株価チャート
株価
4/16
- 前日 (4/15)
- 4,885
- 始値
- 4,850
- 高値
- 4,850
- 安値
- 4,740
- 終値 -2.97%
- 4,740
- 出来高 -32.39%
- 4,800
乖離率
- 株価（5日）
移動平均値 - -0.15%
4,747 - 株価（25日）
移動平均値 - +3.52%
4,579 - 出来高（5日）
移動平均値 - -22.58%
6,200
2023/11/17～2024/04/16
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 | ||||||||||
| 04/16 | 4,850 | 4,850 | 4,740 | 4,740 | -2.97% | 4,800 | 462億6719万 | +3.52% | 9.34 | 0.48 |
| 04/15 | 4,780 | 4,910 | 4,755 | 4,885 | +2.2% | 7,100 | 476億8253万 | +7.08% | 9.63 | 0.49 |
| 04/12 | 4,710 | 4,835 | 4,680 | 4,780 | +2.14% | 8,300 | 466億5763万 | +5.17% | 9.42 | 0.48 |
| 04/11 | 4,635 | 4,705 | 4,635 | 4,680 | +0.65% | 6,400 | 456億8153万 | +3.31% | 9.22 | 0.47 |
| 04/10 | 4,660 | 4,660 | 4,630 | 4,650 | -0.75% | 4,400 | 453億8870万 | +2.92% | 9.17 | 0.47 |
| 04/09 | 4,600 | 4,685 | 4,600 | 4,685 | +1.19% | 4,000 | 457億3033万 | +3.97% | 9.23 | 0.47 |
| 04/08 | 4,570 | 4,630 | 4,570 | 4,630 | +2.09% | 5,700 | 451億9348万 | +3.05% | 9.13 | 0.47 |
| 04/05 | 4,530 | 4,560 | 4,520 | 4,535 | -0.33% | 4,900 | 442億6618万 | +1.02% | 8.94 | 0.46 |
| 04/04 | 4,530 | 4,625 | 4,530 | 4,550 | +0.44% | 13,400 | 444億1260万 | +1.52% | 8.97 | 0.46 |
| 04/03 | 4,535 | 4,560 | 4,485 | 4,530 | +0.22% | 8,800 | 442億1737万 | +1.21% | 8.93 | 0.46 |
| 04/02 | 4,600 | 4,600 | 4,510 | 4,520 | -0.66% | 13,400 | 441億1976万 | +1.14% | 8.91 | 0.46 |
| 04/01 | 4,630 | 4,630 | 4,535 | 4,550 | -1.52% | 5,700 | 444億1260万 | +1.95% | 8.97 | 0.46 |
| 03/29 | 4,555 | 4,620 | 4,555 | 4,620 | +1.32% | 6,700 | 450億9587万 | +3.63% | 9.11 | 0.47 |
| 03/28 | 4,645 | 4,650 | 4,540 | 4,560 | -2.67% | 11,000 | 445億1021万 | +2.54% | 8.99 | 0.46 |
| 03/27 | 4,565 | 4,715 | 4,565 | 4,685 | +2.97% | 19,500 | 457億3033万 | +5.47% | 9.23 | 0.47 |
| 03/26 | 4,570 | 4,580 | 4,525 | 4,550 | -0.55% | 5,200 | 444億1260万 | +2.66% | 8.97 | 0.46 |
| 03/25 | 4,610 | 4,630 | 4,570 | 4,575 | -1.29% | 6,800 | 446億5662万 | +3.39% | 9.02 | 0.46 |
| 03/22 | 4,595 | 4,650 | 4,550 | 4,635 | +0.87% | 9,800 | 452億4228万 | +4.94% | 9.14 | 0.47 |
| 03/21 | 4,565 | 4,595 | 4,565 | 4,595 | +0.33% | 4,600 | 448億5184万 | +4.29% | 9.06 | 0.46 |
| 03/19 | 4,525 | 4,600 | 4,490 | 4,580 | +1.33% | 11,500 | 447億543万 | +3.95% | 9.03 | 0.46 |
| 03/18 | 4,485 | 4,525 | 4,445 | 4,520 | +2.26% | 8,500 | 441億1976万 | +2.73% | 8.91 | 0.46 |
| 03/15 | 4,390 | 4,430 | 4,375 | 4,420 | +0.68% | 4,000 | 431億4366万 | +0.36% | 8.71 | 0.45 |
| 03/14 | 4,330 | 4,395 | 4,315 | 4,390 | +1.74% | 7,100 | 428億5083万 | -0.52% | 8.65 | 0.44 |
| 03/13 | 4,300 | 4,350 | 4,295 | 4,315 | +0.47% | 8,200 | 421億1876万 | -2.46% | 8.51 | 0.43 |
| 03/12 | 4,305 | 4,305 | 4,250 | 4,295 | -0.69% | 6,100 | 419億2354万 | -3.24% | 8.47 | 0.43 |
| 03/11 | 4,430 | 4,430 | 4,280 | 4,325 | -2.59% | 11,700 | 422億1637万 | -2.92% | 8.53 | 0.44 |
| 03/08 | 4,380 | 4,440 | 4,380 | 4,440 | +0.79% | 7,600 | 433億3888万 | -0.69% | 8.75 | 0.45 |
| 03/07 | 4,435 | 4,435 | 4,370 | 4,405 | +0.23% | 4,500 | 429億9725万 | -1.74% | 8.68 | 0.44 |
| 03/06 | 4,355 | 4,420 | 4,355 | 4,395 | +0.92% | 7,900 | 428億9964万 | -2.22% | 8.66 | 0.44 |
| 03/05 | 4,370 | 4,390 | 4,340 | 4,355 | -0.11% | 12,600 | 425億920万 | -3.46% | 8.58 | 0.44 |
| 03/04 | 4,515 | 4,515 | 4,360 | 4,360 | -3.33% | 19,100 | 425億5800万 | -3.69% | 8.59 | 0.44 |
| 03/01 | 4,350 | 4,510 | 4,350 | 4,510 | +3.2% | 17,600 | 440億2215万 | -0.75% | 8.89 | 0.45 |
| 02/29 | 4,390 | 4,390 | 4,355 | 4,370 | -0.79% | 9,600 | 426億5561万 | -4% | 8.61 | 0.44 |
| 02/28 | 4,360 | 4,430 | 4,360 | 4,405 | +1.03% | 12,100 | 429億9725万 | -3.55% | 8.68 | 0.44 |
| 02/27 | 4,345 | 4,405 | 4,325 | 4,360 | -0.23% | 9,900 | 425億5800万 | -4.82% | 8.59 | 0.44 |
| 02/26 | 4,410 | 4,415 | 4,365 | 4,370 | -0.79% | 9,600 | 426億5561万 | -4.92% | 8.61 | 0.44 |
| 02/22 | 4,365 | 4,405 | 4,365 | 4,405 | +0.92% | 4,000 | 429億9725万 | -4.49% | 8.68 | 0.44 |
| 02/21 | 4,420 | 4,495 | 4,355 | 4,365 | -1.24% | 8,400 | 426億681万 | -5.56% | 8.6 | 0.44 |
| 02/20 | 4,415 | 4,435 | 4,410 | 4,420 | -0.45% | 10,200 | 431億4366万 | -4.62% | 8.71 | 0.45 |
| 02/19 | 4,370 | 4,445 | 4,365 | 4,440 | +1.25% | 7,900 | 433億3888万 | -4.5% | 8.75 | 0.45 |
| 02/16 | 4,365 | 4,455 | 4,365 | 4,385 | +0.46% | 8,200 | 428億203万 | -5.88% | 8.64 | 0.44 |
| 02/15 | 4,400 | 4,415 | 4,340 | 4,365 | 0% | 14,700 | 426億681万 | -6.57% | 8.6 | 0.44 |
| 02/14 | 4,510 | 4,515 | 4,350 | 4,365 | -4.69% | 11,100 | 426億681万 | -6.83% | 8.6 | 0.44 |
| 02/13 | 4,505 | 4,615 | 4,470 | 4,580 | +3.27% | 10,300 | 447億543万 | -2.53% | 9.03 | 0.46 |
| 02/09 | 4,575 | 4,610 | 4,435 | 4,435 | -4% | 9,200 | 432億9008万 | -5.68% | 8.74 | 0.45 |
| 02/08 | 4,640 | 4,670 | 4,550 | 4,620 | -0.54% | 19,900 | 450億9587万 | -1.99% | 9.11 | 0.47 |
| 02/07 | 4,640 | 4,690 | 4,625 | 4,645 | -0.54% | 7,800 | 453億3989万 | -1.38% | 9.16 | 0.47 |
| 02/06 | 4,700 | 4,715 | 4,650 | 4,670 | -0.53% | 6,100 | 455億8392万 | -0.74% | 9.21 | 0.47 |
| 02/05 | 4,705 | 4,705 | 4,675 | 4,695 | 0% | 3,100 | 458億2794万 | -0.13% | 9.25 | 0.47 |
| 02/02 | 4,725 | 4,725 | 4,670 | 4,695 | -0.42% | 9,800 | 458億2794万 | +0.04% | 9.25 | 0.47 |
| 02/01 | 4,705 | 4,715 | 4,685 | 4,715 | -0.53% | 5,100 | 460億2316万 | +0.64% | 9.29 | 0.47 |
| 01/31 | 4,715 | 4,740 | 4,685 | 4,740 | +0.53% | 6,500 | 462億6719万 | +1.37% | 9.34 | 0.48 |
| 01/30 | 4,760 | 4,760 | 4,715 | 4,715 | -1.36% | 7,600 | 460億2316万 | +1.05% | 9.29 | 0.47 |
| 01/29 | 4,760 | 4,815 | 4,760 | 4,780 | +0.53% | 6,100 | 466億5763万 | +2.44% | 9.42 | 0.48 |
| 01/26 | 4,750 | 4,795 | 4,750 | 4,755 | -0.83% | 4,000 | 464億1360万 | +2.02% | 9.37 | 0.48 |
| 01/25 | 4,715 | 4,815 | 4,715 | 4,795 | +2.02% | 7,700 | 468億404万 | +2.94% | 9.45 | 0.48 |
| 01/24 | 4,745 | 4,745 | 4,700 | 4,700 | -1.26% | 5,600 | 458億7675万 | +1.01% | 9.26 | 0.47 |
| 01/23 | 4,750 | 4,780 | 4,725 | 4,760 | +0.11% | 4,500 | 464億6241万 | +2.28% | 9.38 | 0.48 |
| 01/22 | 4,730 | 4,770 | 4,730 | 4,755 | +0.53% | 4,600 | 464億1360万 | +2.19% | 9.37 | 0.48 |
| 01/19 | 4,765 | 4,765 | 4,720 | 4,730 | -0.84% | 6,400 | 461億6958万 | +1.68% | 9.32 | 0.48 |
| 01/18 | 4,705 | 4,855 | 4,690 | 4,770 | +2.69% | 20,200 | 465億6002万 | +2.54% | 9.4 | 0.48 |
| 01/17 | 4,700 | 4,720 | 4,645 | 4,645 | -0.43% | 6,300 | 453億3989万 | -0.04% | 9.16 | 0.47 |
| 01/16 | 4,815 | 4,815 | 4,655 | 4,665 | -2.91% | 8,600 | 455億3511万 | +0.28% | 9.2 | 0.47 |
| 01/15 | 4,690 | 4,820 | 4,680 | 4,805 | +2.23% | 8,600 | 469億165万 | +3.11% | 9.47 | 0.48 |
| 01/12 | 4,700 | 4,745 | 4,665 | 4,700 | +0.21% | 6,100 | 458億7675万 | +0.79% | 9.26 | 0.47 |
| 01/11 | 4,730 | 4,755 | 4,690 | 4,690 | -0.32% | 8,300 | 457億7914万 | +0.54% | 9.24 | 0.47 |
| 01/10 | 4,710 | 4,780 | 4,665 | 4,705 | -0.11% | 10,600 | 459億2555万 | +0.86% | 9.27 | 0.47 |
| 01/09 | 4,670 | 4,710 | 4,645 | 4,710 | +1.18% | 6,500 | 459億7436万 | +1.03% | 9.28 | 0.47 |
| 01/05 | 4,670 | 4,745 | 4,590 | 4,655 | -1.79% | 14,700 | 454億3750万 | 0% | 9.18 | 0.47 |
| 01/04 | 4,655 | 4,875 | 4,605 | 4,740 | +4.98% | 42,400 | 462億6719万 | +1.91% | 9.34 | 0.48 |
| 2023 | ||||||||||
| 12/29 | 4,515 | 4,525 | 4,475 | 4,515 | -0.11% | 6,200 | 440億7096万 | -2.71% | 8.9 | 0.45 |
| 12/28 | 4,550 | 4,560 | 4,510 | 4,520 | -1.09% | 5,400 | 441億1976万 | -2.63% | 8.91 | 0.46 |
| 12/27 | 4,485 | 4,570 | 4,485 | 4,570 | +1.9% | 6,200 | 446億782万 | -1.55% | 9.01 | 0.46 |
| 12/26 | 4,480 | 4,505 | 4,465 | 4,485 | -0.22% | 14,800 | 437億7813万 | -3.26% | 8.84 | 0.45 |
| 12/25 | 4,470 | 4,520 | 4,465 | 4,495 | 0% | 6,800 | 438億7574万 | -2.96% | 8.86 | 0.45 |
| 12/22 | 4,490 | 4,555 | 4,480 | 4,495 | -0.22% | 4,400 | 438億7574万 | -2.94% | 8.86 | 0.45 |
| 12/21 | 4,670 | 4,675 | 4,500 | 4,505 | -4.05% | 7,400 | 439億7335万 | -2.59% | 8.88 | 0.45 |
| 12/20 | 4,695 | 4,720 | 4,675 | 4,695 | +0.43% | 4,300 | 458億2794万 | +1.67% | 9.25 | 0.47 |
| 12/19 | 4,670 | 4,675 | 4,635 | 4,675 | 0% | 3,500 | 456億3272万 | +1.48% | 9.22 | 0.47 |
| 12/18 | 4,675 | 4,700 | 4,650 | 4,675 | 0% | 2,500 | 456億3272万 | +1.72% | 9.22 | 0.47 |
| 12/15 | 4,735 | 4,735 | 4,675 | 4,675 | -0.64% | 2,600 | 456億3272万 | +1.87% | 9.22 | 0.47 |
| 12/14 | 4,765 | 4,765 | 4,690 | 4,705 | -0.84% | 3,100 | 459億2555万 | +2.66% | 9.27 | 0.47 |
| 12/13 | 4,685 | 4,750 | 4,685 | 4,745 | +0.53% | 2,200 | 463億1599万 | +3.74% | 9.35 | 0.48 |
| 12/12 | 4,775 | 4,775 | 4,665 | 4,720 | -0.63% | 5,600 | 460億7197万 | +3.33% | 9.3 | 0.48 |
| 12/11 | 4,785 | 4,800 | 4,700 | 4,750 | +2.26% | 16,200 | 463億6480万 | +4.08% | 9.36 | 0.48 |
| 12/08 | 4,765 | 4,770 | 4,610 | 4,645 | -2.62% | 21,400 | 453億3989万 | +2% | 9.16 | 0.47 |
| 12/07 | 4,835 | 4,880 | 4,740 | 4,770 | -1.95% | 9,700 | 465億6002万 | +4.88% | 9.4 | 0.48 |
| 12/06 | 4,865 | 4,910 | 4,845 | 4,865 | 0% | 10,900 | 474億8731万 | +7.37% | 9.59 | 0.49 |
| 12/05 | 4,750 | 4,910 | 4,740 | 4,865 | +2.42% | 17,200 | 474億8731万 | +7.94% | 9.59 | 0.49 |
| 12/04 | 4,700 | 4,755 | 4,650 | 4,750 | +1.28% | 7,800 | 463億6480万 | +5.84% | 9.36 | 0.48 |
| 12/01 | 4,650 | 4,690 | 4,650 | 4,690 | +1.3% | 6,800 | 457億7914万 | +4.95% | 9.24 | 0.47 |
| 11/30 | 4,565 | 4,680 | 4,565 | 4,630 | +2.21% | 7,500 | 451億9348万 | +4% | 9.13 | 0.47 |
| 11/29 | 4,520 | 4,595 | 4,520 | 4,530 | -0.66% | 4,100 | 442億1737万 | +2.1% | 8.93 | 0.46 |
| 11/28 | 4,485 | 4,560 | 4,475 | 4,560 | +1.67% | 2,800 | 445億1021万 | +3% | 8.99 | 0.46 |
| 11/27 | 4,560 | 4,560 | 4,450 | 4,485 | -1.64% | 3,800 | 437億7813万 | +1.49% | 8.84 | 0.45 |
| 11/24 | 4,500 | 4,565 | 4,500 | 4,560 | +1.33% | 2,300 | 445億1021万 | +3.31% | 8.99 | 0.46 |
| 11/22 | 4,435 | 4,520 | 4,435 | 4,500 | +1.47% | 4,100 | 439億2454万 | +2.13% | 8.87 | 0.45 |
| 11/21 | 4,420 | 4,435 | 4,385 | 4,435 | +1.49% | 5,100 | 432億9008万 | +0.77% | 8.74 | 0.45 |
| 11/20 | 4,475 | 4,505 | 4,370 | 4,370 | -2.35% | 8,500 | 426億5561万 | -0.61% | 8.61 | 0.44 |
| 11/17 | 4,365 | 4,475 | 4,365 | 4,475 | +2.99% | 4,600 | 436億8052万 | +1.73% | 8.82 | 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 | |
| 2007年 3月期 | 3,650 365 4/3 | 2,450 245 11/22 | 162,500 1,625,000 11/30 | - | - | +12.1% 4/24 | -11.03% 11/22 |
| 2008年 3月期 | 3,580 358 4/23 | 2,220 222 3/18 222 3/17 | 152,900 1,529,000 4/23 | - | - | +9.46% 2/14 | -14.44% 3/17 |
| 2009年 3月期 | 2,680 268 3/27 | 2,000 200 10/27 200 10/10 他2件 | 30,200 302,000 4/11 | - | - | +13.14% 11/6 | -11.54% 4/28 |
| 2010年 3月期 | 3,100 310 8/31 | 1,730 173 2/16 173 2/9 他2件 | 25,000 250,000 12/18 | - | - | +11.17% 4/1 | -19.25% 11/27 |
| 2011年 3月期 | 2,140 214 4/26 | 860 86 3/15 | 34,800 348,000 12/20 | 208億8854万 | 83億9446万 | +16.1% 1/11 | -35.42% 3/15 |
| 2012年 3月期 | 2,140 214 3/23 | 1,320 132 5/16 | 37,200 372,000 7/15 | 208億8854万 | 128億8452万 | +21.59% 7/14 | -13.64% 8/8 |
| 2013年 3月期 | 2,380 238 3/21 | 1,430 143 5/18 | 98,200 982,000 3/14 | 232億3118万 | 139億5823万 | +15.97% 3/18 | -16.16% 5/17 |
| 2014年 3月期 | 2,340 234 7/16 | 1,830 183 6/12 | 23,300 233,000 4/30 | 228億4074万 | 178億6263万 | +11.94% 7/11 | -11.94% 6/7 |
| 2015年 3月期 | 5,220 522 2/25 | 1,830 183 4/15 183 4/11 | 78,700 787,000 3/20 | 509億5248万 | 178億6265万 | +23.82% 1/15 | -8.63% 3/27 |
| 2016年 3月期 | 4,560 456 4/14 | 2,480 248 2/24 | 65,600 656,000 4/20 | 445億1021万 | 242億730万 | +8.84% 7/16 | -19.96% 2/12 |
| 2017年 3月期 | 4,240 424 3/30 424 3/16 | 2,420 242 6/24 | 33,700 337,000 12/2 | 413億8669万 | 236億2164万 | +16.64% 11/28 | -11.37% 6/16 |
| 2018年 3月期 | 6,430 3/29 | 3,560 356 4/17 | 43,600 436,000 5/25 | 627億6330万 | 347億4920万 | +17.45% 5/7 | -15.68% 2/14 |
| 2019年 3月期 | 8,150 5/23 | 4,875 12/25 | 95,200 5/31 | 795億5223万 | 475億8492万 | +15.27% 9/21 | -16.04% 12/25 |
| 2020年 3月期 | 6,620 4/2 | 3,200 3/13 | 42,100 9/20 | 646億1789万 | 312億3523万 | +19.78% 4/10 | -23.13% 3/13 |
| 2021年 3月期 | 6,890 9/28 | 4,190 4/6 | 22,800 12/11 | 672億5336万 | 408億9863万 | +17.71% 6/4 | -12.54% 7/2 |
| 2022年 3月期 | 5,580 4/19 4/16 他2件 | 3,330 11/29 | 160,800 11/30 | 544億6644万 | 325億416万 | +11.54% 9/8 | -18.06% 11/29 |
| 2023年 3月期 | 4,165 3/9 | 3,320 5/20 5/19 | 41,100 4/27 | 406億5461万 | 324億655万 | +9.85% 2/24 | -4.92% 5/19 |
| 最新 | 4,740 2024/4/16 | 4,800 | 462億6719万 | +3.52% 4,579 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 27%（1.27倍）
- 1985/12/28 vs 1984/12/28
- 19%（1.19倍）
- 1986/12/27 vs 1985/12/28
- 15%（1.15倍）
- 1987/12/28 vs 1986/12/27
- 13%（1.13倍）
- 1988/12/28 vs 1987/12/28
- 47%（1.47倍）
- 1989/12/29 vs 1988/12/28
- 60%（1.6倍）
- 1990/12/28 vs 1989/12/29
- -39%（0.61倍）
- 1991/12/30 vs 1990/12/28
- 6%（1.06倍）
- 1992/12/30 vs 1991/12/30
- -26%（0.74倍）
- 1993/12/30 vs 1992/12/30
- 26%（1.26倍）
- 1994/12/30 vs 1993/12/30
- 5%（1.05倍）
- 1995/12/28 vs 1994/12/30
- -18%（0.82倍）
- 1996/12/27 vs 1995/12/28
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/27
- -72%（0.28倍）
- 1998/12/30 vs 1997/12/30
- 22%（1.22倍）
- 1999/12/30 vs 1998/12/30
- -6%（0.94倍）
- 2000/12/29 vs 1999/12/30
- 4%（1.04倍）
- 2001/12/28 vs 2000/12/29
- 14%（1.14倍）
- 2002/12/30 vs 2001/12/28
- 8%（1.08倍）
- 2003/12/30 vs 2002/12/30
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/30
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 50%（1.5倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 60%（1.6倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/04/16 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
860円（2011/03/15） - 451%（5.51倍）
4,740円（4/16）