株価チャート
株価
5/8
- 前日 (5/7)
- 5,160
- 始値
- 5,190
- 高値
- 5,200
- 安値
- 5,150
- 終値 -0.19%
- 5,150
- 出来高 -13.69%
- 89,500
乖離率
- 株価（5日）
移動平均値 - -0.89%
5,196 - 株価（25日）
移動平均値 - -4.56%
5,396 - 出来高（5日）
移動平均値 - -45.18%
163,260
2023/12/07～2024/05/08
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 | ||||||||||
| 05/08 | 5,190 | 5,200 | 5,150 | 5,150 | -0.19% | 89,500 | 1191億5664万 | -4.56% | 19.76 | 1.47 |
| 05/07 | 5,100 | 5,180 | 5,100 | 5,160 | +1.38% | 103,700 | 1193億8801万 | -4.73% | 19.8 | 1.47 |
| 05/02 | 5,130 | 5,160 | 5,090 | 5,090 | -0.59% | 119,200 | 1177億6841万 | -6.3% | 19.53 | 1.45 |
| 05/01 | 5,230 | 5,230 | 5,030 | 5,120 | -6.23% | 427,400 | 1184億6253万 | -6.3% | 19.65 | 1.46 |
| 04/30 | 5,510 | 5,520 | 5,430 | 5,460 | -0.36% | 76,500 | 1263億2918万 | -0.67% | 20.95 | 1.56 |
| 04/26 | 5,410 | 5,490 | 5,410 | 5,480 | +0.92% | 65,100 | 1267億9192万 | -0.6% | 21.03 | 1.56 |
| 04/25 | 5,430 | 5,470 | 5,430 | 5,430 | -0.55% | 48,700 | 1256億3506万 | -1.81% | 20.84 | 1.55 |
| 04/24 | 5,410 | 5,470 | 5,400 | 5,460 | +1.87% | 73,800 | 1263億2918万 | -1.6% | 20.95 | 1.56 |
| 04/23 | 5,410 | 5,420 | 5,330 | 5,360 | -0.37% | 70,400 | 1240億1546万 | -3.67% | 20.57 | 1.53 |
| 04/22 | 5,350 | 5,400 | 5,320 | 5,380 | +1.51% | 88,500 | 1244億7820万 | -3.6% | 20.64 | 1.53 |
| 04/19 | 5,420 | 5,440 | 5,270 | 5,300 | -3.11% | 160,300 | 1226億2722万 | -5.26% | 20.34 | 1.51 |
| 04/18 | 5,420 | 5,470 | 5,370 | 5,470 | +1.48% | 59,600 | 1265億6055万 | -2.48% | 20.99 | 1.56 |
| 04/17 | 5,380 | 5,440 | 5,340 | 5,390 | +0.75% | 91,400 | 1247億957万 | -4.04% | 20.68 | 1.54 |
| 04/16 | 5,400 | 5,430 | 5,350 | 5,350 | -1.83% | 97,300 | 1237億8408万 | -4.97% | 20.53 | 1.53 |
| 04/15 | 5,440 | 5,450 | 5,400 | 5,450 | -0.18% | 61,800 | 1260億9781万 | -3.45% | 20.91 | 1.55 |
| 04/12 | 5,510 | 5,510 | 5,440 | 5,460 | -0.73% | 54,100 | 1263億2918万 | -3.58% | 20.95 | 1.56 |
| 04/11 | 5,500 | 5,520 | 5,470 | 5,500 | -0.18% | 69,200 | 1272億5467万 | -3.15% | 21.1 | 1.57 |
| 04/10 | 5,520 | 5,540 | 5,490 | 5,510 | +0.18% | 58,100 | 1274億8604万 | -3.25% | 21.14 | 1.57 |
| 04/09 | 5,500 | 5,530 | 5,470 | 5,500 | +0.55% | 67,400 | 1272億5467万 | -3.68% | 21.1 | 1.57 |
| 04/08 | 5,490 | 5,500 | 5,440 | 5,470 | 0% | 59,000 | 1265億6055万 | -4.47% | 20.99 | 1.56 |
| 04/05 | 5,400 | 5,470 | 5,390 | 5,470 | 0% | 73,900 | 1265億6055万 | -4.8% | 20.99 | 1.56 |
| 04/04 | 5,510 | 5,520 | 5,460 | 5,470 | +0.18% | 71,000 | 1265億6055万 | -5.1% | 20.99 | 1.56 |
| 04/03 | 5,340 | 5,520 | 5,310 | 5,460 | +0.74% | 138,900 | 1263億2918万 | -5.52% | 20.95 | 1.56 |
| 04/02 | 5,620 | 5,620 | 5,420 | 5,420 | -3.21% | 164,300 | 1254億369万 | -6.5% | 20.8 | 1.55 |
| 04/01 | 5,680 | 5,680 | 5,560 | 5,600 | -0.71% | 111,000 | 1295億6839万 | -3.71% | 21.49 | 1.6 |
| 03/29 | 5,630 | 5,670 | 5,560 | 5,640 | +1.44% | 123,400 | 1304億9388万 | -3.31% | 20.43 | 1.6 |
| 03/28 | 5,710 | 5,730 | 5,560 | 5,560 | -5.76% | 355,000 | 1286億4290万 | -4.89% | 20.14 | 1.58 |
| 03/27 | 5,950 | 5,950 | 5,880 | 5,900 | -0.51% | 196,500 | 1365億955万 | +0.65% | 21.37 | 1.68 |
| 03/26 | 5,840 | 5,930 | 5,840 | 5,930 | +1.02% | 98,100 | 1372億367万 | +1.16% | 21.48 | 1.69 |
| 03/25 | 5,900 | 5,910 | 5,850 | 5,870 | -0.34% | 105,500 | 1358億1544万 | +0.17% | 21.26 | 1.67 |
| 03/22 | 5,930 | 5,930 | 5,860 | 5,890 | -0.34% | 95,200 | 1362億7818万 | +0.51% | 21.33 | 1.67 |
| 03/21 | 5,920 | 5,940 | 5,880 | 5,910 | +1.2% | 98,500 | 1367億4092万 | +0.8% | 21.41 | 1.68 |
| 03/19 | 5,800 | 5,850 | 5,750 | 5,840 | +0.86% | 93,700 | 1351億2132万 | -0.43% | 21.15 | 1.66 |
| 03/18 | 5,720 | 5,790 | 5,710 | 5,790 | +1.76% | 84,300 | 1339億6446万 | -1.3% | 20.97 | 1.65 |
| 03/15 | 5,630 | 5,730 | 5,620 | 5,690 | 0% | 97,700 | 1316億5074万 | -3.03% | 20.61 | 1.62 |
| 03/14 | 5,650 | 5,710 | 5,600 | 5,690 | +0.35% | 95,600 | 1316億5074万 | -3.12% | 20.61 | 1.62 |
| 03/13 | 5,780 | 5,800 | 5,650 | 5,670 | -0.7% | 92,600 | 1311億8799万 | -3.54% | 20.54 | 1.61 |
| 03/12 | 5,670 | 5,730 | 5,570 | 5,710 | -0.17% | 135,100 | 1321億1348万 | -2.94% | 20.68 | 1.62 |
| 03/11 | 5,830 | 5,830 | 5,680 | 5,720 | -3.05% | 233,100 | 1323億4485万 | -2.89% | 20.72 | 1.63 |
| 03/08 | 5,860 | 5,950 | 5,860 | 5,900 | +0.68% | 68,700 | 1365億955万 | +0.02% | 21.37 | 1.68 |
| 03/07 | 5,930 | 5,940 | 5,860 | 5,860 | -0.68% | 70,400 | 1355億8406万 | -0.83% | 21.23 | 1.67 |
| 03/06 | 5,860 | 5,910 | 5,840 | 5,900 | 0% | 59,900 | 1365億955万 | -0.32% | 21.37 | 1.68 |
| 03/05 | 5,850 | 5,940 | 5,830 | 5,900 | +0.34% | 89,200 | 1365億955万 | -0.46% | 21.37 | 1.68 |
| 03/04 | 6,000 | 6,000 | 5,880 | 5,880 | -1.67% | 122,400 | 1360億4681万 | -0.86% | 21.3 | 1.67 |
| 03/01 | 5,970 | 6,060 | 5,960 | 5,980 | +1.18% | 127,700 | 1383億6053万 | +0.66% | 21.66 | 1.7 |
| 02/29 | 5,870 | 5,950 | 5,840 | 5,910 | +0.85% | 96,000 | 1367億4092万 | -0.57% | 21.41 | 1.68 |
| 02/28 | 5,910 | 5,960 | 5,860 | 5,860 | -0.85% | 85,700 | 1355億8406万 | -1.55% | 21.23 | 1.67 |
| 02/27 | 5,950 | 5,990 | 5,910 | 5,910 | +0.51% | 120,400 | 1367億4092万 | -0.91% | 21.41 | 1.68 |
| 02/26 | 6,040 | 6,050 | 5,880 | 5,880 | -2.49% | 207,200 | 1360億4681万 | -1.57% | 21.3 | 1.67 |
| 02/22 | 6,060 | 6,080 | 6,000 | 6,030 | +0.84% | 112,500 | 1395億1739万 | +0.75% | 21.84 | 1.71 |
| 02/21 | 6,000 | 6,000 | 5,950 | 5,980 | +0.5% | 71,700 | 1383億6053万 | -0.13% | 21.66 | 1.7 |
| 02/20 | 5,940 | 5,980 | 5,900 | 5,950 | +0.85% | 88,500 | 1376億6641万 | -0.72% | 21.55 | 1.69 |
| 02/19 | 5,900 | 5,910 | 5,830 | 5,900 | +0.17% | 64,700 | 1365億955万 | -1.62% | 21.37 | 1.68 |
| 02/16 | 5,910 | 5,950 | 5,870 | 5,890 | +0.34% | 83,400 | 1362億7818万 | -1.77% | 21.33 | 1.67 |
| 02/15 | 6,000 | 6,000 | 5,810 | 5,870 | -1.51% | 138,400 | 1358億1544万 | -2.1% | 21.26 | 1.67 |
| 02/14 | 5,930 | 6,030 | 5,920 | 5,960 | +0.17% | 111,500 | 1378億9778万 | -0.52% | 21.59 | 1.69 |
| 02/13 | 5,920 | 5,960 | 5,850 | 5,950 | +1.54% | 128,600 | 1376億6641万 | -0.49% | 21.55 | 1.69 |
| 02/09 | 5,850 | 5,940 | 5,840 | 5,860 | +0.17% | 113,700 | 1355億8406万 | -1.76% | 21.23 | 1.67 |
| 02/08 | 5,820 | 5,870 | 5,780 | 5,850 | +0.52% | 90,700 | 1353億5269万 | -1.75% | 21.19 | 1.66 |
| 02/07 | 5,760 | 5,840 | 5,760 | 5,820 | +0.34% | 92,200 | 1346億5857万 | -1.97% | 21.08 | 1.65 |
| 02/06 | 5,780 | 5,860 | 5,750 | 5,800 | 0% | 104,400 | 1341億9583万 | -2.06% | 21.01 | 1.65 |
| 02/05 | 5,900 | 5,930 | 5,770 | 5,800 | -1.36% | 216,000 | 1341億9583万 | -1.76% | 21.01 | 1.65 |
| 02/02 | 6,000 | 6,000 | 5,840 | 5,880 | -1.34% | 183,500 | 1360億4681万 | -0.07% | 21.3 | 1.67 |
| 02/01 | 5,900 | 6,030 | 5,850 | 5,960 | -3.09% | 256,600 | 1378億9778万 | +1.69% | 21.59 | 1.69 |
| 01/31 | 6,120 | 6,170 | 6,090 | 6,150 | +0.65% | 108,700 | 1422億9385万 | +5.4% | 22.28 | 1.75 |
| 01/30 | 6,090 | 6,170 | 6,080 | 6,110 | +0.33% | 80,100 | 1413億6837万 | +5.34% | 22.13 | 1.74 |
| 01/29 | 6,020 | 6,120 | 6,020 | 6,090 | +1.33% | 78,700 | 1409億562万 | +5.53% | 22.06 | 1.73 |
| 01/26 | 6,110 | 6,110 | 5,990 | 6,010 | -1.8% | 140,400 | 1390億5465万 | +4.7% | 21.77 | 1.71 |
| 01/25 | 6,080 | 6,160 | 6,040 | 6,120 | +0.99% | 109,700 | 1415億9974万 | +7.16% | 22.17 | 1.74 |
| 01/24 | 6,080 | 6,120 | 6,040 | 6,060 | -0.66% | 113,700 | 1402億1151万 | +6.75% | 21.95 | 1.72 |
| 01/23 | 6,150 | 6,180 | 6,090 | 6,100 | -1.13% | 152,500 | 1411億3699万 | +8.04% | 22.09 | 1.73 |
| 01/22 | 6,210 | 6,230 | 6,140 | 6,170 | 0% | 110,500 | 1427億5660万 | +9.86% | 22.35 | 1.75 |
| 01/19 | 6,240 | 6,260 | 6,170 | 6,170 | +0.33% | 112,100 | 1427億5660万 | +10.53% | 22.35 | 1.75 |
| 01/18 | 6,100 | 6,190 | 6,080 | 6,150 | +0.65% | 119,400 | 1422億9385万 | +10.85% | 22.28 | 1.75 |
| 01/17 | 6,140 | 6,280 | 6,110 | 6,110 | +0.16% | 209,900 | 1413億6837万 | +10.85% | 22.13 | 1.74 |
| 01/16 | 6,090 | 6,110 | 6,000 | 6,100 | +0.99% | 144,600 | 1411億3699万 | +11.29% | 22.09 | 1.73 |
| 01/15 | 5,820 | 6,050 | 5,810 | 6,040 | +2.9% | 195,700 | 1397億4876万 | +10.76% | 21.88 | 1.72 |
| 01/12 | 5,900 | 5,920 | 5,840 | 5,870 | -0.51% | 122,500 | 1358億1544万 | +8.24% | 21.26 | 1.67 |
| 01/11 | 5,800 | 5,920 | 5,790 | 5,900 | +2.79% | 215,500 | 1365億955万 | +9.18% | 21.37 | 1.68 |
| 01/10 | 5,710 | 5,800 | 5,700 | 5,740 | +1.23% | 146,400 | 1328億760万 | +6.57% | 20.79 | 1.63 |
| 01/09 | 5,650 | 5,730 | 5,630 | 5,670 | +1.25% | 206,900 | 1311億8799万 | +5.49% | 20.54 | 1.61 |
| 01/05 | 5,610 | 5,630 | 5,560 | 5,600 | +0.36% | 155,400 | 1295億6839万 | +4.38% | 20.28 | 1.59 |
| 01/04 | 5,420 | 5,580 | 5,390 | 5,580 | +2.76% | 191,700 | 1291億564万 | +4.12% | 20.21 | 1.59 |
| 2023 | ||||||||||
| 12/29 | 5,430 | 5,470 | 5,410 | 5,430 | 0% | 95,600 | 1256億3506万 | +1.46% | 19.65 | 1.61 |
| 12/28 | 5,380 | 5,430 | 5,370 | 5,430 | +1.31% | 102,600 | 1256億3506万 | +1.48% | 19.65 | 1.61 |
| 12/27 | 5,320 | 5,370 | 5,320 | 5,360 | +0.94% | 108,300 | 1240億1546万 | +0.22% | 19.4 | 1.59 |
| 12/26 | 5,290 | 5,320 | 5,280 | 5,310 | +0.19% | 64,900 | 1228億5860万 | -0.67% | 19.22 | 1.57 |
| 12/25 | 5,320 | 5,330 | 5,280 | 5,300 | 0% | 39,200 | 1226億2722万 | -0.82% | 19.18 | 1.57 |
| 12/22 | 5,340 | 5,340 | 5,280 | 5,300 | +0.38% | 63,200 | 1226億2722万 | -0.84% | 19.18 | 1.57 |
| 12/21 | 5,330 | 5,370 | 5,270 | 5,280 | -2.04% | 173,300 | 1221億6448万 | -1.18% | 19.11 | 1.56 |
| 12/20 | 5,360 | 5,430 | 5,340 | 5,390 | +1.32% | 113,200 | 1247億957万 | +0.86% | 19.5 | 1.6 |
| 12/19 | 5,280 | 5,330 | 5,230 | 5,320 | +0.95% | 78,000 | 1230億8997万 | -0.39% | 19.25 | 1.58 |
| 12/18 | 5,290 | 5,300 | 5,220 | 5,270 | -0.19% | 95,300 | 1219億3311万 | -1.24% | 19.07 | 1.56 |
| 12/15 | 5,260 | 5,320 | 5,260 | 5,280 | 0% | 89,000 | 1221億6448万 | -0.99% | 19.11 | 1.56 |
| 12/14 | 5,350 | 5,360 | 5,250 | 5,280 | -1.31% | 79,200 | 1221億6448万 | -0.88% | 19.11 | 1.56 |
| 12/13 | 5,330 | 5,380 | 5,330 | 5,350 | +0.38% | 55,600 | 1237億8408万 | +0.64% | 19.36 | 1.59 |
| 12/12 | 5,400 | 5,430 | 5,320 | 5,330 | +0.19% | 90,600 | 1233億2134万 | +0.41% | 19.29 | 1.58 |
| 12/11 | 5,310 | 5,340 | 5,280 | 5,320 | +1.33% | 83,300 | 1230億8997万 | +0.32% | 19.25 | 1.58 |
| 12/08 | 5,300 | 5,320 | 5,200 | 5,250 | -1.5% | 118,000 | 1214億7036万 | -0.83% | 19 | 1.56 |
| 12/07 | 5,340 | 5,360 | 5,320 | 5,330 | -1.11% | 63,500 | 1233億2134万 | +0.7% | 19.29 | 1.58 |
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 | 2,100 8/1 | 874 3/17 | 322,900 1/31 | - | - | +10.01% 4/28 | -26.88% 2/6 |
| 2009年 3月期 | 1,186 5/15 | 534 3/12 | 203,000 5/16 | - | - | +23.01% 12/29 | -27.39% 10/8 |
| 2010年 3月期 | 971 9/2 | 560 4/21 | 151,600 6/3 | - | - | +21.9% 6/30 | -11.32% 11/24 |
| 2011年 3月期 | 995 4/27 | 622 3/15 | 244,100 5/17 | 240億1631万 | 150億1321万 | +10.2% 12/15 | -24.06% 3/15 |
| 2012年 3月期 | 866 4/1 | 669 11/25 | 114,500 4/5 | 209億264万 | 161億4765万 | +7.1% 7/6 | -7.13% 8/24 |
| 2013年 3月期 | 1,056 3/18 | 681 10/15 | 186,500 3/18 | 254億8867万 | 164億3729万 | +8.44% 4/25 | -6.52% 10/15 |
| 2014年 3月期 | 1,130 5/22 | 848 4/2 | 131,600 5/23 | 272億7481万 | 204億6817万 | +11.19% 5/21 | -12.86% 6/7 |
| 2015年 3月期 | 1,467 3/18 | 909 4/11 | 177,200 5/30 | 354億929万 | 219億4072万 | +11.74% 6/20 | -6.91% 10/17 |
| 2016年 3月期 | 1,545 6/2 | 891 2/24 | 156,400 5/1 | 372億9199万 | 215億625万 | +8.53% 10/21 | -15.23% 2/12 |
| 2017年 3月期 | 1,133 2/28 | 838 4/8 | 197,800 4/1 | 273億4746万 | 202億2698万 | +30.63% 5/8 | -7.44% 4/12 |
| 2018年 3月期 | 2,030 1/24 | 974 4/13 | 824,600 4/25 | 489億9854万 | 235億964万 | +24.93% 5/10 | -22.64% 2/14 |
| 2019年 3月期 | 1,970 5/1 | 1,029 12/25 | 750,100 5/1 | 475億5030万 | 248億3719万 | +10.49% 5/11 | -18.47% 10/30 |
| 2020年 3月期 | 1,436 12/13 | 888 3/17 | 232,500 3/13 | 346億6103万 | 214億3384万 | +13.54% 11/5 | -20% 3/13 |
| 2021年 3月期 | 1,367 3/29 | 850 4/6 | 323,600 1/26 | 329億9557万 | 205億1663万 | +19.77% 5/7 | -7.84% 7/31 |
| 2022年 3月期 | 2,770 1/4 | 1,230 4/30 | 1,815,700 11/1 | 668億6008万 | 296億8877万 | +23.91% 11/1 | -12.33% 2/1 |
| 2023年 3月期 | 5,640 3/10 3/9 | 2,221 4/27 | 1,164,700 5/2 | 1304億9388万 | 536億875万 | +18.91% 8/2 | -8.86% 6/20 |
| 2024年 3月期 | 6,280 1/17 | 4,205 4/28 | 1,249,100 8/1 | 1453億169万 | 972億9198万 | +14.48% 7/4 | -13.42% 8/3 |
| 最新 | 5,150 2024/5/8 | 89,500 | 1191億5664万 | -4.56% 5,396 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- 25%（1.25倍）
- 2001/12/28 vs 2000/12/29
- -45%（0.55倍）
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 86%（1.86倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 147%（2.47倍）
- 2022/12/30 vs 2021/12/30
- 58%（1.58倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/05/08 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
534円（2009/03/12） - 864%（9.64倍）
5,150円（5/8）