株価チャート
株価
4/23
- 前日 (4/22)
- 5,070
- 始値
- 5,100
- 高値
- 5,110
- 安値
- 5,060
- 終値 +0.79%
- 5,110
- 出来高 ±0%
- 700
乖離率
- 株価（5日）
移動平均値 - 0%
5,110 - 株価（25日）
移動平均値 - -0.16%
5,118 - 出来高（5日）
移動平均値 - -23.91%
920
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 5,100 | 5,110 | 5,060 | 5,110 | +0.79% | 700 | 58億9317万 | -0.16% | 7.98 | 0.36 |
| 04/22 | 5,050 | 5,090 | 5,050 | 5,070 | +0.4% | 700 | 58億4704万 | -0.86% | 7.92 | 0.36 |
| 04/19 | 5,100 | 5,160 | 5,050 | 5,050 | -2.13% | 1,700 | 58億2397万 | -1.25% | 7.89 | 0.36 |
| 04/18 | 5,130 | 5,160 | 5,120 | 5,160 | 0% | 600 | 59億5083万 | +0.92% | 8.06 | 0.37 |
| 04/17 | 5,060 | 5,160 | 5,060 | 5,160 | +0.78% | 900 | 59億5083万 | +1% | 8.06 | 0.37 |
| 04/16 | 5,170 | 5,170 | 5,120 | 5,120 | -0.97% | 700 | 59億470万 | +0.35% | 7.99 | 0.37 |
| 04/15 | 5,190 | 5,190 | 5,170 | 5,170 | -0.58% | 600 | 59億6236万 | +1.41% | 8.07 | 0.37 |
| 04/12 | 5,260 | 5,260 | 5,200 | 5,200 | -1.14% | 600 | 59億9696万 | +2.12% | 8.12 | 0.37 |
| 04/11 | 5,300 | 5,300 | 5,260 | 5,260 | -0.75% | 500 | 60億6616万 | +3.38% | 8.21 | 0.38 |
| 04/10 | 5,360 | 5,360 | 5,280 | 5,300 | -1.3% | 1,400 | 61億1229万 | +4.31% | 8.28 | 0.38 |
| 04/09 | 5,250 | 5,370 | 5,200 | 5,370 | +3.27% | 3,200 | 61億9302万 | +5.98% | 8.39 | 0.38 |
| 04/08 | 5,110 | 5,200 | 5,090 | 5,200 | +2.97% | 2,500 | 59億9696万 | +2.95% | 8.12 | 0.37 |
| 04/05 | 5,070 | 5,070 | 4,990 | 5,050 | -1.56% | 700 | 58億2397万 | +0.2% | 7.89 | 0.36 |
| 04/04 | 5,060 | 5,130 | 5,050 | 5,130 | +1.58% | 800 | 59億1623万 | +1.87% | 8.01 | 0.37 |
| 04/03 | 5,040 | 5,050 | 4,995 | 5,050 | 0% | 900 | 58億2397万 | +0.4% | 7.89 | 0.36 |
| 04/02 | 5,110 | 5,110 | 5,050 | 5,050 | -1.17% | 1,000 | 58億2397万 | +0.46% | 7.89 | 0.36 |
| 04/01 | 5,190 | 5,200 | 5,110 | 5,110 | -0.2% | 3,400 | 58億9317万 | +1.63% | 7.98 | 0.36 |
| 03/29 | 5,140 | 5,200 | 5,090 | 5,120 | -0.39% | 1,500 | 59億470万 | +1.77% | 7.99 | 0.37 |
| 03/28 | 5,060 | 5,250 | 5,060 | 5,140 | +2.19% | 5,000 | 59億2777万 | +2.37% | 8.03 | 0.37 |
| 03/27 | 5,020 | 5,060 | 5,010 | 5,030 | 0% | 900 | 58億91万 | +0.42% | 7.85 | 0.36 |
| 03/26 | 5,040 | 5,060 | 5,020 | 5,030 | -0.2% | 500 | 58億91万 | +0.6% | 7.85 | 0.36 |
| 03/25 | 5,000 | 5,040 | 5,000 | 5,040 | +1% | 1,200 | 58億1244万 | +0.96% | 7.87 | 0.36 |
| 03/22 | 4,985 | 5,030 | 4,985 | 4,990 | -1.38% | 800 | 57億5478万 | +0.16% | 7.79 | 0.36 |
| 03/21 | 5,000 | 5,060 | 4,975 | 5,060 | +1.4% | 2,800 | 58億3551万 | +1.44% | 7.9 | 0.36 |
| 03/19 | 5,000 | 5,000 | 4,950 | 4,990 | -0.2% | 2,000 | 57億5478万 | +0.08% | 7.79 | 0.36 |
| 03/18 | 5,020 | 5,020 | 4,950 | 5,000 | -1.19% | 3,700 | 57億6631万 | +0.28% | 7.81 | 0.36 |
| 03/15 | 5,060 | 5,060 | 5,060 | 5,060 | +0.6% | 400 | 58億3551万 | +1.48% | 7.9 | 0.36 |
| 03/14 | 4,990 | 5,050 | 4,990 | 5,030 | -0.59% | 600 | 58億91万 | +0.94% | 7.85 | 0.36 |
| 03/13 | 5,000 | 5,080 | 5,000 | 5,060 | +1.2% | 800 | 58億3551万 | +1.59% | 7.9 | 0.36 |
| 03/12 | 5,010 | 5,010 | 5,000 | 5,000 | 0% | 300 | 57億6631万 | +0.44% | 7.81 | 0.36 |
| 03/11 | 4,995 | 5,050 | 4,995 | 5,000 | -0.6% | 1,600 | 57億6631万 | +0.48% | 7.81 | 0.36 |
| 03/08 | 5,100 | 5,140 | 4,980 | 5,030 | -1.37% | 3,000 | 58億91万 | +1.13% | 7.85 | 0.36 |
| 03/07 | 5,010 | 5,100 | 5,010 | 5,100 | +0.2% | 800 | 58億8164万 | +2.57% | 7.96 | 0.36 |
| 03/06 | 4,960 | 5,090 | 4,960 | 5,090 | +2.72% | 1,400 | 58億7010万 | +2.5% | 7.95 | 0.36 |
| 03/05 | 4,930 | 4,955 | 4,930 | 4,955 | +0.1% | 600 | 57億1441万 | -0.1% | 7.74 | 0.35 |
| 03/04 | 4,945 | 4,960 | 4,930 | 4,950 | +0.1% | 2,600 | 57億865万 | -0.12% | 7.73 | 0.35 |
| 03/01 | 5,010 | 5,010 | 4,885 | 4,945 | -0.1% | 1,700 | 57億288万 | -0.18% | 7.72 | 0.35 |
| 02/29 | 4,985 | 4,985 | 4,950 | 4,950 | -0.6% | 500 | 57億865万 | 0% | 7.73 | 0.35 |
| 02/28 | 4,990 | 4,990 | 4,925 | 4,980 | +0.1% | 700 | 57億4324万 | +0.67% | 7.78 | 0.36 |
| 02/27 | 5,080 | 5,080 | 4,960 | 4,975 | -1.87% | 1,900 | 57億3748万 | +0.63% | 7.77 | 0.35 |
| 02/26 | 5,130 | 5,130 | 5,060 | 5,070 | -2.12% | 1,700 | 58億4704万 | +2.61% | 7.92 | 0.36 |
| 02/22 | 4,870 | 5,180 | 4,870 | 5,180 | +6.58% | 5,000 | 59億7390万 | +5.01% | 8.09 | 0.37 |
| 02/21 | 4,845 | 4,860 | 4,845 | 4,860 | +0.31% | 300 | 56億485万 | -1.2% | 7.59 | 0.35 |
| 02/20 | 4,805 | 4,970 | 4,805 | 4,845 | +0.52% | 2,200 | 55億8755万 | -1.5% | 7.57 | 0.35 |
| 02/19 | 4,805 | 4,820 | 4,750 | 4,820 | +0.21% | 4,200 | 55億5872万 | -2.03% | 7.53 | 0.34 |
| 02/16 | 4,795 | 4,840 | 4,795 | 4,810 | +0.42% | 2,500 | 55億4719万 | -2.28% | 7.51 | 0.34 |
| 02/15 | 4,810 | 4,810 | 4,665 | 4,790 | -6.99% | 11,000 | 55億2412万 | -2.76% | 7.48 | 0.34 |
| 02/14 | 5,040 | 5,190 | 5,040 | 5,150 | +2.59% | 3,400 | 59億3930万 | +4.55% | 8.04 | 0.37 |
| 02/13 | 4,975 | 5,020 | 4,975 | 5,020 | +0.9% | 1,700 | 57億8938万 | +2.28% | 7.84 | 0.36 |
| 02/09 | 4,975 | 5,010 | 4,975 | 4,975 | -0.7% | 1,500 | 57億3748万 | +1.61% | 7.77 | 0.35 |
| 02/08 | 5,000 | 5,010 | 4,980 | 5,010 | +0.8% | 300 | 57億7784万 | +2.58% | 7.82 | 0.36 |
| 02/07 | 5,000 | 5,000 | 4,970 | 4,970 | -0.6% | 400 | 57億3171万 | +2.1% | 7.76 | 0.35 |
| 02/06 | 5,000 | 5,010 | 5,000 | 5,000 | +0.3% | 500 | 57億6631万 | +2.99% | 7.81 | 0.36 |
| 02/05 | 4,935 | 5,020 | 4,935 | 4,985 | +1.01% | 1,200 | 57億4901万 | +2.85% | 7.78 | 0.36 |
| 02/02 | 4,965 | 5,030 | 4,935 | 4,935 | -0.6% | 1,400 | 56億9135万 | +2.05% | 7.71 | 0.35 |
| 02/01 | 5,000 | 5,000 | 4,925 | 4,965 | -0.1% | 2,200 | 57億2595万 | +2.86% | 7.75 | 0.35 |
| 01/31 | 4,910 | 4,995 | 4,910 | 4,970 | +0.51% | 2,100 | 57億3171万 | +3.18% | 7.76 | 0.35 |
| 01/30 | 4,935 | 4,945 | 4,830 | 4,945 | -0.1% | 1,800 | 57億288万 | +2.91% | 7.72 | 0.35 |
| 01/29 | 4,860 | 4,950 | 4,860 | 4,950 | +1.96% | 2,000 | 57億865万 | +3.25% | 7.73 | 0.35 |
| 01/26 | 4,870 | 4,880 | 4,840 | 4,855 | -0.72% | 1,700 | 55億9909万 | +1.53% | 7.58 | 0.35 |
| 01/25 | 4,850 | 4,895 | 4,850 | 4,890 | +0.82% | 400 | 56億3945万 | +2.43% | 7.64 | 0.35 |
| 01/24 | 4,880 | 4,895 | 4,820 | 4,850 | -0.61% | 36,200 | 55億9332万 | +1.78% | 7.57 | 0.35 |
| 01/23 | 4,905 | 4,915 | 4,880 | 4,880 | -0.51% | 1,200 | 56億2792万 | +2.59% | 7.62 | 0.35 |
| 01/22 | 4,925 | 4,925 | 4,890 | 4,905 | +0.31% | 700 | 56億5675万 | +3.28% | 7.66 | 0.35 |
| 01/19 | 4,845 | 4,890 | 4,845 | 4,890 | +0.51% | 800 | 56億3945万 | +3.14% | 7.64 | 0.35 |
| 01/18 | 4,845 | 4,900 | 4,840 | 4,865 | +0.41% | 2,100 | 56億1062万 | +2.81% | 7.6 | 0.35 |
| 01/17 | 4,825 | 4,880 | 4,825 | 4,845 | -0.1% | 900 | 55億8755万 | +2.54% | 7.57 | 0.35 |
| 01/16 | 4,890 | 4,890 | 4,830 | 4,850 | -0.61% | 1,400 | 55億9332万 | +2.8% | 7.57 | 0.35 |
| 01/15 | 4,860 | 4,900 | 4,800 | 4,880 | +0.41% | 1,200 | 56億2792万 | +3.59% | 7.62 | 0.35 |
| 01/12 | 4,860 | 4,895 | 4,860 | 4,860 | -0.92% | 1,800 | 56億485万 | +3.32% | 7.59 | 0.35 |
| 01/11 | 4,795 | 4,915 | 4,795 | 4,905 | +2.29% | 2,700 | 56億5675万 | +4.45% | 7.66 | 0.35 |
| 01/10 | 4,715 | 4,795 | 4,715 | 4,795 | +1.7% | 3,700 | 55億2989万 | +2.3% | 7.49 | 0.34 |
| 01/09 | 4,705 | 4,715 | 4,675 | 4,715 | +0.32% | 1,600 | 54億3763万 | +0.68% | 7.36 | 0.34 |
| 01/05 | 4,675 | 4,710 | 4,655 | 4,700 | +0.53% | 2,100 | 54億2033万 | +0.38% | 7.34 | 0.34 |
| 01/04 | 4,680 | 4,680 | 4,650 | 4,675 | +0.97% | 2,300 | 53億9150万 | -0.13% | 7.3 | 0.33 |
| 2023 | ||||||||||
| 12/29 | 4,640 | 4,640 | 4,630 | 4,630 | -0.22% | 400 | 53億3960万 | -1.09% | 6.03 | 0.33 |
| 12/28 | 4,655 | 4,655 | 4,640 | 4,640 | -3.03% | 2,400 | 53億5114万 | -0.92% | 6.04 | 0.33 |
| 12/27 | 4,730 | 4,790 | 4,725 | 4,785 | +1.38% | 3,100 | 55億1836万 | +2.16% | 6.23 | 0.34 |
| 12/26 | 4,720 | 4,730 | 4,720 | 4,720 | 0% | 600 | 54億4340万 | +0.88% | 6.15 | 0.34 |
| 12/25 | 4,700 | 4,735 | 4,700 | 4,720 | +0.21% | 2,100 | 54億4340万 | +0.94% | 6.15 | 0.34 |
| 12/22 | 4,675 | 4,710 | 4,675 | 4,710 | +0.75% | 1,700 | 54億3186万 | +0.77% | 6.13 | 0.34 |
| 12/21 | 4,690 | 4,690 | 4,665 | 4,675 | +0.54% | 800 | 53億9150万 | +0.09% | 6.09 | 0.33 |
| 12/20 | 4,660 | 4,685 | 4,650 | 4,650 | -0.21% | 1,200 | 53億6267万 | -0.41% | 6.05 | 0.33 |
| 12/19 | 4,665 | 4,665 | 4,660 | 4,660 | -0.11% | 400 | 53億7420万 | -0.15% | 6.07 | 0.33 |
| 12/18 | 4,665 | 4,665 | 4,660 | 4,665 | +0.11% | 400 | 53億7997万 | +0.02% | 6.07 | 0.33 |
| 12/15 | 4,655 | 4,660 | 4,655 | 4,660 | +0.11% | 300 | 53億7420万 | -0.02% | 6.07 | 0.33 |
| 12/14 | 4,670 | 4,670 | 4,655 | 4,655 | -0.53% | 900 | 53億6843万 | -0.09% | 6.06 | 0.33 |
| 12/13 | 4,675 | 4,680 | 4,670 | 4,680 | -0.11% | 600 | 53億9727万 | +0.52% | 6.09 | 0.33 |
| 12/12 | 4,675 | 4,685 | 4,655 | 4,685 | +0.21% | 700 | 54億303万 | +0.69% | 6.1 | 0.33 |
| 12/11 | 4,685 | 4,695 | 4,675 | 4,675 | -0.43% | 700 | 53億9150万 | +0.54% | 6.09 | 0.33 |
| 12/08 | 4,670 | 4,695 | 4,665 | 4,695 | +0.54% | 600 | 54億1456万 | +1.1% | 6.11 | 0.33 |
| 12/07 | 4,665 | 4,670 | 4,665 | 4,670 | -0.21% | 300 | 53億8573万 | +0.67% | 6.08 | 0.33 |
| 12/06 | 4,660 | 4,690 | 4,660 | 4,680 | -0.21% | 900 | 53億9727万 | +1.04% | 6.09 | 0.33 |
| 12/05 | 4,680 | 4,690 | 4,680 | 4,690 | +0.64% | 400 | 54億880万 | +1.47% | 6.11 | 0.33 |
| 12/04 | 4,660 | 4,660 | 4,660 | 4,660 | -0.43% | 200 | 53億7420万 | +1% | 6.07 | 0.33 |
| 12/01 | 4,700 | 4,700 | 4,680 | 4,680 | -0.43% | 500 | 53億9727万 | +1.58% | 6.09 | 0.33 |
| 11/30 | 4,675 | 4,710 | 4,675 | 4,700 | +0.43% | 2,100 | 54億2033万 | +2.2% | 6.12 | 0.34 |
| 11/29 | 4,665 | 4,690 | 4,665 | 4,680 | +0.11% | 300 | 53億9727万 | +1.94% | 6.09 | 0.33 |
| 11/28 | 4,680 | 4,680 | 4,670 | 4,675 | -0.11% | 400 | 53億9150万 | +1.99% | 6.09 | 0.33 |
| 11/27 | 4,680 | 4,685 | 4,680 | 4,680 | 0% | 500 | 53億9727万 | +2.18% | 6.09 | 0.33 |
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 12月期 | 2,520 252 1/4 | 1,090 109 10/28 | 13,900 139,000 10/6 | - | - | +21.28% 5/19 | -29.71% 1/28 |
| 2009年 12月期 | 2,030 203 6/16 | 850 85 1/28 | 3,100 31,000 2/2 | - | - | +20.95% 5/15 | -9.97% 7/13 |
| 2010年 12月期 | 2,320 232 5/6 | 1,720 172 2/16 | 4,200 42,000 1/26 | 26億7557万 | 19億8361万 | +12.91% 4/14 | -7.3% 6/28 |
| 2011年 12月期 | 2,150 215 6/27 215 6/23 | 1,460 146 3/15 | 2,000 20,000 3/14 | 24億7951万 | 16億8376万 | +5.67% 4/1 | -27.41% 3/15 |
| 2012年 12月期 | 2,380 238 6/29 | 1,990 199 1/12 199 1/11 他4件 | 6,700 67,000 6/29 | 27億4476万 | 22億9499万 | +7.55% 3/19 | -5.33% 5/21 |
| 2013年 12月期 | 3,550 355 5/9 | 2,280 228 2/26 | 31,800 318,000 7/31 | 40億9408万 | 26億2943万 | +18.65% 4/30 | -11.22% 6/7 |
| 2014年 12月期 | 3,390 339 12/30 | 2,670 267 2/4 | 7,000 70,000 7/31 | 39億956万 | 30億7921万 | +15.74% 1/5 | -5.88% 10/14 |
| 2015年 12月期 | 4,520 452 10/16 | 2,900 290 8/25 | 75,100 751,000 1/5 | 52億1274万 | 33億4446万 | +20.71% 9/11 | -14.03% 8/25 |
| 2016年 12月期 | 5,100 510 11/21 | 3,020 302 6/28 | 31,500 315,000 9/1 | 58億8164万 | 34億8285万 | +16.13% 9/20 | -15.5% 2/12 |
| 2017年 12月期 | 5,500 11/27 | 4,230 423 2/20 | 19,400 11/24 | 63億4294万 | 48億7830万 | +14.37% 11/24 | -5.21% 2/21 |
| 2018年 12月期 | 5,390 2/2 | 3,290 12/26 | 15,600 11/8 | 62億1608万 | 37億9423万 | +2.81% 6/18 | -16.04% 10/30 |
| 2019年 12月期 | 4,340 12/26 | 3,445 7/25 | 29,100 7/4 | 50億516万 | 39億7299万 | +10.63% 7/31 | -5.37% 7/25 |
| 2020年 12月期 | 4,230 1/6 | 2,561 3/17 | 58,600 2/17 | 48億7830万 | 29億5350万 | +12.78% 6/8 | -26.03% 3/17 |
| 2021年 12月期 | 4,285 9/30 | 3,660 1/13 | 34,500 9/13 | 49億4173万 | 42億2094万 | +5.54% 3/18 | -3.44% 1/14 |
| 2022年 12月期 | 4,135 2/9 | 3,760 3/8 | 34,900 1/28 | 47億6874万 | 43億3626万 | +1.83% 4/1 | -6.2% 3/8 |
| 2023年 12月期 | 4,795 7/31 | 3,800 2/13 1/17 | 35,600 8/8 | 55億2989万 | 43億8239万 | +9.12% 6/19 | -5.19% 8/3 |
| 最新 | 5,110 2024/4/23 | 700 | 58億9317万 | -0.16% 5,118 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/26
- 33%（1.33倍）
- 2005/12/30 vs 2004/12/30
- 50%（1.5倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 42%（1.42倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/04/23 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
850円（2009/01/28） - 501%（6.01倍）
5,110円（4/23）