株価チャート
株価
5/20
- 前日 (5/17)
- 4,015
- 始値
- 4,030
- 高値
- 4,057
- 安値
- 4,011
- 終値 +1%
- 4,055
- 出来高 -64.36%
- 214,000
乖離率
- 株価（5日）
移動平均値 - -1.51%
4,117 - 株価（25日）
移動平均値 - -7.23%
4,371 - 出来高（5日）
移動平均値 - -53.82%
463,420
2023/12/19～2024/05/20
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 | ||||||||||
| 05/20 | 4,030 | 4,057 | 4,011 | 4,055 | +1% | 214,000 | 4838億8795万 | -7.23% | 15.57 | 1.87 |
| 05/17 | 4,059 | 4,072 | 3,994 | 4,015 | -1.59% | 600,400 | 4791億1470万 | -8.52% | 15.42 | 1.86 |
| 05/16 | 3,960 | 4,163 | 3,957 | 4,080 | -2.93% | 721,100 | 4868億7123万 | -7.52% | 15.67 | 1.89 |
| 05/15 | 4,230 | 4,249 | 4,159 | 4,203 | -0.64% | 440,400 | 5015億4896万 | -5.19% | 16.14 | 1.94 |
| 05/14 | 4,202 | 4,263 | 4,200 | 4,230 | -0.07% | 341,200 | 5047億7090万 | -4.88% | 16.25 | 1.95 |
| 05/13 | 4,220 | 4,263 | 4,199 | 4,233 | -1.31% | 287,400 | 5051億2890万 | -5.07% | 16.26 | 1.96 |
| 05/10 | 4,287 | 4,314 | 4,259 | 4,289 | -0.37% | 184,800 | 5118億1144万 | -4.11% | 16.47 | 1.98 |
| 05/09 | 4,299 | 4,344 | 4,270 | 4,305 | +1.1% | 237,200 | 5137億2074万 | -4.01% | 16.53 | 1.99 |
| 05/08 | 4,400 | 4,420 | 4,176 | 4,258 | -4.96% | 834,800 | 5081億1218万 | -5.36% | 16.35 | 1.97 |
| 05/07 | 4,500 | 4,515 | 4,467 | 4,480 | -0.42% | 171,100 | 5346億370万 | -0.8% | 17.21 | 2.07 |
| 05/02 | 4,536 | 4,536 | 4,485 | 4,499 | -0.24% | 134,300 | 5368億7099万 | -0.55% | 17.28 | 2.08 |
| 05/01 | 4,575 | 4,575 | 4,501 | 4,510 | -1.74% | 163,500 | 5381億8363万 | -0.55% | 17.32 | 2.08 |
| 04/30 | 4,574 | 4,612 | 4,511 | 4,590 | +1.37% | 202,300 | 5477億3013万 | +1.03% | 17.63 | 2.12 |
| 04/26 | 4,477 | 4,564 | 4,468 | 4,528 | +0.13% | 237,500 | 5403億3160万 | -0.55% | 17.39 | 2.09 |
| 04/25 | 4,555 | 4,609 | 4,518 | 4,522 | -0.07% | 313,600 | 5396億1561万 | -0.99% | 17.37 | 2.09 |
| 04/24 | 4,476 | 4,543 | 4,450 | 4,525 | +1.32% | 210,900 | 5399億7360万 | -1.18% | 17.38 | 2.09 |
| 04/23 | 4,439 | 4,487 | 4,414 | 4,466 | +1.18% | 197,200 | 5329億3306万 | -2.74% | 17.15 | 2.06 |
| 04/22 | 4,416 | 4,434 | 4,373 | 4,414 | +0.89% | 177,900 | 5267億2784万 | -4.19% | 16.95 | 2.04 |
| 04/19 | 4,420 | 4,422 | 4,322 | 4,375 | -1.69% | 192,800 | 5220億7393万 | -5.36% | 16.8 | 2.02 |
| 04/18 | 4,454 | 4,482 | 4,437 | 4,450 | +0.7% | 184,600 | 5310億2376万 | -4.07% | 17.09 | 2.06 |
| 04/17 | 4,436 | 4,463 | 4,361 | 4,419 | +0.07% | 219,600 | 5273億2450万 | -5.03% | 16.97 | 2.04 |
| 04/16 | 4,458 | 4,471 | 4,405 | 4,416 | -0.88% | 284,700 | 5269億6650万 | -5.48% | 16.96 | 2.04 |
| 04/15 | 4,480 | 4,480 | 4,418 | 4,455 | -0.76% | 234,600 | 5316億2042万 | -4.99% | 17.11 | 2.06 |
| 04/12 | 4,471 | 4,515 | 4,439 | 4,489 | +0.27% | 197,000 | 5356億7768万 | -4.59% | 17.24 | 2.07 |
| 04/11 | 4,465 | 4,491 | 4,424 | 4,477 | -0.42% | 172,400 | 5342億4571万 | -5.13% | 17.2 | 2.07 |
| 04/10 | 4,575 | 4,587 | 4,491 | 4,496 | -1.88% | 135,200 | 5365億1300万 | -4.93% | 17.27 | 2.08 |
| 04/09 | 4,620 | 4,635 | 4,561 | 4,582 | -0.63% | 166,400 | 5467億7548万 | -3.19% | 17.6 | 2.12 |
| 04/08 | 4,602 | 4,618 | 4,569 | 4,611 | +1.27% | 133,600 | 5502億3608万 | -2.6% | 17.71 | 2.13 |
| 04/05 | 4,510 | 4,567 | 4,481 | 4,553 | +0.31% | 164,500 | 5433億1488万 | -3.9% | 17.49 | 2.1 |
| 04/04 | 4,552 | 4,578 | 4,509 | 4,539 | -0.87% | 189,200 | 5416億4424万 | -4.3% | 17.43 | 2.1 |
| 04/03 | 4,589 | 4,610 | 4,534 | 4,579 | -0.28% | 254,700 | 5464億1749万 | -3.48% | 17.59 | 2.12 |
| 04/02 | 4,640 | 4,647 | 4,543 | 4,592 | -1.35% | 254,700 | 5479億6879万 | -3.22% | 17.64 | 2.12 |
| 04/01 | 4,693 | 4,711 | 4,632 | 4,655 | -0.26% | 228,900 | 5554億8666万 | -1.94% | 17.88 | 2.15 |
| 03/29 | 4,668 | 4,693 | 4,646 | 4,667 | -0.45% | 220,600 | 5569億1863万 | -1.5% | 18.74 | 2.16 |
| 03/28 | 4,702 | 4,737 | 4,662 | 4,688 | -1.97% | 286,400 | 5594億2459万 | -0.87% | 18.82 | 2.17 |
| 03/27 | 4,765 | 4,815 | 4,750 | 4,782 | +1.38% | 495,400 | 5706億4172万 | +1.25% | 19.2 | 2.21 |
| 03/26 | 4,770 | 4,800 | 4,714 | 4,717 | -2.42% | 435,000 | 5628億8519万 | +0.11% | 18.94 | 2.18 |
| 03/25 | 4,863 | 4,890 | 4,807 | 4,834 | -0.74% | 326,900 | 5768億4694万 | +2.81% | 19.41 | 2.23 |
| 03/22 | 4,842 | 4,884 | 4,813 | 4,870 | +0.79% | 187,800 | 5811億4286万 | +3.99% | 19.55 | 2.25 |
| 03/21 | 4,873 | 4,880 | 4,821 | 4,832 | -0.45% | 288,700 | 5766億828万 | +3.67% | 19.4 | 2.23 |
| 03/19 | 4,830 | 4,861 | 4,805 | 4,854 | +0.31% | 166,700 | 5792億3356万 | +4.48% | 19.49 | 2.24 |
| 03/18 | 4,801 | 4,840 | 4,796 | 4,839 | +0.52% | 267,600 | 5774億4359万 | +4.51% | 19.43 | 2.24 |
| 03/15 | 4,760 | 4,840 | 4,741 | 4,814 | +1.22% | 363,400 | 5744億6031万 | +4.31% | 19.33 | 2.22 |
| 03/14 | 4,790 | 4,803 | 4,689 | 4,756 | -1.33% | 357,000 | 5675億3911万 | +3.35% | 19.1 | 2.2 |
| 03/13 | 4,891 | 4,902 | 4,800 | 4,820 | -1.43% | 175,300 | 5751億7630万 | +5.03% | 19.35 | 2.23 |
| 03/12 | 4,842 | 4,890 | 4,759 | 4,890 | +0.95% | 217,200 | 5835億2948万 | +6.89% | 19.64 | 2.26 |
| 03/11 | 4,841 | 4,885 | 4,799 | 4,844 | +0.06% | 272,000 | 5780億4025万 | +6.27% | 19.45 | 2.24 |
| 03/08 | 4,869 | 4,877 | 4,794 | 4,841 | -0.1% | 361,800 | 5776億8226万 | +6.51% | 19.44 | 2.24 |
| 03/07 | 4,780 | 4,870 | 4,778 | 4,846 | +2.5% | 426,600 | 5782億7891万 | +7% | 19.46 | 2.24 |
| 03/06 | 4,582 | 4,735 | 4,582 | 4,728 | +3.19% | 313,200 | 5641億9783万 | +4.72% | 18.98 | 2.18 |
| 03/05 | 4,630 | 4,643 | 4,572 | 4,582 | -1.02% | 249,800 | 5467億7548万 | +1.64% | 18.4 | 2.12 |
| 03/04 | 4,700 | 4,726 | 4,613 | 4,629 | -1.66% | 238,000 | 5523億8405万 | +2.73% | 18.59 | 2.14 |
| 03/01 | 4,658 | 4,726 | 4,620 | 4,707 | +0.73% | 277,900 | 5616億9188万 | +4.6% | 18.9 | 2.18 |
| 02/29 | 4,602 | 4,708 | 4,602 | 4,673 | +2.19% | 384,400 | 5576億3462万 | +4.03% | 18.76 | 2.16 |
| 02/28 | 4,582 | 4,627 | 4,519 | 4,573 | -0.17% | 190,000 | 5457億150万 | +1.87% | 18.36 | 2.11 |
| 02/27 | 4,637 | 4,674 | 4,579 | 4,581 | -1.53% | 228,800 | 5466億5615万 | +2.07% | 18.39 | 2.12 |
| 02/26 | 4,498 | 4,685 | 4,479 | 4,652 | +4.87% | 613,000 | 5551億2866万 | +3.7% | 18.68 | 2.15 |
| 02/22 | 4,416 | 4,443 | 4,387 | 4,436 | -0.2% | 317,300 | 5293億5313万 | -1.07% | 17.81 | 2.05 |
| 02/21 | 4,490 | 4,504 | 4,430 | 4,445 | -1.88% | 251,900 | 5304億2711万 | -0.98% | 17.85 | 2.05 |
| 02/20 | 4,525 | 4,559 | 4,493 | 4,530 | +0.55% | 228,300 | 5405億7026万 | +0.85% | 18.19 | 2.09 |
| 02/19 | 4,496 | 4,521 | 4,473 | 4,505 | +0.94% | 360,200 | 5375億8698万 | +0.24% | 18.09 | 2.08 |
| 02/16 | 4,390 | 4,479 | 4,350 | 4,463 | +2.5% | 668,900 | 5325億7507万 | -0.67% | 17.92 | 2.06 |
| 02/15 | 4,481 | 4,495 | 4,340 | 4,354 | +0.3% | 583,400 | 5195億6797万 | -3.14% | 17.48 | 2.01 |
| 02/14 | 4,452 | 4,463 | 4,341 | 4,341 | -2.14% | 299,400 | 5180億1666万 | -3.6% | 17.43 | 2.01 |
| 02/13 | 4,496 | 4,496 | 4,409 | 4,436 | -0.76% | 230,400 | 5293億5313万 | -1.73% | 17.81 | 2.05 |
| 02/09 | 4,447 | 4,484 | 4,440 | 4,470 | +0.16% | 225,400 | 5334億1039万 | -1.04% | 17.95 | 2.07 |
| 02/08 | 4,460 | 4,497 | 4,447 | 4,463 | -0.36% | 181,200 | 5325億7507万 | -1.26% | 17.92 | 2.06 |
| 02/07 | 4,453 | 4,505 | 4,440 | 4,479 | +0.7% | 163,400 | 5344億8437万 | -0.97% | 17.98 | 2.07 |
| 02/06 | 4,498 | 4,500 | 4,446 | 4,448 | -0.45% | 233,800 | 5307億8510万 | -1.7% | 17.86 | 2.06 |
| 02/05 | 4,470 | 4,490 | 4,455 | 4,468 | +0.16% | 249,400 | 5331億7173万 | -1.35% | 17.94 | 2.06 |
| 02/02 | 4,491 | 4,502 | 4,427 | 4,461 | -0.95% | 276,900 | 5323億3641万 | -1.54% | 17.91 | 2.06 |
| 02/01 | 4,475 | 4,535 | 4,455 | 4,504 | +1.03% | 193,000 | 5374億6765万 | -0.62% | 18.09 | 2.08 |
| 01/31 | 4,495 | 4,500 | 4,431 | 4,458 | -0.42% | 321,400 | 5319億7841万 | -1.61% | 17.9 | 2.06 |
| 01/30 | 4,558 | 4,574 | 4,466 | 4,477 | -1.78% | 313,700 | 5342億4571万 | -1.1% | 17.98 | 2.07 |
| 01/29 | 4,542 | 4,582 | 4,538 | 4,558 | +0.37% | 171,300 | 5439億1153万 | +0.8% | 18.3 | 2.11 |
| 01/26 | 4,499 | 4,560 | 4,487 | 4,541 | +1.27% | 192,900 | 5418億8290万 | +0.62% | 18.23 | 2.1 |
| 01/25 | 4,459 | 4,500 | 4,418 | 4,484 | -0.38% | 271,600 | 5350億8102万 | -0.44% | 18 | 2.07 |
| 01/24 | 4,579 | 4,616 | 4,498 | 4,501 | -2.28% | 210,300 | 5371億965万 | +0.02% | 18.07 | 2.08 |
| 01/23 | 4,572 | 4,616 | 4,572 | 4,606 | +1.57% | 169,900 | 5496億3943万 | +2.36% | 18.49 | 2.13 |
| 01/22 | 4,566 | 4,566 | 4,515 | 4,535 | -0.18% | 157,500 | 5411億6691万 | +0.87% | 18.21 | 2.1 |
| 01/19 | 4,610 | 4,626 | 4,533 | 4,543 | -1% | 210,200 | 5421億2156万 | +1.02% | 18.24 | 2.1 |
| 01/18 | 4,593 | 4,602 | 4,554 | 4,589 | +0.55% | 304,000 | 5476億1080万 | +2.02% | 18.43 | 2.12 |
| 01/17 | 4,544 | 4,605 | 4,535 | 4,564 | +0.68% | 205,000 | 5446億2752万 | +1.54% | 18.33 | 2.11 |
| 01/16 | 4,548 | 4,554 | 4,503 | 4,533 | -0.57% | 216,300 | 5409億2825万 | +0.73% | 18.2 | 2.09 |
| 01/15 | 4,481 | 4,586 | 4,473 | 4,559 | +1.76% | 204,000 | 5440億3086万 | +1.15% | 18.31 | 2.11 |
| 01/12 | 4,537 | 4,537 | 4,462 | 4,480 | -0.8% | 167,200 | 5346億370万 | -0.69% | 17.99 | 2.07 |
| 01/11 | 4,570 | 4,585 | 4,470 | 4,516 | -0.99% | 293,000 | 5388億9962万 | +0.07% | 18.13 | 2.09 |
| 01/10 | 4,584 | 4,602 | 4,555 | 4,561 | -1.02% | 185,000 | 5442億6953万 | +1.09% | 18.31 | 2.11 |
| 01/09 | 4,517 | 4,616 | 4,494 | 4,608 | +2.01% | 246,500 | 5498億7809万 | +2.22% | 18.5 | 2.13 |
| 01/05 | 4,580 | 4,580 | 4,499 | 4,517 | -0.83% | 133,800 | 5390億1895万 | +0.31% | 18.14 | 2.09 |
| 01/04 | 4,501 | 4,576 | 4,461 | 4,555 | +0.51% | 154,500 | 5435億5354万 | +1.2% | 18.29 | 2.1 |
| 2023 | ||||||||||
| 12/29 | 4,513 | 4,535 | 4,508 | 4,532 | -0.02% | 127,200 | 5408億892万 | +0.78% | 18.2 | 2.15 |
| 12/28 | 4,530 | 4,554 | 4,505 | 4,533 | -0.24% | 99,100 | 5409億2825万 | +0.91% | 18.2 | 2.15 |
| 12/27 | 4,525 | 4,567 | 4,494 | 4,544 | +0.53% | 133,500 | 5422億4090万 | +1.27% | 18.25 | 2.15 |
| 12/26 | 4,472 | 4,524 | 4,442 | 4,520 | +1.07% | 165,900 | 5393億7695万 | +0.94% | 18.15 | 2.14 |
| 12/25 | 4,556 | 4,567 | 4,463 | 4,472 | -0.31% | 158,600 | 5336億4905万 | +0.02% | 17.96 | 2.12 |
| 12/22 | 4,377 | 4,507 | 4,347 | 4,486 | +2.72% | 219,300 | 5353億1969万 | +0.49% | 18.01 | 2.13 |
| 12/21 | 4,333 | 4,367 | 4,321 | 4,367 | +0.6% | 136,700 | 5211億1928万 | -1.98% | 17.54 | 2.07 |
| 12/20 | 4,347 | 4,379 | 4,336 | 4,341 | -0.02% | 178,800 | 5180億1666万 | -2.45% | 17.43 | 2.06 |
| 12/19 | 4,344 | 4,359 | 4,288 | 4,342 | +0.63% | 192,100 | 5181億3600万 | -2.21% | 17.43 | 2.06 |
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 | 1,620 3,240 4/5 | 1,140 2,280 11/22 | 3,651,000 1,825,500 5/17 | - | - | +11.94% 8/14 | -11.47% 11/21 |
| 2008年 3月期 | 1,630 3,260 12/11 | 1,178 2,355 4/2 | 2,189,800 1,094,900 8/9 | - | - | +14.67% 12/11 | -9.69% 1/22 |
| 2009年 3月期 | 1,465 2,930 4/8 | 648 1,295 3/13 | 1,637,600 818,800 3/11 | - | - | +24.32% 11/13 | -23.91% 10/10 |
| 2010年 3月期 | 1,233 2,465 10/1 | 736 1,472 4/1 | 1,528,200 764,100 5/18 | - | - | +19.12% 5/26 | -8.73% 11/11 |
| 2011年 3月期 | 1,280 2,560 2/14 | 835 1,670 3/15 | 2,054,600 1,027,300 5/17 | 1719億4391万 | 1121億6653万 | +6.22% 6/16 | -22.49% 3/15 |
| 2012年 3月期 | 1,294 2,588 7/26 2,588 7/1 | 1,100 2,200 4/21 | 785,600 392,800 2/15 | 1738億2455万 | 1477億6430万 | +7.01% 3/8 | -7.56% 8/9 |
| 2013年 3月期 | 2,100 4,200 3/29 | 1,175 2,349 6/13 2,349 6/12 | 928,600 464,300 12/5 | 2820億9548万 | 1577億7197万 | +14.71% 2/12 | -3.42% 9/11 |
| 2014年 3月期 | 2,515 5,030 10/11 | 1,793 3,585 6/7 | 814,600 407,300 2/13 | 3378億4292万 | 2407億8864万 | +11.04% 3/31 | -11.31% 6/7 |
| 2015年 3月期 | 3,260 6,520 3/23 | 2,015 4,030 4/24 | 1,609,400 804,700 12/9 | 4379億1965万 | 2706億7733万 | +16.41% 2/17 | -6.73% 5/1 |
| 2016年 3月期 | 4,435 8,870 3/15 | 2,860 5,720 5/15 | 1,810,800 905,400 2/12 | 5957億5880万 | 3841億8718万 | +16.26% 11/24 | -13.83% 9/8 |
| 2017年 3月期 | 4,900 9,800 6/30 | 3,460 6,920 11/14 | 5,873,200 2,936,600 5/31 | 6582億2280万 | 4647億8589万 | +10.07% 6/8 | -12.29% 11/11 |
| 2018年 3月期 | 5,400 1/5 | 3,795 4/7 | 936,600 10/30 | 7253億8839万 | 5097億8684万 | +9.83% 4/18 | -9.31% 1/18 |
| 2019年 3月期 | 5,770 5/14 | 3,005 3/29 | 939,100 8/10 | 7750億9093万 | 3585億9020万 | +5.71% 9/26 | -15.1% 12/25 |
| 2020年 3月期 | 4,070 1/17 12/25 他2件 | 2,676 6/3 | 2,331,000 3/23 | 4856億7791万 | 3193億3024万 | +10.91% 4/21 | -11.92% 2/17 |
| 2021年 3月期 | 4,525 12/4 | 3,255 4/10 | 1,039,900 5/29 | 5399億7360万 | 3884億2300万 | +10.63% 8/14 | -7.15% 5/22 |
| 2022年 3月期 | 4,195 4/14 | 2,829 1/24 | 7,574,500 5/27 | 5005億9431万 | 3375億8791万 | +7.52% 2/21 | -9.22% 12/1 |
| 2023年 3月期 | 4,080 12/27 | 2,588 5/16 | 1,108,400 8/15 | 4868億7123万 | 3088億2910万 | +12.58% 8/17 | -9.25% 5/16 |
| 2024年 3月期 | 4,902 3/13 | 3,510 4/7 | 1,201,100 10/30 | 5849億6146万 | 4188億5245万 | +13.55% 5/22 | -6.23% 10/16 |
| 最新 | 4,055 2024/5/20 | 214,000 | 4838億8795万 | -7.23% 4,371 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- 54%（1.54倍）
- 1999/12/30 vs 1998/12/30
- 230%（3.3倍）
- 2000/12/29 vs 1999/12/30
- -48%（0.52倍）
- 2001/12/28 vs 2000/12/29
- 35%（1.35倍）
- 2002/12/30 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/30
- -4%（0.96倍）
- 2004/12/30 vs 2003/12/30
- 89%（1.89倍）
- 2005/12/30 vs 2004/12/30
- 79%（1.79倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- 13%（1.13倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 60%（1.6倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 58%（1.58倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- -27%（0.73倍）
- 2022/12/30 vs 2021/12/30
- 30%（1.3倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/05/20 vs 2023/12/29
- -11%（0.89倍）
- 過去安値
151円（1998/06/12） - 2581%（26.81倍）
4,055円（5/20）