株価チャート
株価
4/24
- 前日 (4/23)
- 5,570
- 始値
- 5,620
- 高値
- 5,640
- 安値
- 5,570
- 終値 +0.54%
- 5,600
- 出来高 +17.77%
- 23,200
乖離率
- 株価（5日）
移動平均値 - +1.38%
5,524 - 株価（25日）
移動平均値 - +0.25%
5,586 - 出来高（5日）
移動平均値 - -14.96%
27,280
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 | 5,620 | 5,640 | 5,570 | 5,600 | +0.54% | 23,200 | 1067億5822万 | +0.25% | 35.59 | 2.45 |
| 04/23 | 5,600 | 5,620 | 5,560 | 5,570 | -0.36% | 19,700 | 1061億8630万 | -0.55% | 35.39 | 2.43 |
| 04/22 | 5,480 | 5,600 | 5,480 | 5,590 | +3.14% | 40,700 | 1065億6758万 | -0.48% | 35.52 | 2.44 |
| 04/19 | 5,430 | 5,430 | 5,330 | 5,420 | -0.37% | 31,500 | 1033億2670万 | -3.85% | 34.44 | 2.37 |
| 04/18 | 5,340 | 5,460 | 5,330 | 5,440 | +1.3% | 21,300 | 1037億798万 | -3.9% | 34.57 | 2.38 |
| 04/17 | 5,430 | 5,460 | 5,370 | 5,370 | -1.29% | 22,900 | 1023億7350万 | -5.46% | 34.12 | 2.35 |
| 04/16 | 5,510 | 5,510 | 5,430 | 5,440 | -1.45% | 20,200 | 1037億798万 | -4.58% | 34.57 | 2.38 |
| 04/15 | 5,490 | 5,530 | 5,470 | 5,520 | +0.55% | 15,100 | 1052億3310万 | -3.46% | 35.08 | 2.41 |
| 04/12 | 5,450 | 5,490 | 5,410 | 5,490 | +0.37% | 29,700 | 1046億6118万 | -4.24% | 34.89 | 2.4 |
| 04/11 | 5,530 | 5,530 | 5,460 | 5,470 | -1.8% | 30,500 | 1042億7990万 | -4.84% | 34.76 | 2.39 |
| 04/10 | 5,580 | 5,600 | 5,560 | 5,570 | +0.36% | 20,000 | 1061億8630万 | -3.33% | 35.39 | 2.43 |
| 04/09 | 5,570 | 5,590 | 5,520 | 5,550 | -0.36% | 15,500 | 1058億502万 | -3.88% | 35.27 | 2.42 |
| 04/08 | 5,480 | 5,570 | 5,480 | 5,570 | +1.64% | 25,700 | 1061億8630万 | -3.72% | 35.39 | 2.43 |
| 04/05 | 5,490 | 5,540 | 5,450 | 5,480 | -0.18% | 18,900 | 1044億7054万 | -5.48% | 34.82 | 2.39 |
| 04/04 | 5,490 | 5,570 | 5,430 | 5,490 | 0% | 28,000 | 1046億6118万 | -5.54% | 34.89 | 2.4 |
| 04/03 | 5,400 | 5,520 | 5,380 | 5,490 | +0.92% | 29,100 | 1046億6118万 | -5.59% | 34.89 | 2.4 |
| 04/02 | 5,560 | 5,580 | 5,410 | 5,440 | -1.98% | 42,600 | 1037億798万 | -6.45% | 34.57 | 2.38 |
| 04/01 | 5,680 | 5,680 | 5,550 | 5,550 | -2.29% | 35,100 | 1058億502万 | -4.62% | 35.27 | 2.42 |
| 03/29 | 5,680 | 5,770 | 5,680 | 5,680 | +0.89% | 27,900 | 1082億8333万 | -2.42% | 36.09 | 2.48 |
| 03/28 | 5,720 | 5,720 | 5,630 | 5,630 | -3.43% | 113,600 | 1073億3013万 | -3.23% | 35.78 | 2.46 |
| 03/27 | 5,820 | 5,900 | 5,820 | 5,830 | 0% | 121,200 | 1111億4293万 | +0.26% | 37.05 | 2.55 |
| 03/26 | 5,820 | 5,860 | 5,790 | 5,830 | 0% | 57,800 | 1111億4293万 | +0.4% | 37.05 | 2.55 |
| 03/25 | 5,880 | 5,910 | 5,800 | 5,830 | -0.85% | 61,700 | 1111億4293万 | +0.59% | 37.05 | 2.55 |
| 03/22 | 5,920 | 5,950 | 5,880 | 5,880 | -0.68% | 50,700 | 1120億9613万 | +1.71% | 37.36 | 2.57 |
| 03/21 | 5,990 | 6,010 | 5,910 | 5,920 | -1% | 61,900 | 1128億5869万 | +2.64% | 37.62 | 2.59 |
| 03/19 | 5,950 | 6,000 | 5,920 | 5,980 | +0.34% | 34,900 | 1140億252万 | +3.87% | 38 | 2.61 |
| 03/18 | 6,090 | 6,110 | 5,940 | 5,960 | -2.13% | 47,800 | 1136億2124万 | +3.76% | 37.87 | 2.6 |
| 03/15 | 6,040 | 6,120 | 6,010 | 6,090 | +1.16% | 39,200 | 1160億9956万 | +6.25% | 38.7 | 2.66 |
| 03/14 | 5,920 | 6,030 | 5,890 | 6,020 | +1.86% | 49,900 | 1147億6508万 | +5.37% | 38.25 | 2.63 |
| 03/13 | 5,900 | 5,920 | 5,870 | 5,910 | +0.17% | 21,300 | 1126億6805万 | +3.72% | 37.56 | 2.58 |
| 03/12 | 5,820 | 5,900 | 5,770 | 5,900 | +0.68% | 25,500 | 1124億7741万 | +3.51% | 37.49 | 2.58 |
| 03/11 | 5,890 | 5,900 | 5,800 | 5,860 | -0.68% | 32,400 | 1117億1485万 | +2.83% | 37.24 | 2.56 |
| 03/08 | 5,870 | 5,920 | 5,820 | 5,900 | +0.51% | 30,400 | 1124億7741万 | +3.45% | 37.49 | 2.58 |
| 03/07 | 5,810 | 5,920 | 5,810 | 5,870 | +1.03% | 34,800 | 1119億549万 | +2.89% | 37.3 | 2.56 |
| 03/06 | 5,860 | 5,890 | 5,810 | 5,810 | -1.19% | 26,200 | 1107億6165万 | +1.88% | 36.92 | 2.54 |
| 03/05 | 5,780 | 5,890 | 5,780 | 5,880 | +1.03% | 23,600 | 1120億9613万 | +3.07% | 37.36 | 2.57 |
| 03/04 | 5,890 | 5,940 | 5,800 | 5,820 | -1.19% | 41,200 | 1109億5229万 | +2.11% | 36.98 | 2.54 |
| 03/01 | 5,800 | 5,890 | 5,740 | 5,890 | +0.68% | 55,200 | 1122億8677万 | +3.37% | 37.43 | 2.57 |
| 02/29 | 5,590 | 5,880 | 5,580 | 5,850 | +5.41% | 112,500 | 1115億2421万 | +2.78% | 37.17 | 2.55 |
| 02/28 | 5,480 | 5,570 | 5,470 | 5,550 | +1.09% | 31,700 | 1058億502万 | -2.49% | 35.27 | 2.42 |
| 02/27 | 5,540 | 5,550 | 5,490 | 5,490 | -1.08% | 26,900 | 1046億6118万 | -3.8% | 34.89 | 2.4 |
| 02/26 | 5,600 | 5,640 | 5,550 | 5,550 | -0.89% | 22,600 | 1058億502万 | -3.06% | 35.27 | 2.42 |
| 02/22 | 5,580 | 5,610 | 5,580 | 5,600 | +0.18% | 18,700 | 1067億5822万 | -2.54% | 35.59 | 2.45 |
| 02/21 | 5,570 | 5,610 | 5,550 | 5,590 | +0.36% | 18,400 | 1065億6758万 | -3.12% | 35.52 | 2.44 |
| 02/20 | 5,650 | 5,650 | 5,530 | 5,570 | -1.07% | 27,600 | 1061億8630万 | -3.87% | 35.39 | 2.43 |
| 02/19 | 5,540 | 5,630 | 5,540 | 5,630 | +1.62% | 21,500 | 1073億3013万 | -3.23% | 35.78 | 2.46 |
| 02/16 | 5,500 | 5,580 | 5,490 | 5,540 | +1.47% | 27,200 | 1056億1438万 | -5.01% | 35.2 | 2.42 |
| 02/15 | 5,530 | 5,530 | 5,440 | 5,460 | -1.8% | 38,400 | 1040億8926万 | -6.6% | 34.7 | 2.38 |
| 02/14 | 5,630 | 5,630 | 5,540 | 5,560 | -1.42% | 35,000 | 1059億9566万 | -5.23% | 35.33 | 2.43 |
| 02/13 | 5,700 | 5,700 | 5,630 | 5,640 | -0.53% | 29,600 | 1075億2077万 | -4.08% | 35.84 | 2.46 |
| 02/09 | 5,630 | 5,730 | 5,610 | 5,670 | +0.35% | 28,500 | 1080億9269万 | -3.67% | 36.03 | 2.48 |
| 02/08 | 5,640 | 5,690 | 5,560 | 5,650 | +0.71% | 40,200 | 1077億1141万 | -3.99% | 35.9 | 2.47 |
| 02/07 | 5,600 | 5,660 | 5,530 | 5,610 | -0.71% | 60,900 | 1069億4886万 | -4.59% | 35.65 | 2.45 |
| 02/06 | 5,850 | 5,850 | 5,620 | 5,650 | -5.04% | 153,600 | 1077億1141万 | -3.88% | 35.9 | 2.47 |
| 02/05 | 5,930 | 5,980 | 5,810 | 5,950 | +1.02% | 75,100 | 1134億3060万 | +1.38% | 37.81 | 2.6 |
| 02/02 | 6,000 | 6,000 | 5,840 | 5,890 | -1.17% | 36,800 | 1122億8677万 | +0.75% | 37.43 | 2.57 |
| 02/01 | 5,940 | 6,000 | 5,920 | 5,960 | +0.34% | 28,900 | 1136億2124万 | +2.39% | 37.87 | 2.6 |
| 01/31 | 5,820 | 5,940 | 5,800 | 5,940 | +1.89% | 29,600 | 1132億3996万 | +2.64% | 37.75 | 2.59 |
| 01/30 | 5,850 | 5,920 | 5,830 | 5,830 | -0.34% | 22,900 | 1111億4293万 | +1.27% | 37.05 | 2.55 |
| 01/29 | 5,850 | 5,870 | 5,820 | 5,850 | +1.39% | 27,900 | 1115億2421万 | +2.13% | 37.17 | 2.55 |
| 01/26 | 5,750 | 5,840 | 5,700 | 5,770 | +0.35% | 47,500 | 1099億9909万 | +1.28% | 36.67 | 2.52 |
| 01/25 | 5,710 | 5,800 | 5,710 | 5,750 | -0.17% | 36,600 | 1096億1781万 | +1.48% | 36.54 | 2.51 |
| 01/24 | 5,840 | 5,880 | 5,740 | 5,760 | -1.37% | 48,600 | 1098億845万 | +2.29% | 36.6 | 2.52 |
| 01/23 | 5,930 | 5,970 | 5,830 | 5,840 | -1.52% | 42,600 | 1113億3357万 | +4.38% | 37.11 | 2.55 |
| 01/22 | 5,920 | 5,980 | 5,900 | 5,930 | -0.17% | 38,600 | 1130億4933万 | +6.64% | 37.68 | 2.59 |
| 01/19 | 6,100 | 6,100 | 5,940 | 5,940 | -2.14% | 47,300 | 1132億3996万 | +7.41% | 37.75 | 2.59 |
| 01/18 | 6,190 | 6,190 | 6,060 | 6,070 | -1.94% | 41,800 | 1157億1828万 | +10.36% | 38.57 | 2.65 |
| 01/17 | 6,210 | 6,340 | 6,190 | 6,190 | 0% | 48,300 | 1180億596万 | +13.27% | 39.33 | 2.7 |
| 01/16 | 6,180 | 6,230 | 6,120 | 6,190 | +0.16% | 40,200 | 1180億596万 | +14.1% | 39.33 | 2.7 |
| 01/15 | 6,020 | 6,180 | 5,960 | 6,180 | +3.34% | 52,700 | 1178億1532万 | +14.72% | 39.27 | 2.7 |
| 01/12 | 5,900 | 6,070 | 5,880 | 5,980 | +1.36% | 56,000 | 1140億252万 | +11.88% | 38 | 2.61 |
| 01/11 | 6,000 | 6,000 | 5,860 | 5,900 | -1.17% | 58,300 | 1124億7741万 | +10.99% | 37.49 | 2.58 |
| 01/10 | 5,920 | 6,000 | 5,890 | 5,970 | +1.36% | 55,900 | 1138億1188万 | +13.03% | 37.94 | 2.61 |
| 01/09 | 5,880 | 5,950 | 5,830 | 5,890 | +1.9% | 60,300 | 1122億8677万 | +12.34% | 37.43 | 2.57 |
| 01/05 | 5,710 | 5,790 | 5,650 | 5,780 | +2.12% | 48,000 | 1101億8973万 | +11.03% | 36.73 | 2.52 |
| 01/04 | 5,450 | 5,710 | 5,420 | 5,660 | +2.72% | 58,500 | 1079億205万 | +9.39% | 35.97 | 2.47 |
| 2023 | ||||||||||
| 12/29 | 5,560 | 5,560 | 5,470 | 5,510 | -1.08% | 29,100 | 1050億4246万 | +7.12% | 35.01 | 2.41 |
| 12/28 | 5,420 | 5,580 | 5,420 | 5,570 | +2.77% | 43,700 | 1061億8630万 | +8.77% | 35.39 | 2.43 |
| 12/27 | 5,390 | 5,430 | 5,350 | 5,420 | +0.56% | 31,900 | 1033億2670万 | +6.34% | 34.44 | 2.37 |
| 12/26 | 5,300 | 5,400 | 5,260 | 5,390 | +2.47% | 48,200 | 1027億5478万 | +6.21% | 34.25 | 2.35 |
| 12/25 | 5,180 | 5,290 | 5,140 | 5,260 | +2.94% | 40,500 | 1002億7647万 | +4.12% | 33.42 | 2.3 |
| 12/22 | 5,200 | 5,210 | 5,070 | 5,110 | -1.35% | 30,900 | 974億1687万 | +1.51% | 32.47 | 2.23 |
| 12/21 | 5,120 | 5,220 | 5,100 | 5,180 | +1.17% | 25,500 | 987億5135万 | +3.17% | 32.92 | 2.26 |
| 12/20 | 5,100 | 5,160 | 5,100 | 5,120 | +0.99% | 17,000 | 976億751万 | +2.26% | 32.54 | 2.24 |
| 12/19 | 5,000 | 5,080 | 4,990 | 5,070 | +1.5% | 27,500 | 966億5431万 | +1.48% | 32.22 | 2.21 |
| 12/18 | 4,875 | 4,995 | 4,860 | 4,995 | +2.57% | 23,200 | 952億2452万 | +0.18% | 31.74 | 2.18 |
| 12/15 | 4,840 | 4,890 | 4,785 | 4,870 | +0.31% | 40,700 | 928億4152万 | -2.17% | 30.95 | 2.13 |
| 12/14 | 4,990 | 5,000 | 4,855 | 4,855 | -2.9% | 30,700 | 925億5556万 | -2.39% | 30.85 | 2.12 |
| 12/13 | 5,120 | 5,140 | 5,000 | 5,000 | -2.91% | 29,600 | 953億1984万 | +0.62% | 31.77 | 2.18 |
| 12/12 | 5,200 | 5,220 | 5,130 | 5,150 | -0.96% | 22,400 | 981億7943万 | +3.89% | 32.73 | 2.25 |
| 12/11 | 5,200 | 5,230 | 5,190 | 5,200 | +0.19% | 15,000 | 991億3263万 | +5.43% | 33.04 | 2.27 |
| 12/08 | 5,200 | 5,270 | 5,160 | 5,190 | +0.19% | 31,300 | 989億4199万 | +5.88% | 32.98 | 2.27 |
| 12/07 | 5,240 | 5,250 | 5,180 | 5,180 | -1.33% | 21,300 | 987億5135万 | +6.37% | 32.92 | 2.26 |
| 12/06 | 5,130 | 5,250 | 5,130 | 5,250 | +2.34% | 25,800 | 1000億8583万 | +8.56% | 33.36 | 2.29 |
| 12/05 | 5,240 | 5,270 | 5,130 | 5,130 | -2.1% | 43,200 | 977億9815万 | +6.99% | 32.6 | 2.24 |
| 12/04 | 5,060 | 5,240 | 5,050 | 5,240 | +3.56% | 40,700 | 998億9519万 | +10.13% | 33.3 | 2.29 |
| 12/01 | 5,010 | 5,070 | 4,990 | 5,060 | +1.2% | 31,300 | 964億6367万 | +7.29% | 32.15 | 2.21 |
| 11/30 | 4,955 | 5,020 | 4,950 | 5,000 | +0.6% | 35,000 | 953億1984万 | +6.84% | 31.77 | 2.18 |
| 11/29 | 4,980 | 5,000 | 4,955 | 4,970 | -0.2% | 16,200 | 947億4792万 | +7% | 31.58 | 2.17 |
| 11/28 | 4,930 | 4,980 | 4,915 | 4,980 | +1.53% | 21,000 | 949億3856万 | +8.03% | 31.65 | 2.17 |
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 | 2,400 4/10 4/7 | 1,480 11/22 | 286,800 2/14 | - | - | +7.38% 1/19 | -10.73% 8/8 |
| 2008年 3月期 | 1,608 4/2 | 1,205 1/22 | 159,600 3/25 | - | - | +4.45% 10/15 | -10.13% 1/22 |
| 2009年 3月期 | 1,420 3/24 | 974 10/10 | 257,800 3/25 | - | - | +9.39% 3/24 | -19.6% 10/10 |
| 2010年 3月期 | 1,413 3/25 3/24 | 1,262 11/27 | 324,200 3/26 | - | - | +3.72% 1/21 | -2.84% 5/7 |
| 2011年 3月期 | 1,655 3/10 | 1,218 10/21 | 415,700 3/28 | 315億4926万 | 232億1873万 | +8.39% 3/4 | -14.17% 3/15 |
| 2012年 3月期 | 1,695 3/8 3/5 | 1,393 8/9 | 286,600 3/27 | 323億1178万 | 265億5475万 | +5.73% 1/4 | -6.25% 4/4 |
| 2013年 3月期 | 1,755 3/19 | 1,432 10/15 | 327,500 3/26 | 334億5556万 | 272億9821万 | +4.97% 1/11 | -7.7% 4/2 |
| 2014年 3月期 | 1,917 3/25 | 1,451 6/7 | 280,900 3/26 | 365億4562万 | 276億6041万 | +9.83% 1/20 | -6.2% 5/27 |
| 2015年 3月期 | 2,550 12/30 | 1,727 5/19 | 303,600 3/26 | 486億1311万 | 329億2347万 | +14.04% 12/29 | -6.51% 10/17 |
| 2016年 3月期 | 2,994 12/8 | 2,017 8/25 | 284,200 3/28 | 570億7752万 | 384億5202万 | +12.47% 12/3 | -11.39% 8/25 |
| 2017年 3月期 | 4,595 3/22 | 2,604 6/24 | 260,100 3/29 | 875億9893万 | 496億4257万 | +10% 11/8 | -6.24% 4/14 |
| 2018年 3月期 | 4,440 5/9 5/8 | 3,650 2/16 | 232,800 3/28 | 846億4401万 | 695億8348万 | +5.43% 9/19 | -7.63% 2/15 |
| 2019年 3月期 | 3,995 4/9 | 3,335 12/25 | 236,900 3/26 | 761億6055万 | 635億7833万 | +5.33% 3/5 | -11.17% 12/25 |
| 2020年 3月期 | 5,130 1/16 | 3,025 3/13 | 270,800 3/9 | 977億9815万 | 576億6850万 | +10.23% 3/25 | -23.36% 3/13 |
| 2021年 3月期 | 4,060 5/28 | 3,125 7/31 | 173,600 3/29 | 773億9971万 | 595億7490万 | +6.48% 5/13 | -9.86% 7/31 |
| 2022年 3月期 | 3,775 10/6 | 3,370 5/13 | 146,000 9/28 | 719億6647万 | 642億4557万 | +3.91% 4/8 | -4.67% 11/30 |
| 2023年 3月期 | 4,195 3/9 | 3,605 4/1 | 141,000 9/28 | 799億7334万 | 687億2560万 | +5.74% 7/14 | -4.81% 8/9 |
| 最新 | 5,600 2024/4/24 | 23,200 | 1067億5822万 | +0.25% 5,586 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -46%（0.54倍）
- 2001/12/28 vs 2000/12/29
- 26%（1.26倍）
- 2002/12/30 vs 2001/12/28
- 6%（1.06倍）
- 2003/12/30 vs 2002/12/30
- -10%（0.9倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 2%（1.02倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 17%（1.17倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 46%（1.46倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 32%（1.32倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/04/24 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
974円（2008/10/10） - 475%（5.75倍）
5,600円（4/24）