株価チャート
株価
4/24
- 前日 (4/23)
- 5,380
- 始値
- 5,370
- 高値
- 5,440
- 安値
- 5,370
- 終値 +0.93%
- 5,430
- 出来高 -6.25%
- 1,500
乖離率
- 株価（5日）
移動平均値 - +0.59%
5,398 - 株価（25日）
移動平均値 - -2.62%
5,576 - 出来高（5日）
移動平均値 - -66.22%
4,440
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 | 5,370 | 5,440 | 5,370 | 5,430 | +0.93% | 1,500 | 156億8727万 | -2.62% | 7.81 | 0.43 |
| 04/23 | 5,350 | 5,390 | 5,340 | 5,380 | +0.94% | 1,600 | 155億4282万 | -3.65% | 7.74 | 0.42 |
| 04/22 | 5,300 | 5,420 | 5,120 | 5,330 | -1.84% | 8,900 | 153億9837万 | -4.65% | 7.66 | 0.42 |
| 04/19 | 5,400 | 5,430 | 5,210 | 5,430 | +0.18% | 4,900 | 156億8727万 | -2.97% | 7.81 | 0.43 |
| 04/18 | 5,350 | 5,420 | 5,280 | 5,420 | +1.12% | 5,300 | 156億5838万 | -3.25% | 7.79 | 0.43 |
| 04/17 | 5,490 | 5,490 | 5,250 | 5,360 | -2.72% | 8,700 | 154億8504万 | -4.41% | 7.71 | 0.42 |
| 04/16 | 5,540 | 5,550 | 5,450 | 5,510 | -0.9% | 3,300 | 159億1839万 | -1.89% | 7.92 | 0.43 |
| 04/15 | 5,500 | 5,580 | 5,490 | 5,560 | -0.18% | 3,000 | 160億6284万 | -1.03% | 8 | 0.44 |
| 04/12 | 5,560 | 5,610 | 5,520 | 5,570 | +0.18% | 600 | 160億9173万 | -0.91% | 8.01 | 0.44 |
| 04/11 | 5,530 | 5,590 | 5,500 | 5,560 | 0% | 2,400 | 160億6284万 | -1.1% | 8 | 0.44 |
| 04/10 | 5,600 | 5,600 | 5,520 | 5,560 | 0% | 2,700 | 160億6284万 | -1.14% | 8 | 0.44 |
| 04/09 | 5,600 | 5,600 | 5,550 | 5,560 | -1.07% | 2,200 | 160億6284万 | -1.17% | 8 | 0.44 |
| 04/08 | 5,610 | 5,640 | 5,590 | 5,620 | +0.54% | 1,200 | 162億3618万 | -0.12% | 8.08 | 0.44 |
| 04/05 | 5,590 | 5,610 | 5,560 | 5,590 | 0% | 2,000 | 161億4951万 | -0.66% | 8.04 | 0.44 |
| 04/04 | 5,600 | 5,620 | 5,590 | 5,590 | +0.54% | 1,700 | 161億4951万 | -0.69% | 8.04 | 0.44 |
| 04/03 | 5,590 | 5,600 | 5,520 | 5,560 | -1.59% | 3,100 | 160億6284万 | -1.28% | 8 | 0.44 |
| 04/02 | 5,690 | 5,710 | 5,610 | 5,650 | -1.22% | 4,800 | 163億2285万 | +0.3% | 8.12 | 0.45 |
| 04/01 | 5,730 | 5,730 | 5,630 | 5,720 | +0.18% | 3,800 | 165億2508万 | +1.62% | 8.23 | 0.45 |
| 03/29 | 5,640 | 5,730 | 5,640 | 5,710 | +1.42% | 3,100 | 164億9619万 | +1.57% | 8.21 | 0.45 |
| 03/28 | 5,710 | 5,710 | 5,630 | 5,630 | -2.76% | 2,300 | 162億6507万 | +0.32% | 8.1 | 0.44 |
| 03/27 | 5,930 | 5,930 | 5,750 | 5,790 | +1.05% | 10,000 | 167億2731万 | +3.14% | 8.33 | 0.46 |
| 03/26 | 5,740 | 5,770 | 5,700 | 5,730 | -0.52% | 4,900 | 165億5397万 | +2.08% | 8.24 | 0.45 |
| 03/25 | 5,780 | 5,850 | 5,710 | 5,760 | +1.05% | 8,100 | 166億4064万 | +2.67% | 8.28 | 0.45 |
| 03/22 | 5,670 | 5,760 | 5,670 | 5,700 | +0.53% | 4,600 | 164億6730万 | +1.75% | 8.2 | 0.45 |
| 03/21 | 5,670 | 5,700 | 5,510 | 5,670 | +0.53% | 8,000 | 163億8063万 | +1.36% | 8.15 | 0.45 |
| 03/19 | 5,570 | 5,640 | 5,570 | 5,640 | +1.99% | 2,300 | 162億9396万 | +0.8% | 8.11 | 0.45 |
| 03/18 | 5,520 | 5,590 | 5,520 | 5,530 | +0.91% | 2,900 | 159億7617万 | -1.18% | 7.95 | 0.44 |
| 03/15 | 5,570 | 5,610 | 5,470 | 5,480 | -1.97% | 5,600 | 158億3172万 | -2.28% | 7.88 | 0.43 |
| 03/14 | 5,650 | 5,660 | 5,590 | 5,590 | +0.9% | 1,000 | 161億4951万 | -0.94% | 8.04 | 0.44 |
| 03/13 | 5,580 | 5,680 | 5,530 | 5,540 | -0.72% | 1,900 | 160億506万 | -2.24% | 7.97 | 0.44 |
| 03/12 | 5,550 | 5,590 | 5,550 | 5,580 | +0.54% | 2,300 | 161億2062万 | -1.86% | 8.02 | 0.44 |
| 03/11 | 5,600 | 5,680 | 5,530 | 5,550 | -1.6% | 9,300 | 160億3395万 | -2.73% | 7.98 | 0.44 |
| 03/08 | 5,600 | 5,660 | 5,600 | 5,640 | +0.71% | 2,100 | 162億9396万 | -1.57% | 8.11 | 0.45 |
| 03/07 | 5,610 | 5,630 | 5,590 | 5,600 | -0.18% | 4,200 | 161億7840万 | -2.63% | 8.05 | 0.44 |
| 03/06 | 5,600 | 5,660 | 5,600 | 5,610 | +0.18% | 3,400 | 162億729万 | -2.89% | 8.07 | 0.44 |
| 03/05 | 5,510 | 5,630 | 5,510 | 5,600 | +0.18% | 4,000 | 161億7840万 | -3.51% | 8.05 | 0.44 |
| 03/04 | 5,560 | 5,630 | 5,510 | 5,590 | -0.71% | 13,600 | 161億4951万 | -4.02% | 8.04 | 0.44 |
| 03/01 | 5,710 | 5,710 | 5,620 | 5,630 | -0.18% | 2,000 | 162億6507万 | -3.66% | 8.1 | 0.44 |
| 02/29 | 5,670 | 5,700 | 5,600 | 5,640 | -0.53% | 3,500 | 162億9396万 | -3.75% | 8.11 | 0.45 |
| 02/28 | 5,640 | 5,700 | 5,640 | 5,670 | +1.8% | 1,300 | 163億8063万 | -3.52% | 8.15 | 0.45 |
| 02/27 | 5,510 | 5,590 | 5,510 | 5,570 | +0.36% | 3,200 | 160億9173万 | -5.55% | 8.01 | 0.44 |
| 02/26 | 5,510 | 5,610 | 5,510 | 5,550 | -0.18% | 6,900 | 160億3395万 | -6.25% | 7.98 | 0.44 |
| 02/22 | 5,550 | 5,640 | 5,500 | 5,560 | +1.83% | 5,000 | 160億6284万 | -6.43% | 8 | 0.44 |
| 02/21 | 5,650 | 5,670 | 5,420 | 5,460 | -3.87% | 10,500 | 157億7394万 | -8.51% | 7.85 | 0.43 |
| 02/20 | 5,740 | 5,820 | 5,630 | 5,680 | -1.22% | 5,800 | 164億952万 | -5.36% | 8.17 | 0.45 |
| 02/19 | 5,670 | 5,760 | 5,670 | 5,750 | +1.41% | 3,700 | 166億1175万 | -4.5% | 8.27 | 0.45 |
| 02/16 | 5,570 | 5,680 | 5,550 | 5,670 | +2.16% | 6,000 | 163億8063万 | -6% | 8.15 | 0.45 |
| 02/15 | 5,590 | 5,590 | 5,440 | 5,550 | +0.73% | 6,800 | 160億3395万 | -8.2% | 7.98 | 0.44 |
| 02/14 | 5,620 | 5,690 | 5,500 | 5,510 | -2.99% | 9,000 | 159億1839万 | -9.27% | 7.92 | 0.43 |
| 02/13 | 5,660 | 5,750 | 5,620 | 5,680 | +0.35% | 10,200 | 164億952万 | -6.87% | 8.17 | 0.45 |
| 02/09 | 5,850 | 5,960 | 5,640 | 5,660 | -3.25% | 34,400 | 163億5174万 | -7.41% | 8.14 | 0.45 |
| 02/08 | 6,050 | 6,150 | 5,840 | 5,850 | -7.87% | 72,700 | 169億65万 | -4.54% | 8.41 | 0.46 |
| 02/07 | 6,150 | 6,380 | 6,150 | 6,350 | +2.75% | 35,500 | 183億4515万 | +3.54% | 9.13 | 0.5 |
| 02/06 | 6,010 | 6,180 | 6,010 | 6,180 | +2.49% | 9,600 | 178億5402万 | +1.13% | 8.89 | 0.49 |
| 02/05 | 6,120 | 6,120 | 6,010 | 6,030 | -0.66% | 7,000 | 174億2067万 | -1.12% | 8.67 | 0.48 |
| 02/02 | 6,140 | 6,140 | 6,070 | 6,070 | -1.14% | 4,300 | 175億3623万 | -0.23% | 8.73 | 0.48 |
| 02/01 | 6,150 | 6,150 | 6,070 | 6,140 | -0.49% | 2,300 | 177億3846万 | +1.29% | 8.83 | 0.48 |
| 01/31 | 6,200 | 6,210 | 6,110 | 6,170 | -1.28% | 4,100 | 178億2513万 | +2.17% | 8.87 | 0.49 |
| 01/30 | 6,280 | 6,280 | 6,180 | 6,250 | -0.48% | 2,400 | 180億5625万 | +3.92% | 8.99 | 0.49 |
| 01/29 | 6,170 | 6,320 | 6,100 | 6,280 | +2.61% | 9,500 | 181億4292万 | +4.95% | 9.03 | 0.5 |
| 01/26 | 6,010 | 6,130 | 6,010 | 6,120 | +0.49% | 3,700 | 176億8068万 | +2.74% | 8.8 | 0.48 |
| 01/25 | 6,020 | 6,090 | 6,020 | 6,090 | +1.16% | 2,300 | 175億9401万 | +2.51% | 8.76 | 0.48 |
| 01/24 | 6,020 | 6,070 | 5,980 | 6,020 | -0.82% | 3,400 | 173億9178万 | +1.69% | 8.66 | 0.48 |
| 01/23 | 6,140 | 6,140 | 6,000 | 6,070 | -1.62% | 10,200 | 175億3623万 | +2.95% | 8.73 | 0.48 |
| 01/22 | 6,140 | 6,300 | 6,080 | 6,170 | +0.49% | 5,100 | 178億2513万 | +5.06% | 8.87 | 0.49 |
| 01/19 | 6,080 | 6,150 | 6,000 | 6,140 | +0.82% | 2,200 | 177億3846万 | +4.98% | 8.83 | 0.48 |
| 01/18 | 6,130 | 6,180 | 6,050 | 6,090 | -1.93% | 5,300 | 175億9401万 | +4.5% | 8.76 | 0.48 |
| 01/17 | 6,350 | 6,350 | 6,150 | 6,210 | -1.9% | 7,200 | 179億4069万 | +6.98% | 8.93 | 0.49 |
| 01/16 | 6,110 | 6,380 | 6,060 | 6,330 | +3.09% | 10,400 | 182億8737万 | +9.53% | 9.1 | 0.5 |
| 01/15 | 6,030 | 6,160 | 6,030 | 6,140 | +1.82% | 2,300 | 177億3846万 | +6.75% | 8.83 | 0.48 |
| 01/12 | 6,030 | 6,090 | 5,980 | 6,030 | 0% | 5,900 | 174億2067万 | +5.16% | 8.67 | 0.48 |
| 01/11 | 6,250 | 6,250 | 6,030 | 6,030 | -3.05% | 5,400 | 174億2067万 | +5.4% | 8.67 | 0.48 |
| 01/10 | 6,110 | 6,230 | 6,100 | 6,220 | +1.14% | 5,800 | 179億6958万 | +8.93% | 8.94 | 0.49 |
| 01/09 | 6,030 | 6,200 | 6,030 | 6,150 | +1.99% | 5,300 | 177億6735万 | +8.1% | 8.84 | 0.49 |
| 01/05 | 6,100 | 6,110 | 6,010 | 6,030 | -0.33% | 4,400 | 174億2067万 | +6.27% | 8.67 | 0.48 |
| 01/04 | 5,970 | 6,180 | 5,900 | 6,050 | +1.51% | 17,900 | 174億7845万 | +6.83% | 8.7 | 0.48 |
| 2023 | ||||||||||
| 12/29 | 5,810 | 5,970 | 5,790 | 5,960 | +2.58% | 9,900 | 172億1844万 | +5.56% | 8.57 | 0.47 |
| 12/28 | 5,850 | 5,850 | 5,770 | 5,810 | -0.68% | 3,800 | 167億8509万 | +3.31% | 8.35 | 0.46 |
| 12/27 | 5,700 | 5,850 | 5,700 | 5,850 | +2.99% | 11,600 | 169億65万 | +4.52% | 8.41 | 0.46 |
| 12/26 | 5,500 | 5,690 | 5,500 | 5,680 | +2.71% | 8,700 | 164億952万 | +2.12% | 8.17 | 0.45 |
| 12/25 | 5,560 | 5,580 | 5,530 | 5,530 | -0.54% | 3,300 | 159億7617万 | -0.09% | 7.95 | 0.44 |
| 12/22 | 5,530 | 5,590 | 5,500 | 5,560 | +0.36% | 5,300 | 160億6284万 | +0.87% | 8 | 0.44 |
| 12/21 | 5,510 | 5,580 | 5,450 | 5,540 | +0.54% | 6,500 | 160億506万 | +0.93% | 7.97 | 0.44 |
| 12/20 | 5,620 | 5,620 | 5,510 | 5,510 | -1.61% | 3,800 | 159億1839万 | +0.82% | 7.92 | 0.43 |
| 12/19 | 5,710 | 5,710 | 5,550 | 5,600 | -2.1% | 8,400 | 161億7840万 | +2.87% | 8.05 | 0.44 |
| 12/18 | 5,600 | 5,720 | 5,600 | 5,720 | +2.69% | 7,600 | 165億2508万 | +5.42% | 8.23 | 0.45 |
| 12/15 | 5,460 | 5,570 | 5,440 | 5,570 | +2.77% | 4,700 | 160億9173万 | +3.19% | 8.01 | 0.44 |
| 12/14 | 5,550 | 5,550 | 5,420 | 5,420 | -1.09% | 9,900 | 156億5838万 | +0.78% | 7.79 | 0.43 |
| 12/13 | 5,530 | 5,570 | 5,440 | 5,480 | -1.79% | 8,400 | 158億3172万 | +2.72% | 7.88 | 0.43 |
| 12/12 | 5,600 | 5,610 | 5,550 | 5,580 | -0.53% | 4,100 | 161億2062万 | +5.46% | 8.02 | 0.44 |
| 12/11 | 5,560 | 5,610 | 5,490 | 5,610 | +1.81% | 4,800 | 162億729万 | +7.02% | 8.07 | 0.44 |
| 12/08 | 5,550 | 5,550 | 5,360 | 5,510 | -0.9% | 12,900 | 159億1839万 | +6.15% | 7.92 | 0.43 |
| 12/07 | 5,660 | 5,660 | 5,520 | 5,560 | -1.94% | 7,700 | 160億6284万 | +8.13% | 8 | 0.44 |
| 12/06 | 5,640 | 5,690 | 5,640 | 5,670 | 0% | 3,600 | 163億8063万 | +11.39% | 8.15 | 0.45 |
| 12/05 | 5,720 | 5,760 | 5,670 | 5,670 | -0.87% | 5,000 | 163億8063万 | +12.68% | 8.15 | 0.45 |
| 12/04 | 5,750 | 5,820 | 5,720 | 5,720 | -0.52% | 5,700 | 165億2508万 | +15.02% | 8.23 | 0.45 |
| 12/01 | 5,700 | 5,750 | 5,610 | 5,750 | +0.88% | 5,100 | 166億1175万 | +17.04% | 8.27 | 0.45 |
| 11/30 | 5,770 | 5,770 | 5,580 | 5,700 | -1.04% | 8,500 | 164億6730万 | +17.5% | 8.2 | 0.45 |
| 11/29 | 5,820 | 5,820 | 5,640 | 5,760 | 0% | 9,200 | 166億4064万 | +20.23% | 8.28 | 0.45 |
| 11/28 | 5,580 | 5,860 | 5,580 | 5,760 | +2.31% | 20,300 | 166億4064万 | +21.8% | 8.28 | 0.45 |
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 | 3,175 635 4/6 635 4/5 | 1,725 345 1/17 | 14,000 70,000 9/21 | - | - | +13.68% 2/8 | -22.61% 9/25 |
| 2009年 3月期 | 2,345 469 4/3 | 1,100 220 10/10 | 6,800 34,000 10/10 | - | - | +36.16% 4/13 | -33.67% 10/10 |
| 2010年 3月期 | 2,375 475 3/31 | 1,645 329 4/7 | 3,400 17,000 3/17 | 57億 | - | +35.1% 4/13 | -8.69% 12/24 |
| 2011年 3月期 | 3,225 645 4/13 | 1,375 275 3/17 | 35,200 176,000 3/17 | 77億4000万 | 33億 | +17.93% 1/18 | -34.47% 3/17 |
| 2012年 3月期 | 4,165 833 3/9 | 1,435 287 8/22 | 24,200 121,000 3/8 | 99億9600万 | 34億4400万 | +47.14% 2/7 | -9.21% 6/9 |
| 2013年 3月期 | 9,995 1,999 3/14 | 2,620 524 6/4 | 84,400 422,000 3/11 | 239億8800万 | 62億8800万 | +74.87% 3/14 | -14.36% 5/15 |
| 2014年 3月期 | 9,920 1,984 5/1 | 3,700 740 2/4 | 364,200 1,821,000 1/10 | 238億800万 | 106億8930万 | +31.26% 7/16 | -32.34% 6/7 |
| 2015年 3月期 | 5,875 1,175 3/23 | 3,280 656 5/21 | 212,600 1,063,000 3/12 | 169億7287万 | 94億7592万 | +33.02% 3/20 | -11% 5/19 |
| 2016年 3月期 | 5,140 1,028 6/15 | 2,900 580 2/12 | 40,800 204,000 8/31 | 148億4946万 | 83億7810万 | +46.68% 4/22 | -15.51% 8/25 |
| 2017年 3月期 | 5,055 1,011 4/22 | 3,015 603 4/8 | 259,600 1,298,000 4/21 | 146億389万 | 87億1033万 | +10.61% 11/21 | -12.47% 5/19 |
| 2018年 3月期 | 4,995 1/10 | 3,915 783 6/30 | 43,600 218,000 5/16 | 144億3055万 | 113億1043万 | +9.23% 1/10 | -8.34% 2/14 |
| 2019年 3月期 | 4,585 5/8 | 2,828 12/25 | 46,600 10/11 | 132億4606万 | 81億7009万 | +9.66% 1/29 | -11.25% 10/29 |
| 2020年 3月期 | 4,485 1/29 | 2,390 3/13 | 60,200 3/13 | 129億5716万 | 69億471万 | +14.25% 7/10 | -31.71% 3/13 |
| 2021年 3月期 | 4,170 12/8 | 3,055 4/3 | 28,200 5/25 | 120億4713万 | 88億2589万 | +12.49% 5/21 | -6.7% 7/31 |
| 2022年 3月期 | 4,000 11/11 | 3,430 3/9 3/7 | 27,900 10/25 | 115億5600万 | 99億927万 | +4.64% 9/28 | -4.91% 11/29 |
| 2023年 3月期 | 3,805 3/31 | 3,355 6/23 | 48,000 11/29 | 109億9264万 | 96億9259万 | +7.56% 4/3 | -2.87% 12/23 |
| 最新 | 5,430 2024/4/24 | 1,500 | 156億8727万 | -2.62% 5,576 | |||
年間値上がり率
- 1988/12/15 vs 1987/12/25
- 48%（1.48倍）
- 1989/12/29 vs 1988/12/15
- 69%（1.69倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/25 vs 1990/12/28
- -27%（0.73倍）
- 1992/12/25 vs 1991/12/25
- -48%（0.52倍）
- 1993/12/28 vs 1992/12/25
- 2%（1.02倍）
- 1994/12/30 vs 1993/12/28
- -2%（0.98倍）
- 1995/12/29 vs 1994/12/30
- -18%（0.82倍）
- 1996/12/25 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/25 vs 1996/12/25
- -49%（0.51倍）
- 1998/12/28 vs 1997/12/25
- -30%（0.7倍）
- 1999/12/29 vs 1998/12/28
- 19%（1.19倍）
- 2000/12/28 vs 1999/12/29
- -33%（0.67倍）
- 2001/12/27 vs 2000/12/28
- -18%（0.82倍）
- 2002/12/27 vs 2001/12/27
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/27
- 194%（2.94倍）
- 2004/12/30 vs 2003/12/30
- 45%（1.45倍）
- 2005/12/30 vs 2004/12/30
- 65%（1.65倍）
- 2006/12/28 vs 2005/12/30
- -44%（0.56倍）
- 2007/12/28 vs 2006/12/28
- -37%（0.63倍）
- 2008/12/29 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/29 vs 2008/12/29
- 62%（1.62倍）
- 2010/12/30 vs 2009/12/29
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 96%（1.96倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 73%（1.73倍）
- 2024/04/24 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
575円（2002/10/07） - 844%（9.44倍）
5,430円（4/24）