株価チャート
株価
5/2
- 前日 (5/1)
- 5,360
- 始値
- 5,360
- 高値
- 5,380
- 安値
- 5,250
- 終値 -2.05%
- 5,250
- 出来高 +309.3%
- 70,400
乖離率
- 株価（5日）
移動平均値 - -0.83%
5,294 - 株価（25日）
移動平均値 - -0.11%
5,256 - 出来高（5日）
移動平均値 - +74.52%
40,340
2023/12/05～2024/05/02
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 | ||||||||||
| 05/02 | 5,360 | 5,380 | 5,250 | 5,250 | -2.05% | 70,400 | 1640億2692万 | -0.11% | 11.01 | 0.73 |
| 05/01 | 5,330 | 5,360 | 5,290 | 5,360 | -0.19% | 17,200 | 1674億6367万 | +1.8% | 11.24 | 0.74 |
| 04/30 | 5,290 | 5,380 | 5,270 | 5,370 | +1.7% | 36,200 | 1677億7610万 | +1.92% | 11.26 | 0.75 |
| 04/26 | 5,200 | 5,300 | 5,200 | 5,280 | +1.34% | 44,300 | 1649億6421万 | +0.11% | 11.07 | 0.73 |
| 04/25 | 5,260 | 5,260 | 5,200 | 5,210 | -0.76% | 33,600 | 1627億7719万 | -1.42% | 10.92 | 0.72 |
| 04/24 | 5,230 | 5,250 | 5,200 | 5,250 | +0.57% | 25,800 | 1640億2692万 | -0.92% | 11.01 | 0.73 |
| 04/23 | 5,190 | 5,220 | 5,170 | 5,220 | +0.97% | 21,300 | 1630億8962万 | -1.68% | 10.95 | 0.73 |
| 04/22 | 5,160 | 5,200 | 5,140 | 5,170 | +1.17% | 42,300 | 1615億2746万 | -2.75% | 10.84 | 0.72 |
| 04/19 | 5,180 | 5,180 | 5,060 | 5,110 | -2.11% | 44,000 | 1596億5286万 | -4% | 10.72 | 0.71 |
| 04/18 | 5,180 | 5,230 | 5,180 | 5,220 | +1.36% | 27,900 | 1630億8962万 | -2.05% | 10.95 | 0.73 |
| 04/17 | 5,260 | 5,270 | 5,150 | 5,150 | -1.9% | 42,500 | 1609億259万 | -3.36% | 10.8 | 0.72 |
| 04/16 | 5,300 | 5,340 | 5,240 | 5,250 | -1.5% | 39,000 | 1640億2692万 | -1.54% | 11.01 | 0.73 |
| 04/15 | 5,320 | 5,340 | 5,270 | 5,330 | 0% | 19,800 | 1665億2637万 | 0% | 11.18 | 0.74 |
| 04/12 | 5,330 | 5,360 | 5,300 | 5,330 | +0.19% | 29,500 | 1665億2637万 | +0.04% | 11.18 | 0.74 |
| 04/11 | 5,250 | 5,320 | 5,230 | 5,320 | +0.38% | 26,300 | 1662億1394万 | -0.06% | 11.16 | 0.74 |
| 04/10 | 5,330 | 5,330 | 5,280 | 5,300 | -0.38% | 21,900 | 1655億8908万 | -0.3% | 11.11 | 0.74 |
| 04/09 | 5,320 | 5,350 | 5,280 | 5,320 | 0% | 21,200 | 1662億1394万 | +0.19% | 11.16 | 0.74 |
| 04/08 | 5,260 | 5,320 | 5,250 | 5,320 | +2.11% | 38,700 | 1662億1394万 | +0.34% | 11.16 | 0.74 |
| 04/05 | 5,170 | 5,220 | 5,140 | 5,210 | 0% | 36,600 | 1627億7719万 | -1.66% | 10.92 | 0.72 |
| 04/04 | 5,240 | 5,250 | 5,190 | 5,210 | +0.19% | 42,700 | 1627億7719万 | -1.62% | 10.92 | 0.72 |
| 04/03 | 5,140 | 5,230 | 5,120 | 5,200 | +0.39% | 45,900 | 1624億6475万 | -1.76% | 10.9 | 0.72 |
| 04/02 | 5,210 | 5,260 | 5,150 | 5,180 | -1.52% | 80,900 | 1618億3989万 | -2.06% | 10.86 | 0.72 |
| 04/01 | 5,330 | 5,350 | 5,240 | 5,260 | -1.31% | 39,300 | 1643億3935万 | -0.49% | 11.03 | 0.73 |
| 03/29 | 5,270 | 5,350 | 5,270 | 5,330 | +1.33% | 46,800 | 1665億2637万 | +0.95% | 14.57 | 0.74 |
| 03/28 | 5,390 | 5,430 | 5,260 | 5,260 | -3.84% | 153,300 | 1643億3935万 | -0.21% | 14.38 | 0.73 |
| 03/27 | 5,480 | 5,510 | 5,450 | 5,470 | +0.18% | 299,100 | 1709億42万 | +3.91% | 14.95 | 0.76 |
| 03/26 | 5,500 | 5,500 | 5,440 | 5,460 | -0.73% | 117,500 | 1705億8799万 | +4% | 14.92 | 0.76 |
| 03/25 | 5,550 | 5,550 | 5,490 | 5,500 | -0.9% | 218,500 | 1718億3772万 | +5.06% | 15.03 | 0.76 |
| 03/22 | 5,550 | 5,550 | 5,460 | 5,550 | 0% | 121,200 | 1733億9988万 | +6.36% | 15.17 | 0.77 |
| 03/21 | 5,560 | 5,580 | 5,510 | 5,550 | +0.73% | 135,500 | 1733億9988万 | +6.73% | 15.17 | 0.77 |
| 03/19 | 5,400 | 5,510 | 5,380 | 5,510 | +2.42% | 76,200 | 1721億5015万 | +6.31% | 15.06 | 0.77 |
| 03/18 | 5,390 | 5,410 | 5,350 | 5,380 | +0.37% | 116,600 | 1680億8853万 | +4.18% | 14.7 | 0.75 |
| 03/15 | 5,250 | 5,380 | 5,240 | 5,360 | +1.9% | 79,200 | 1674億6367万 | +4.12% | 14.65 | 0.74 |
| 03/14 | 5,240 | 5,260 | 5,220 | 5,260 | +0.96% | 49,900 | 1643億3935万 | +2.41% | 14.38 | 0.73 |
| 03/13 | 5,240 | 5,280 | 5,160 | 5,210 | -0.19% | 40,400 | 1627億7719万 | +1.62% | 14.24 | 0.72 |
| 03/12 | 5,200 | 5,220 | 5,120 | 5,220 | +0.19% | 53,100 | 1630億8962万 | +1.89% | 14.27 | 0.73 |
| 03/11 | 5,260 | 5,290 | 5,160 | 5,210 | -1.51% | 81,700 | 1627億7719万 | +1.8% | 14.24 | 0.72 |
| 03/08 | 5,190 | 5,310 | 5,190 | 5,290 | +1.93% | 68,400 | 1652億7664万 | +3.48% | 14.46 | 0.73 |
| 03/07 | 5,160 | 5,240 | 5,160 | 5,190 | +0.58% | 59,200 | 1621億5232万 | +1.68% | 14.19 | 0.72 |
| 03/06 | 5,150 | 5,200 | 5,140 | 5,160 | +0.58% | 38,200 | 1612億1503万 | +1.22% | 14.1 | 0.72 |
| 03/05 | 5,120 | 5,150 | 5,080 | 5,130 | -0.19% | 40,000 | 1602億7773万 | +0.69% | 14.02 | 0.71 |
| 03/04 | 5,230 | 5,230 | 5,130 | 5,140 | -1.15% | 53,600 | 1605億9016万 | +0.94% | 14.05 | 0.71 |
| 03/01 | 5,180 | 5,200 | 5,150 | 5,200 | +0.78% | 38,300 | 1624億6475万 | +2.16% | 14.21 | 0.72 |
| 02/29 | 5,150 | 5,180 | 5,120 | 5,160 | +0.39% | 40,600 | 1612億1503万 | +1.47% | 14.1 | 0.72 |
| 02/28 | 5,100 | 5,180 | 5,100 | 5,140 | +0.78% | 38,900 | 1605億9016万 | +1.18% | 14.05 | 0.71 |
| 02/27 | 5,110 | 5,130 | 5,090 | 5,100 | -0.2% | 28,400 | 1593億4043万 | +0.45% | 13.94 | 0.71 |
| 02/26 | 5,120 | 5,150 | 5,090 | 5,110 | 0% | 27,800 | 1596億5286万 | +0.77% | 13.97 | 0.71 |
| 02/22 | 5,150 | 5,150 | 5,080 | 5,110 | +0.2% | 28,600 | 1596億5286万 | +0.95% | 13.97 | 0.71 |
| 02/21 | 5,100 | 5,120 | 5,080 | 5,100 | 0% | 28,500 | 1593億4043万 | +0.95% | 13.94 | 0.71 |
| 02/20 | 5,100 | 5,140 | 5,090 | 5,100 | 0% | 32,200 | 1593億4043万 | +1.11% | 13.94 | 0.71 |
| 02/19 | 5,110 | 5,120 | 5,090 | 5,100 | 0% | 34,000 | 1593億4043万 | +1.27% | 13.94 | 0.71 |
| 02/16 | 5,090 | 5,140 | 5,090 | 5,100 | +0.39% | 50,300 | 1593億4043万 | +1.51% | 13.94 | 0.71 |
| 02/15 | 5,100 | 5,110 | 5,070 | 5,080 | -0.39% | 36,800 | 1587億1557万 | +1.32% | 13.88 | 0.71 |
| 02/14 | 5,120 | 5,120 | 5,070 | 5,100 | -0.2% | 43,700 | 1593億4043万 | +1.9% | 13.94 | 0.71 |
| 02/13 | 5,080 | 5,110 | 5,050 | 5,110 | +1.59% | 44,000 | 1596億5286万 | +2.26% | 13.97 | 0.71 |
| 02/09 | 4,995 | 5,060 | 4,995 | 5,030 | +0.8% | 38,100 | 1571億5341万 | +0.84% | 13.75 | 0.7 |
| 02/08 | 5,020 | 5,030 | 4,925 | 4,990 | -1.19% | 90,000 | 1559億368万 | +0.14% | 13.64 | 0.69 |
| 02/07 | 5,050 | 5,070 | 5,020 | 5,050 | 0% | 39,500 | 1577億7827万 | +1.47% | 13.8 | 0.7 |
| 02/06 | 5,110 | 5,110 | 5,050 | 5,050 | -1.17% | 38,300 | 1577億7827万 | +1.67% | 13.8 | 0.7 |
| 02/05 | 5,080 | 5,120 | 5,060 | 5,110 | +0.59% | 37,100 | 1596億5286万 | +3.11% | 13.97 | 0.71 |
| 02/02 | 5,110 | 5,110 | 5,050 | 5,080 | 0% | 42,100 | 1587億1557万 | +2.83% | 13.88 | 0.71 |
| 02/01 | 5,050 | 5,090 | 5,040 | 5,080 | 0% | 30,300 | 1587億1557万 | +3.17% | 13.88 | 0.71 |
| 01/31 | 5,030 | 5,080 | 5,030 | 5,080 | +0.79% | 35,500 | 1587億1557万 | +3.48% | 13.88 | 0.71 |
| 01/30 | 5,080 | 5,090 | 5,030 | 5,040 | -0.79% | 37,700 | 1574億6584万 | +3.03% | 13.78 | 0.7 |
| 01/29 | 5,050 | 5,100 | 5,050 | 5,080 | +0.59% | 23,800 | 1587億1557万 | +4.14% | 13.88 | 0.71 |
| 01/26 | 5,110 | 5,130 | 5,040 | 5,050 | -1.17% | 49,800 | 1577億7827万 | +3.82% | 13.8 | 0.7 |
| 01/25 | 5,110 | 5,130 | 5,090 | 5,110 | +0.99% | 48,000 | 1596億5286万 | +5.4% | 13.97 | 0.71 |
| 01/24 | 5,040 | 5,090 | 5,040 | 5,060 | +0.6% | 36,400 | 1580億9070万 | +4.76% | 13.83 | 0.7 |
| 01/23 | 5,090 | 5,150 | 5,020 | 5,030 | -0.79% | 72,900 | 1571億5341万 | +4.42% | 13.75 | 0.7 |
| 01/22 | 4,960 | 5,070 | 4,960 | 5,070 | +2.42% | 85,200 | 1584億314万 | +5.49% | 13.86 | 0.7 |
| 01/19 | 4,905 | 4,950 | 4,905 | 4,950 | +1.33% | 62,700 | 1546億5395万 | +3.25% | 13.53 | 0.69 |
| 01/18 | 4,875 | 4,910 | 4,875 | 4,885 | +0.21% | 45,000 | 1526億2314万 | +2.09% | 13.35 | 0.68 |
| 01/17 | 4,880 | 4,925 | 4,875 | 4,875 | -0.1% | 57,400 | 1523億1071万 | +2.05% | 13.32 | 0.68 |
| 01/16 | 4,915 | 4,915 | 4,870 | 4,880 | -0.51% | 39,600 | 1524億6692万 | +2.22% | 13.34 | 0.68 |
| 01/15 | 4,850 | 4,925 | 4,835 | 4,905 | +1.87% | 70,300 | 1532億4800万 | +2.81% | 13.41 | 0.68 |
| 01/12 | 4,860 | 4,870 | 4,790 | 4,815 | -0.72% | 85,900 | 1504億3611万 | +1.07% | 13.16 | 0.67 |
| 01/11 | 4,890 | 4,910 | 4,850 | 4,850 | 0% | 68,700 | 1515億2963万 | +1.85% | 13.26 | 0.67 |
| 01/10 | 4,890 | 4,900 | 4,850 | 4,850 | -0.92% | 70,100 | 1515億2963万 | +1.96% | 13.26 | 0.67 |
| 01/09 | 4,935 | 4,960 | 4,865 | 4,895 | +0.1% | 81,500 | 1529億3557万 | +3.1% | 13.38 | 0.68 |
| 01/05 | 4,900 | 4,935 | 4,880 | 4,890 | -0.1% | 92,600 | 1527億7936万 | +3.21% | 13.37 | 0.68 |
| 01/04 | 4,870 | 4,895 | 4,825 | 4,895 | +0.82% | 62,700 | 1529億3557万 | +3.49% | 13.38 | 0.68 |
| 2023 | ||||||||||
| 12/29 | 4,820 | 4,865 | 4,810 | 4,855 | +1.36% | 72,100 | 1516億8584万 | +2.84% | 13.27 | 0.69 |
| 12/28 | 4,790 | 4,825 | 4,780 | 4,790 | +0.31% | 51,300 | 1496億5503万 | +1.66% | 13.09 | 0.68 |
| 12/27 | 4,735 | 4,775 | 4,715 | 4,775 | +1.27% | 42,700 | 1491億8638万 | +1.53% | 13.05 | 0.68 |
| 12/26 | 4,675 | 4,715 | 4,660 | 4,715 | +0.86% | 44,100 | 1473億1179万 | +0.47% | 12.89 | 0.67 |
| 12/25 | 4,750 | 4,750 | 4,645 | 4,675 | -0.43% | 45,200 | 1460億6206万 | -0.21% | 12.78 | 0.66 |
| 12/22 | 4,690 | 4,725 | 4,675 | 4,695 | +0.64% | 43,600 | 1466億8693万 | +0.36% | 12.83 | 0.66 |
| 12/21 | 4,655 | 4,695 | 4,640 | 4,665 | -0.74% | 48,600 | 1457億4963万 | -0.04% | 12.75 | 0.66 |
| 12/20 | 4,710 | 4,745 | 4,695 | 4,700 | -0.21% | 41,400 | 1468億4314万 | +0.9% | 12.85 | 0.67 |
| 12/19 | 4,680 | 4,725 | 4,640 | 4,710 | +0.96% | 56,800 | 1471億5558万 | +1.31% | 12.87 | 0.67 |
| 12/18 | 4,620 | 4,685 | 4,580 | 4,665 | +0.32% | 59,300 | 1457億4963万 | +0.5% | 12.75 | 0.66 |
| 12/15 | 4,730 | 4,740 | 4,635 | 4,650 | -1.69% | 98,400 | 1452億8098万 | +0.24% | 12.71 | 0.66 |
| 12/14 | 4,795 | 4,795 | 4,720 | 4,730 | -0.94% | 45,600 | 1477億8044万 | +2.03% | 12.93 | 0.67 |
| 12/13 | 4,785 | 4,800 | 4,765 | 4,775 | +0.1% | 37,100 | 1491億8638万 | +3.22% | 13.05 | 0.68 |
| 12/12 | 4,730 | 4,800 | 4,725 | 4,770 | +0.95% | 51,600 | 1490億3017万 | +3.27% | 13.04 | 0.68 |
| 12/11 | 4,750 | 4,765 | 4,690 | 4,725 | +0.96% | 64,100 | 1476億2422万 | +2.38% | 12.91 | 0.67 |
| 12/08 | 4,755 | 4,790 | 4,665 | 4,680 | -2.5% | 67,100 | 1462億1828万 | +1.47% | 12.79 | 0.66 |
| 12/07 | 4,780 | 4,800 | 4,745 | 4,800 | +0.1% | 54,700 | 1499億6747万 | +4.12% | 13.12 | 0.68 |
| 12/06 | 4,730 | 4,800 | 4,730 | 4,795 | +1.05% | 78,000 | 1498億1125万 | +4.28% | 13.11 | 0.68 |
| 12/05 | 4,750 | 4,770 | 4,730 | 4,745 | -0.21% | 49,000 | 1482億4909万 | +3.56% | 12.97 | 0.67 |
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 | |
| 2007年 3月期 | 3,840 4/19 | 2,640 11/21 | 200,700 4/26 | - | - | +7.28% 1/24 | -9.41% 4/23 |
| 2008年 3月期 | 3,170 4/2 | 1,855 1/22 | 384,300 8/9 | - | - | +14.62% 2/14 | -20.76% 8/10 |
| 2009年 3月期 | 2,605 6/6 | 1,008 10/28 | 317,400 3/25 | - | - | +30.68% 3/25 | -33.07% 10/27 |
| 2010年 3月期 | 2,237 3/12 | 1,392 4/28 | 195,700 3/26 | - | - | +14.08% 6/15 | -13.44% 7/13 |
| 2011年 3月期 | 2,503 4/27 | 1,511 3/15 | 379,100 3/28 | 782億122万 | 472億817万 | +11.78% 11/18 | -25.66% 3/15 |
| 2012年 3月期 | 2,043 2/27 | 1,556 9/26 | 266,500 3/27 | 638億2944万 | 486億1410万 | +11.38% 7/6 | -7.69% 8/9 |
| 2013年 3月期 | 2,698 3/5 | 1,692 7/25 | 393,400 3/26 | 842億9361万 | 528億6315万 | +16.25% 4/9 | -6.01% 4/2 |
| 2014年 3月期 | 3,490 5/20 | 2,302 6/21 | 546,400 3/26 | 1090億3807万 | 719億2138万 | +11.44% 7/4 | -16.32% 6/13 |
| 2015年 3月期 | 3,760 3/19 | 2,378 4/1 | 435,700 4/1 | 1174億7451万 | 742億9638万 | +10.25% 11/5 | -9.29% 10/17 |
| 2016年 3月期 | 4,045 8/5 | 3,045 2/24 | 441,100 3/28 | 1263億7883万 | 951億3561万 | +8.59% 2/2 | -16.59% 8/25 |
| 2017年 3月期 | 3,840 3/14 | 2,493 7/8 | 261,100 3/28 | 1199億7397万 | 778億8935万 | +10.84% 11/28 | -10.26% 6/24 |
| 2018年 3月期 | 4,420 10/12 10/11 | 3,340 4/17 | 380,100 3/27 | 1380億9504万 | 1043億5236万 | +9.36% 6/29 | -11.92% 2/14 |
| 2019年 3月期 | 3,905 9/21 | 2,960 12/25 | 358,300 3/26 | 1220億478万 | 924億7994万 | +6.61% 9/21 | -13.4% 12/25 |
| 2020年 3月期 | 4,585 1/23 | 2,423 3/13 | 459,900 3/27 | 1432億5017万 | 757億232万 | +11.15% 9/18 | -33.91% 3/13 |
| 2021年 3月期 | 3,800 3/22 | 2,617 4/6 | 504,400 3/29 | 1187億2424万 | 817億6351万 | +10.63% 5/28 | -9.79% 7/31 |
| 2022年 3月期 | 3,945 1/5 | 3,275 3/9 | 537,300 3/29 | 1232億5451万 | 1023億2155万 | +8.33% 9/14 | -11.42% 3/9 |
| 2023年 3月期 | 4,160 3/9 | 3,280 4/7 | 333,800 3/29 | 1299億7180万 | 1024億7777万 | +5.07% 3/9 | -4.65% 4/5 |
| 2024年 3月期 | 5,580 3/21 | 3,725 4/6 | 299,100 3/27 | 1743億3718万 | 1163億8100万 | +7.91% 9/19 | -5.99% 10/4 |
| 最新 | 5,250 2024/5/2 | 70,400 | 1640億2692万 | -0.11% 5,256 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -32%（0.68倍）
- 1998/12/30 vs 1997/12/30
- 28%（1.28倍）
- 1999/12/30 vs 1998/12/30
- 58%（1.58倍）
- 2000/12/29 vs 1999/12/30
- 27%（1.27倍）
- 2001/12/28 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/28
- -29%（0.71倍）
- 2003/12/30 vs 2002/12/30
- 57%（1.57倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/05/02 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
681円（1998/01/06） - 671%（7.71倍）
5,250円（5/2）