株価チャート
株価
4/26
- 前日 (4/25)
- 5,370
- 始値
- 5,390
- 高値
- 5,490
- 安値
- 5,360
- 終値 +1.86%
- 5,470
- 出来高 +153.27%
- 27,100
乖離率
- 株価（5日）
移動平均値 - +1.67%
5,380 - 株価（25日）
移動平均値 - +2.96%
5,313 - 出来高（5日）
移動平均値 - +75.29%
15,460
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 5,390 | 5,490 | 5,360 | 5,470 | +1.86% | 27,100 | 821億6788万 | +2.96% | 6.12 | 0.54 |
| 04/25 | 5,310 | 5,400 | 5,310 | 5,370 | +0.56% | 10,700 | 806億6572万 | +1.17% | 6.01 | 0.53 |
| 04/24 | 5,380 | 5,390 | 5,340 | 5,340 | -0.74% | 18,300 | 802億1508万 | +0.6% | 5.98 | 0.53 |
| 04/23 | 5,350 | 5,390 | 5,350 | 5,380 | +0.75% | 2,800 | 808億1594万 | +1.3% | 6.02 | 0.53 |
| 04/22 | 5,230 | 5,380 | 5,230 | 5,340 | +2.5% | 18,400 | 802億1508万 | +0.55% | 5.98 | 0.53 |
| 04/19 | 5,210 | 5,250 | 5,200 | 5,210 | -0.95% | 25,900 | 782億6228万 | -1.96% | 5.83 | 0.52 |
| 04/18 | 5,220 | 5,280 | 5,220 | 5,260 | +1.15% | 6,300 | 790億1335万 | -1.16% | 5.89 | 0.52 |
| 04/17 | 5,280 | 5,280 | 5,200 | 5,200 | -1.52% | 15,100 | 781億1206万 | -2.33% | 5.82 | 0.51 |
| 04/16 | 5,350 | 5,360 | 5,280 | 5,280 | -2.04% | 12,200 | 793億1378万 | -0.85% | 5.91 | 0.52 |
| 04/15 | 5,350 | 5,410 | 5,340 | 5,390 | +0.37% | 14,700 | 809億6615万 | +1.28% | 6.03 | 0.53 |
| 04/12 | 5,360 | 5,410 | 5,360 | 5,370 | 0% | 13,400 | 806億6572万 | +0.98% | 6.01 | 0.53 |
| 04/11 | 5,330 | 5,400 | 5,290 | 5,370 | +0.56% | 12,900 | 806億6572万 | +1.11% | 6.01 | 0.53 |
| 04/10 | 5,380 | 5,380 | 5,330 | 5,340 | -0.74% | 11,400 | 802億1508万 | +0.66% | 5.98 | 0.53 |
| 04/09 | 5,390 | 5,400 | 5,360 | 5,380 | -0.19% | 13,000 | 808億1594万 | +1.59% | 6.02 | 0.53 |
| 04/08 | 5,410 | 5,410 | 5,360 | 5,390 | 0% | 14,900 | 809億6615万 | +2.01% | 6.03 | 0.53 |
| 04/05 | 5,310 | 5,390 | 5,300 | 5,390 | +0.94% | 23,700 | 809億6615万 | +2.24% | 6.03 | 0.53 |
| 04/04 | 5,340 | 5,370 | 5,310 | 5,340 | +0.75% | 18,200 | 802億1508万 | +1.48% | 5.98 | 0.53 |
| 04/03 | 5,220 | 5,320 | 5,220 | 5,300 | +1.53% | 19,800 | 796億1422万 | +0.93% | 5.93 | 0.52 |
| 04/02 | 5,190 | 5,240 | 5,190 | 5,220 | +0.77% | 15,800 | 784億1249万 | -0.42% | 5.84 | 0.52 |
| 04/01 | 5,190 | 5,240 | 5,180 | 5,180 | 0% | 14,900 | 778億1163万 | -1.03% | 5.8 | 0.51 |
| 03/29 | 5,160 | 5,240 | 5,110 | 5,180 | +0.19% | 12,500 | 778億1163万 | -0.94% | 5.8 | 0.51 |
| 03/28 | 5,250 | 5,250 | 5,150 | 5,170 | -3.18% | 19,000 | 776億6141万 | -1% | 5.79 | 0.51 |
| 03/27 | 5,340 | 5,400 | 5,320 | 5,340 | +0.56% | 46,700 | 802億1508万 | +2.38% | 5.98 | 0.53 |
| 03/26 | 5,290 | 5,310 | 5,270 | 5,310 | +0.19% | 22,400 | 797億6443万 | +2.08% | 5.94 | 0.53 |
| 03/25 | 5,330 | 5,360 | 5,290 | 5,300 | -1.12% | 33,100 | 796億1422万 | +2.12% | 5.93 | 0.52 |
| 03/22 | 5,370 | 5,410 | 5,310 | 5,360 | -0.19% | 18,600 | 805億1551万 | +3.55% | 6 | 0.53 |
| 03/21 | 5,450 | 5,450 | 5,340 | 5,370 | -0.56% | 28,600 | 806億6572万 | +4.09% | 6.01 | 0.53 |
| 03/19 | 5,440 | 5,440 | 5,380 | 5,400 | +0.19% | 25,600 | 811億1637万 | +4.94% | 6.05 | 0.53 |
| 03/18 | 5,370 | 5,440 | 5,350 | 5,390 | -0.37% | 25,900 | 809億6615万 | +5.05% | 6.03 | 0.53 |
| 03/15 | 5,360 | 5,410 | 5,290 | 5,410 | +0.19% | 60,600 | 812億6659万 | +5.75% | 6.06 | 0.54 |
| 03/14 | 5,350 | 5,400 | 5,340 | 5,400 | +1.69% | 15,100 | 811億1637万 | +5.82% | 6.05 | 0.53 |
| 03/13 | 5,260 | 5,330 | 5,260 | 5,310 | +1.53% | 17,700 | 797億6443万 | +4.3% | 5.94 | 0.53 |
| 03/12 | 5,220 | 5,260 | 5,130 | 5,230 | +0.19% | 16,400 | 785億6271万 | +2.91% | 5.86 | 0.52 |
| 03/11 | 5,210 | 5,280 | 5,170 | 5,220 | -1.14% | 18,000 | 784億1249万 | +2.82% | 5.84 | 0.52 |
| 03/08 | 5,170 | 5,290 | 5,160 | 5,280 | +1.54% | 26,600 | 793億1378万 | +4.12% | 5.91 | 0.52 |
| 03/07 | 5,240 | 5,250 | 5,170 | 5,200 | -0.19% | 15,500 | 781億1206万 | +2.71% | 5.82 | 0.51 |
| 03/06 | 5,070 | 5,210 | 5,070 | 5,210 | +1.96% | 23,500 | 782億6228万 | +3.01% | 5.83 | 0.52 |
| 03/05 | 5,100 | 5,140 | 5,090 | 5,110 | +0.2% | 15,800 | 767億6012万 | +1.11% | 5.72 | 0.51 |
| 03/04 | 5,140 | 5,150 | 5,070 | 5,100 | +0.2% | 18,300 | 766億991万 | +0.97% | 5.71 | 0.5 |
| 03/01 | 5,140 | 5,140 | 5,070 | 5,090 | -0.97% | 8,700 | 764億5969万 | +0.79% | 5.7 | 0.5 |
| 02/29 | 5,050 | 5,140 | 5,020 | 5,140 | +1.78% | 36,800 | 772億1077万 | +1.84% | 5.75 | 0.51 |
| 02/28 | 5,140 | 5,140 | 5,050 | 5,050 | -0.39% | 11,200 | 758億5883万 | +0.16% | 5.65 | 0.5 |
| 02/27 | 5,020 | 5,110 | 5,010 | 5,070 | +1% | 13,000 | 761億5926万 | +0.54% | 5.68 | 0.5 |
| 02/26 | 5,000 | 5,070 | 5,000 | 5,020 | -0.79% | 17,700 | 754億818万 | -0.4% | 5.62 | 0.5 |
| 02/22 | 5,030 | 5,060 | 5,010 | 5,060 | +0.8% | 12,500 | 760億904万 | +0.38% | 5.66 | 0.5 |
| 02/21 | 5,020 | 5,080 | 5,020 | 5,020 | 0% | 14,000 | 754億818万 | -0.38% | 5.62 | 0.5 |
| 02/20 | 5,050 | 5,080 | 5,020 | 5,020 | +0.9% | 15,200 | 754億818万 | -0.38% | 5.62 | 0.5 |
| 02/19 | 4,995 | 4,995 | 4,920 | 4,975 | -0.7% | 18,400 | 747億3221万 | -1.33% | 5.57 | 0.49 |
| 02/16 | 4,990 | 5,070 | 4,980 | 5,010 | +1.31% | 19,800 | 752億5797万 | -0.61% | 5.61 | 0.5 |
| 02/15 | 4,960 | 4,965 | 4,880 | 4,945 | -0.2% | 21,400 | 742億8156万 | -1.9% | 5.54 | 0.49 |
| 02/14 | 5,030 | 5,030 | 4,940 | 4,955 | -1.69% | 36,900 | 744億3178万 | -1.76% | 5.55 | 0.49 |
| 02/13 | 5,090 | 5,090 | 5,000 | 5,040 | +0.2% | 19,800 | 757億861万 | -0.14% | 5.64 | 0.5 |
| 02/09 | 5,010 | 5,110 | 5,010 | 5,030 | +0.4% | 17,700 | 755億5840万 | -0.32% | 5.63 | 0.5 |
| 02/08 | 5,070 | 5,070 | 5,000 | 5,010 | -1.18% | 17,900 | 752億5797万 | -0.69% | 5.61 | 0.5 |
| 02/07 | 5,070 | 5,150 | 5,070 | 5,070 | -0.59% | 7,200 | 761億5926万 | +0.52% | 5.68 | 0.5 |
| 02/06 | 5,150 | 5,150 | 5,100 | 5,100 | 0% | 7,100 | 766億991万 | +1.23% | 5.71 | 0.5 |
| 02/05 | 5,100 | 5,160 | 5,100 | 5,100 | +0.2% | 12,800 | 766億991万 | +1.37% | 5.71 | 0.5 |
| 02/02 | 5,090 | 5,120 | 5,040 | 5,090 | +0.2% | 9,000 | 764億5969万 | +1.35% | 5.7 | 0.5 |
| 02/01 | 5,050 | 5,090 | 5,050 | 5,080 | +0.2% | 7,200 | 763億947万 | +1.38% | 5.69 | 0.5 |
| 01/31 | 5,070 | 5,090 | 5,040 | 5,070 | -0.2% | 17,700 | 761億5926万 | +1.3% | 5.68 | 0.5 |
| 01/30 | 5,150 | 5,150 | 5,070 | 5,080 | -0.59% | 10,500 | 763億947万 | +1.68% | 5.69 | 0.5 |
| 01/29 | 5,040 | 5,130 | 5,040 | 5,110 | +1.59% | 8,000 | 767億6012万 | +2.4% | 5.72 | 0.51 |
| 01/26 | 5,060 | 5,080 | 5,010 | 5,030 | -1.18% | 11,500 | 755億5840万 | +0.94% | 5.63 | 0.5 |
| 01/25 | 5,010 | 5,090 | 5,000 | 5,090 | +1.6% | 9,800 | 764億5969万 | +2.31% | 5.7 | 0.5 |
| 01/24 | 5,020 | 5,050 | 4,990 | 5,010 | -0.2% | 14,100 | 752億5797万 | +0.87% | 5.61 | 0.5 |
| 01/23 | 5,060 | 5,080 | 5,010 | 5,020 | -0.79% | 7,500 | 754億818万 | +1.21% | 5.62 | 0.5 |
| 01/22 | 5,010 | 5,090 | 5,010 | 5,060 | +1.2% | 5,700 | 760億904万 | +2.12% | 5.66 | 0.5 |
| 01/19 | 5,060 | 5,090 | 5,000 | 5,000 | -0.99% | 12,200 | 751億775万 | +1.01% | 5.6 | 0.49 |
| 01/18 | 5,020 | 5,090 | 5,020 | 5,050 | +0.8% | 4,900 | 758億5883万 | +2.06% | 5.65 | 0.5 |
| 01/17 | 5,010 | 5,110 | 5,010 | 5,010 | -0.2% | 13,700 | 752億5797万 | +1.42% | 5.61 | 0.5 |
| 01/16 | 5,090 | 5,100 | 5,020 | 5,020 | -1.38% | 7,200 | 754億818万 | +1.72% | 5.62 | 0.5 |
| 01/15 | 4,985 | 5,100 | 4,985 | 5,090 | +2.72% | 13,700 | 764億5969万 | +3.2% | 5.7 | 0.5 |
| 01/12 | 5,020 | 5,040 | 4,950 | 4,955 | -1.29% | 12,900 | 744億3178万 | +0.63% | 5.55 | 0.49 |
| 01/11 | 5,010 | 5,100 | 5,000 | 5,020 | +0.2% | 27,300 | 754億818万 | +1.99% | 5.62 | 0.5 |
| 01/10 | 5,030 | 5,080 | 5,000 | 5,010 | -0.4% | 18,300 | 752億5797万 | +1.87% | 5.61 | 0.5 |
| 01/09 | 5,000 | 5,050 | 4,995 | 5,030 | +0.2% | 13,300 | 755億5840万 | +2.28% | 5.63 | 0.5 |
| 01/05 | 5,030 | 5,060 | 5,000 | 5,020 | +0.5% | 10,500 | 754億818万 | +2.18% | 5.62 | 0.5 |
| 01/04 | 4,935 | 5,030 | 4,910 | 4,995 | +0.3% | 11,500 | 750億3264万 | +1.88% | 5.59 | 0.49 |
| 2023 | ||||||||||
| 12/29 | 4,935 | 5,010 | 4,935 | 4,980 | +0.91% | 9,900 | 748億732万 | +1.82% | 5.58 | 0.55 |
| 12/28 | 4,925 | 4,940 | 4,900 | 4,935 | +0.2% | 7,200 | 741億3135万 | +1.11% | 5.52 | 0.54 |
| 12/27 | 4,865 | 4,940 | 4,865 | 4,925 | +1.23% | 11,000 | 739億8113万 | +1.09% | 5.51 | 0.54 |
| 12/26 | 4,850 | 4,885 | 4,830 | 4,865 | +0.72% | 12,100 | 730億7984万 | +0.06% | 5.45 | 0.54 |
| 12/25 | 4,925 | 4,945 | 4,815 | 4,830 | -1.93% | 8,600 | 725億5409万 | -0.47% | 5.41 | 0.53 |
| 12/22 | 4,850 | 4,950 | 4,850 | 4,925 | +1.65% | 13,300 | 739億8113万 | +1.55% | 5.51 | 0.54 |
| 12/21 | 4,930 | 4,930 | 4,835 | 4,845 | -1.72% | 13,600 | 727億7941万 | +0.12% | 5.42 | 0.53 |
| 12/20 | 4,890 | 4,945 | 4,890 | 4,930 | +0.1% | 8,200 | 740億5624万 | +1.99% | 5.52 | 0.54 |
| 12/19 | 4,820 | 4,950 | 4,820 | 4,925 | +1.65% | 17,200 | 739億8113万 | +2.11% | 5.51 | 0.54 |
| 12/18 | 4,830 | 4,855 | 4,805 | 4,845 | -0.51% | 16,300 | 727億7941万 | +0.69% | 5.42 | 0.53 |
| 12/15 | 4,880 | 4,900 | 4,810 | 4,870 | +0.41% | 31,200 | 731億5495万 | +1.44% | 5.45 | 0.54 |
| 12/14 | 4,915 | 4,915 | 4,850 | 4,850 | -0.61% | 12,800 | 728億5452万 | +1.29% | 5.43 | 0.53 |
| 12/13 | 4,935 | 4,935 | 4,860 | 4,880 | -1.11% | 6,900 | 733億516万 | +2.11% | 5.46 | 0.54 |
| 12/12 | 4,960 | 5,010 | 4,935 | 4,935 | -0.7% | 15,000 | 741億3135万 | +3.37% | 5.52 | 0.54 |
| 12/11 | 4,850 | 4,975 | 4,835 | 4,970 | +2.47% | 26,200 | 746億5710万 | +4.21% | 5.56 | 0.55 |
| 12/08 | 4,880 | 4,915 | 4,800 | 4,850 | -0.61% | 33,900 | 728億5452万 | +1.93% | 5.43 | 0.53 |
| 12/07 | 4,920 | 4,920 | 4,875 | 4,880 | -1.31% | 11,200 | 733億516万 | +2.63% | 5.46 | 0.54 |
| 12/06 | 4,910 | 4,960 | 4,875 | 4,945 | +1.44% | 16,700 | 742億8156万 | +4.13% | 5.54 | 0.54 |
| 12/05 | 4,915 | 4,950 | 4,875 | 4,875 | -0.81% | 16,500 | 732億3006万 | +2.96% | 5.46 | 0.54 |
| 12/04 | 4,930 | 4,960 | 4,900 | 4,915 | -0.3% | 7,900 | 738億3092万 | +3.98% | 5.5 | 0.54 |
| 12/01 | 4,925 | 5,000 | 4,910 | 4,930 | -1.3% | 23,800 | 740億5624万 | +4.58% | 5.52 | 0.54 |
| 11/30 | 4,910 | 5,040 | 4,885 | 4,995 | +1.73% | 61,900 | 750億3264万 | +6.25% | 5.59 | 0.55 |
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 | 4,890 489 6/4 | 3,380 338 1/22 | 56,200 562,000 2/21 | - | - | +9.73% 2/21 | -13.88% 1/22 |
| 2009年 3月期 | 3,910 391 5/20 | 2,450 245 10/10 | 56,700 567,000 10/10 | - | - | +10.74% 3/25 | -18.64% 10/22 |
| 2010年 3月期 | 3,650 365 8/24 | 2,580 258 4/30 | 25,300 253,000 12/10 253,000 8/24 | - | - | +10.6% 4/12 | -9.74% 5/7 |
| 2011年 3月期 | 3,680 368 4/12 | 2,480 248 3/15 | 45,300 453,000 12/10 | 552億7930万 | 372億5344万 | +7.81% 2/14 | -22.17% 3/15 |
| 2012年 3月期 | 3,150 315 3/27 315 4/1 | 2,440 244 12/20 | 47,900 479,000 12/20 | 473億1788万 | 366億5258万 | +8.32% 7/11 | -6.78% 8/9 |
| 2013年 3月期 | 3,180 318 3/5 318 3/4 | 2,270 227 11/14 | 41,900 419,000 3/8 | 477億6853万 | 340億9892万 | +10.84% 12/5 | -11.9% 10/11 |
| 2014年 3月期 | 3,530 353 3/26 | 2,750 275 6/21 275 6/7 | 73,200 732,000 6/21 | 530億2607万 | 413億926万 | +11.37% 7/18 | -10.35% 2/4 |
| 2015年 3月期 | 3,640 364 4/4 364 4/3 | 3,000 300 10/17 | 37,500 375,000 3/26 | 546億7844万 | 450億6465万 | +5.69% 11/5 | -7.61% 10/17 |
| 2016年 3月期 | 3,590 359 8/11 | 3,040 304 2/17 | 30,000 300,000 6/12 | 539億2736万 | 456億6551万 | +4.5% 3/14 | -7.63% 8/25 |
| 2017年 3月期 | 4,050 405 3/28 405 3/15 | 3,040 304 4/8 | 47,600 476,000 12/12 | 608億3728万 | 456億6551万 | +7.2% 5/9 | -7.06% 4/17 |
| 2018年 3月期 | 4,860 486 9/20 | 3,520 352 4/19 | 88,400 2/28 | 730億473万 | 528億7586万 | +8.4% 9/15 | -8.58% 11/15 |
| 2019年 3月期 | 5,290 6/13 6/12 | 3,825 2/1 | 108,200 10/30 | 794億6400万 | 574億5743万 | +10.95% 9/21 | -12.43% 10/26 |
| 2020年 3月期 | 4,430 4/15 | 2,900 3/23 | 82,600 3/23 | 665億4547万 | 435億6249万 | +11.37% 3/30 | -16.6% 3/23 |
| 2021年 3月期 | 4,180 6/9 | 3,305 4/6 | 66,900 3/29 | 627億9008万 | 496億4622万 | +11.8% 5/28 | -8.2% 11/30 |
| 2022年 3月期 | 4,225 2/8 | 3,510 6/29 | 55,100 3/29 | 634億6605万 | 527億2564万 | +6.09% 12/29 | -7.43% 4/12 |
| 2023年 3月期 | 5,740 3/10 3/9 | 3,555 6/20 | 79,600 11/8 | 862億2370万 | 534億161万 | +12.05% 1/31 | -6.53% 1/6 |
| 最新 | 5,470 2024/4/26 | 27,100 | 821億6788万 | +2.96% 5,313 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 5%（1.05倍）
- 1985/12/28 vs 1984/12/28
- 6%（1.06倍）
- 1986/12/27 vs 1985/12/28
- 71%（1.71倍）
- 1987/12/28 vs 1986/12/27
- 32%（1.32倍）
- 1988/12/28 vs 1987/12/28
- 65%（1.65倍）
- 1989/12/29 vs 1988/12/28
- 20%（1.2倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/30
- -13%（0.87倍）
- 1993/12/30 vs 1992/12/30
- 14%（1.14倍）
- 1994/12/30 vs 1993/12/30
- 8%（1.08倍）
- 1995/12/29 vs 1994/12/30
- 0%（1倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -13%（0.87倍）
- 1998/12/30 vs 1997/12/30
- -5%（0.95倍）
- 1999/12/30 vs 1998/12/30
- -24%（0.76倍）
- 2000/12/29 vs 1999/12/30
- 11%（1.11倍）
- 2001/12/28 vs 2000/12/29
- 7%（1.07倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/30
- -10%（0.9倍）
- 2005/12/30 vs 2004/12/30
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/04/26 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
1,948円（1983/08/09） - 181%（2.81倍）
5,470円（4/26）