17.63% 8/12 |
| 2015年 3月期 | 5,080 9/16 | 2,390 9/7 | 540,200 5/15 | 904億2400万 | 343億8137万 | +16.09% 9/5 | -16.48% 8/25 |
| 2016年 12月期 | 3,175 12/26 12/21 | 1,745 7/6 | 485,300 5/26 | 401億8378万 | 220億8526万 | +20.55% 12/8 | -13.7% 2/12 |
| 2017年 12月期 | 3,650 2/17 | 2,502 6/30 | 664,400 5/10 | 461億9553万 | 316億6609万 | +9.76% 11/13 | -16.95% 5/18 |
| 2018年 12月期 | 3,305 1/29 | 1,902 12/26 | 294,700 12/25 | 418億2910万 | 240億7230万 | +11.17% 7/27 | -17.36% 2/14 |
| 2019年 12月期 | 2,683 7/17 | 1,903 9/4 | 195,400 7/26 | 339億5688万 | 240億8495万 | +9.42% 3/1 | -17.75% 8/13 |
| 2020年 12月期 | 2,159 1/6 | 1,032 3/19 | 376,100 5/29 | 273億2497万 | 130億6131万 | +22.36% 12/4 | -33.39% 3/19 |
| 2021年 12月期 | 3,745 12/30 | 1,666 4/28 | 599,700 12/24 | 473億9788万 | 210億8541万 | +23.98% 12/28 | -21.25% 1/27 |
| 2022年 12月期 | 3,735 1/4 | 2,535 2/14 | 343,100 7/28 | 472億7132万 | 320億8374万 | +14.76% 3/23 | -12.96% 5/13 |
| 2023年 12月期 | 3,795 7/3 | 2,701 1/4 | 245,400 8/10 | 467億5406万 | 341億8469万 | +9.16% 3/8 | -7.55% 8/10 |
| 最新 | 5,400 2024/4/24 | 32,400 | 665億2751万 | -0.9% 5,449 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -37%（0.63倍）
- 2002/12/30 vs 2001/12/28
- 137%（2.37倍）
- 2003/12/30 vs 2002/12/30
- 139%（2.39倍）
- 2004/12/30 vs 2003/12/30
- 94%（1.94倍）
- 2005/12/30 vs 2004/12/30
- 27%（1.27倍）
- 2006/12/29 vs 2005/12/30
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- 60%（1.6倍）
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- -35%（0.65倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 252%（3.52倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- -35%（0.65倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 99%（1.99倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/04/24 vs 2023/12/29
- 48%（1.48倍）
- 過去安値
230円（2001/12/25） - 2248%（23.48倍）
5,400円（4/24）