株価チャート
株価
4/25
- 前日 (4/24)
- 4,930
- 始値
- 4,930
- 高値
- 4,930
- 安値
- 4,930
- 終値 ±0%
- 4,930
- 出来高 -50%
- 100
乖離率
- 株価（5日）
移動平均値 - +0.26%
4,917 - 株価（25日）
移動平均値 - -3.2%
5,093 - 出来高（5日）
移動平均値 - -37.5%
160
2023/09/28～2024/04/25
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 | ||||||||||
| 04/25 | 4,930 | 4,930 | 4,930 | 4,930 | 0% | 100 | 128億3032万 | -3.2% | 15.17 | 1.57 |
| 04/24 | 4,930 | 4,930 | 4,930 | 4,930 | +0.2% | 200 | 128億3032万 | -3.24% | 15.17 | 1.57 |
| 04/23 | 4,920 | 4,920 | 4,920 | 4,920 | +0.1% | 100 | 128億430万 | -3.57% | 15.14 | 1.56 |
| 04/22 | 4,915 | 4,915 | 4,915 | 4,915 | +0.51% | 100 | 127億9128万 | -3.91% | 15.12 | 1.56 |
| 04/17 | 4,910 | 4,910 | 4,890 | 4,890 | -0.61% | 300 | 127億2622万 | -4.64% | 15.05 | 1.55 |
| 04/16 | 4,975 | 4,975 | 4,920 | 4,920 | -1.2% | 600 | 128億430万 | -4.28% | 15.14 | 1.56 |
| 04/15 | 4,990 | 4,990 | 4,980 | 4,980 | 0% | 700 | 129億6045万 | -3.36% | 15.32 | 1.58 |
| 04/11 | 5,000 | 5,000 | 4,980 | 4,980 | -0.4% | 400 | 129億6045万 | -3.56% | 15.32 | 1.58 |
| 04/10 | 5,010 | 5,010 | 5,000 | 5,000 | +0.2% | 400 | 130億1250万 | -3.34% | 15.39 | 1.59 |
| 04/08 | 5,010 | 5,010 | 4,990 | 4,990 | -0.6% | 1,000 | 129億8647万 | -3.61% | 15.35 | 1.59 |
| 04/05 | 5,020 | 5,020 | 5,020 | 5,020 | -0.4% | 100 | 130億6455万 | -3.09% | 15.45 | 1.6 |
| 04/04 | 5,040 | 5,040 | 5,040 | 5,040 | -0.2% | 300 | 131億1660万 | -2.7% | 15.51 | 1.6 |
| 04/03 | 5,010 | 5,050 | 4,855 | 5,050 | -0.59% | 1,600 | 131億4262万 | -2.51% | 15.54 | 1.61 |
| 04/02 | 5,180 | 5,210 | 5,080 | 5,080 | -1.74% | 700 | 132億2070万 | -1.89% | 15.63 | 1.61 |
| 04/01 | 5,140 | 5,310 | 5,110 | 5,170 | +2.58% | 700 | 134億5492万 | -0.15% | 15.91 | 1.64 |
| 03/29 | 5,040 | 5,040 | 4,970 | 5,040 | -1.18% | 800 | 131億1660万 | -2.53% | 15.51 | 1.6 |
| 03/28 | 4,990 | 5,220 | 4,920 | 5,100 | -7.61% | 2,600 | 132億7275万 | -1.39% | 15.69 | 1.62 |
| 03/27 | 5,800 | 5,890 | 5,520 | 5,520 | -0.18% | 3,100 | 143億6580万 | +6.73% | 16.99 | 1.75 |
| 03/26 | 6,200 | 6,250 | 5,530 | 5,530 | +2.79% | 8,900 | 143億9182万 | +7.17% | 17.02 | 1.76 |
| 03/25 | 5,380 | 5,380 | 5,380 | 5,380 | 0% | 100 | 140億145万 | +4.55% | 16.55 | 1.71 |
| 03/22 | 5,250 | 5,380 | 5,250 | 5,380 | +2.48% | 900 | 140億145万 | +4.83% | 16.55 | 1.71 |
| 03/21 | 5,150 | 5,250 | 5,150 | 5,250 | +1.94% | 300 | 136億6312万 | +2.58% | 16.15 | 1.67 |
| 03/19 | 5,100 | 5,150 | 5,100 | 5,150 | +0.98% | 200 | 134億287万 | +0.8% | 15.85 | 1.64 |
| 03/15 | 5,060 | 5,100 | 5,060 | 5,100 | +0.79% | 300 | 132億7275万 | -0.06% | 15.69 | 1.62 |
| 03/11 | 4,990 | 5,060 | 4,990 | 5,060 | +1.4% | 200 | 131億6865万 | -0.69% | 15.57 | 1.61 |
| 03/08 | 5,190 | 5,190 | 4,990 | 4,990 | -1.96% | 600 | 129億8647万 | -2.02% | 15.35 | 1.59 |
| 03/05 | 5,090 | 5,090 | 5,090 | 5,090 | -2.86% | 100 | 132億4672万 | -0.02% | 15.66 | 1.62 |
| 03/04 | 5,240 | 5,240 | 5,240 | 5,240 | 0% | 100 | 136億3710万 | +3.03% | 16.12 | 1.67 |
| 03/01 | 5,250 | 5,250 | 5,200 | 5,240 | +0.77% | 300 | 136億3710万 | +3.27% | 16.12 | 1.67 |
| 02/27 | 5,150 | 5,200 | 5,150 | 5,200 | -0.95% | 200 | 135億3300万 | +2.73% | 16 | 1.65 |
| 02/26 | 5,250 | 5,250 | 5,250 | 5,250 | 0% | 100 | 136億6312万 | +3.92% | 16.15 | 1.67 |
| 02/22 | 5,200 | 5,250 | 5,200 | 5,250 | +0.96% | 400 | 136億6312万 | +4.23% | 16.15 | 1.67 |
| 02/21 | 5,200 | 5,200 | 5,200 | 5,200 | +1.96% | 100 | 135億3300万 | +3.54% | 16 | 1.65 |
| 02/20 | 5,100 | 5,100 | 5,100 | 5,100 | +0.79% | 100 | 132億7275万 | +1.88% | 15.69 | 1.62 |
| 02/19 | 5,060 | 5,060 | 5,060 | 5,060 | +0.6% | 300 | 131億6865万 | +1.42% | 15.57 | 1.61 |
| 02/15 | 5,050 | 5,050 | 5,030 | 5,030 | 0% | 300 | 130億9057万 | +1.13% | 15.48 | 1.6 |
| 02/09 | 5,030 | 5,030 | 5,030 | 5,030 | +0.4% | 100 | 130億9057万 | +1.35% | 15.48 | 1.6 |
| 02/08 | 5,010 | 5,010 | 5,010 | 5,010 | -1.18% | 100 | 130億3852万 | +1.13% | 15.42 | 1.59 |
| 02/07 | 5,070 | 5,070 | 5,070 | 5,070 | +1.4% | 100 | 131億9467万 | +2.51% | 15.6 | 1.61 |
| 02/06 | 5,000 | 5,000 | 5,000 | 5,000 | -1.57% | 300 | 130億1250万 | +1.3% | 15.39 | 1.59 |
| 02/05 | 5,090 | 5,090 | 5,080 | 5,080 | -0.39% | 200 | 132億2070万 | +3% | 15.63 | 1.61 |
| 02/02 | 5,100 | 5,100 | 5,100 | 5,100 | -1.92% | 100 | 132億7275万 | +3.55% | 15.69 | 1.62 |
| 02/01 | 5,210 | 5,210 | 5,200 | 5,200 | 0% | 200 | 135億3300万 | +5.78% | 16 | 1.65 |
| 01/30 | 5,200 | 5,200 | 5,200 | 5,200 | +3.79% | 300 | 135億3300万 | +6.08% | 16 | 1.65 |
| 01/29 | 5,050 | 5,050 | 5,010 | 5,010 | -0.79% | 200 | 130億3852万 | +2.47% | 15.42 | 1.59 |
| 01/25 | 5,050 | 5,050 | 5,050 | 5,050 | +0.8% | 100 | 131億4262万 | +3.34% | 15.54 | 1.61 |
| 01/23 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 400 | 130億3852万 | +2.62% | 15.42 | 1.59 |
| 01/22 | 4,970 | 5,010 | 4,970 | 5,010 | +2.24% | 700 | 130億3852万 | +2.68% | 15.42 | 1.59 |
| 01/18 | 4,910 | 4,910 | 4,900 | 4,900 | -2% | 500 | 127億5225万 | +0.45% | 15.08 | 1.56 |
| 01/17 | 5,000 | 5,000 | 5,000 | 5,000 | +1.01% | 100 | 130億1250万 | +2.44% | 15.39 | 1.59 |
| 01/16 | 5,000 | 5,000 | 4,950 | 4,950 | 0% | 400 | 128億8237万 | +1.48% | 15.23 | 1.57 |
| 01/15 | 4,950 | 4,950 | 4,950 | 4,950 | 0% | 200 | 128億8237万 | +1.46% | 15.23 | 1.57 |
| 01/12 | 4,910 | 4,950 | 4,905 | 4,950 | +0.41% | 700 | 128億8237万 | +1.46% | 15.23 | 1.57 |
| 01/11 | 5,000 | 5,360 | 4,930 | 4,930 | -0.4% | 2,400 | 128億3032万 | +1% | 15.17 | 1.57 |
| 01/10 | 4,840 | 4,950 | 4,840 | 4,950 | +1.23% | 600 | 128億8237万 | +1.39% | 15.23 | 1.57 |
| 01/09 | 4,860 | 4,950 | 4,860 | 4,890 | +0.2% | 600 | 127億2622万 | +0.16% | 15.05 | 1.55 |
| 01/05 | 4,830 | 4,880 | 4,830 | 4,880 | +1.77% | 800 | 127億20万 | -0.08% | 15.02 | 1.55 |
| 01/04 | 4,745 | 4,795 | 4,665 | 4,795 | +2.57% | 1,400 | 124億7898万 | -1.88% | 14.75 | 1.52 |
| 2023 | ||||||||||
| 12/29 | 4,675 | 4,675 | 4,675 | 4,675 | -0.32% | 100 | 121億6668万 | -4.38% | 14.39 | 1.49 |
| 12/26 | 4,775 | 4,775 | 4,675 | 4,690 | -1.37% | 600 | 122億572万 | -4.27% | 14.43 | 1.49 |
| 12/25 | 4,800 | 4,800 | 4,755 | 4,755 | -0.94% | 500 | 123億7488万 | -3.18% | 14.63 | 1.51 |
| 12/22 | 4,800 | 4,800 | 4,800 | 4,800 | 0% | 300 | 124億9200万 | -2.44% | 14.77 | 1.53 |
| 12/20 | 4,800 | 4,800 | 4,800 | 4,800 | -0.52% | 100 | 124億9200万 | -2.52% | 14.77 | 1.53 |
| 12/19 | 4,825 | 4,825 | 4,825 | 4,825 | -1.43% | 200 | 125億5706万 | -2.07% | 14.85 | 1.53 |
| 12/18 | 4,895 | 4,895 | 4,895 | 4,895 | -0.1% | 200 | 127億3923万 | -0.69% | 15.06 | 1.56 |
| 12/15 | 4,900 | 4,900 | 4,900 | 4,900 | +0.2% | 200 | 127億5225万 | -0.59% | 15.08 | 1.56 |
| 12/13 | 4,890 | 4,890 | 4,890 | 4,890 | +0.93% | 200 | 127億2622万 | -0.87% | 15.05 | 1.55 |
| 12/12 | 4,845 | 4,845 | 4,845 | 4,845 | -0.72% | 500 | 126億911万 | -1.86% | 14.91 | 1.54 |
| 12/11 | 4,950 | 4,950 | 4,850 | 4,880 | -1.41% | 2,200 | 127億20万 | -1.31% | 15.02 | 1.55 |
| 12/08 | 4,940 | 4,950 | 4,925 | 4,950 | +0.51% | 400 | 128億8237万 | -0.08% | 15.23 | 1.57 |
| 12/07 | 4,875 | 4,925 | 4,875 | 4,925 | -0.2% | 400 | 128億1731万 | -0.67% | 15.15 | 1.57 |
| 12/05 | 4,935 | 4,935 | 4,935 | 4,935 | -1% | 100 | 128億4333万 | -0.58% | 15.19 | 1.57 |
| 12/04 | 4,990 | 4,990 | 4,870 | 4,985 | -0.1% | 700 | 129億7346万 | +0.18% | 15.34 | 1.58 |
| 12/01 | 4,990 | 4,990 | 4,990 | 4,990 | +1.42% | 100 | 129億8647万 | +0.02% | 15.35 | 1.59 |
| 11/29 | 4,990 | 4,990 | 4,920 | 4,920 | -1.01% | 200 | 128億430万 | -1.54% | 15.14 | 1.56 |
| 11/28 | 4,970 | 4,970 | 4,970 | 4,970 | +0.2% | 100 | 129億3442万 | -0.68% | 15.29 | 1.58 |
| 11/27 | 4,980 | 4,980 | 4,890 | 4,960 | -0.4% | 1,200 | 129億840万 | -1.06% | 15.26 | 1.58 |
| 11/24 | 4,980 | 4,980 | 4,980 | 4,980 | +0.3% | 100 | 129億6045万 | -0.82% | 15.32 | 1.58 |
| 11/21 | 5,000 | 5,000 | 4,965 | 4,965 | +0.3% | 200 | 129億2141万 | -1.21% | 15.28 | 1.58 |
| 11/17 | 4,950 | 4,950 | 4,950 | 4,950 | 0% | 100 | 128億8237万 | -1.61% | 15.23 | 1.57 |
| 11/15 | 4,950 | 4,950 | 4,950 | 4,950 | 0% | 300 | 128億8237万 | -1.73% | 15.23 | 1.57 |
| 11/10 | 4,880 | 4,950 | 4,880 | 4,950 | +2.27% | 300 | 128億8237万 | -1.86% | 15.23 | 1.57 |
| 11/08 | 4,875 | 4,875 | 4,840 | 4,840 | -1.63% | 200 | 125億9610万 | -4.31% | 14.89 | 1.54 |
| 11/06 | 4,930 | 4,945 | 4,870 | 4,920 | -1.4% | 700 | 128億430万 | -3.04% | 15.14 | 1.56 |
| 11/02 | 5,000 | 5,000 | 4,990 | 4,990 | 0% | 300 | 129億8647万 | -1.93% | 15.35 | 1.59 |
| 11/01 | 4,970 | 4,990 | 4,965 | 4,990 | +1.84% | 500 | 129億8647万 | -2.16% | 15.35 | 1.59 |
| 10/23 | 4,900 | 4,900 | 4,900 | 4,900 | +0.62% | 100 | 127億5225万 | -4.07% | 15.08 | 1.56 |
| 10/20 | 4,870 | 4,870 | 4,870 | 4,870 | 0% | 100 | 126億7417万 | -4.96% | 14.99 | 1.55 |
| 10/19 | 4,900 | 4,900 | 4,870 | 4,870 | -0.61% | 200 | 126億7417万 | -5.25% | 14.99 | 1.55 |
| 10/18 | 4,900 | 4,900 | 4,900 | 4,900 | -2% | 500 | 127億5225万 | -5.04% | 15.08 | 1.56 |
| 10/16 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 100 | 130億1250万 | -3.4% | 15.39 | 1.59 |
| 10/13 | 5,000 | 5,000 | 5,000 | 5,000 | -0.79% | 300 | 130億1250万 | -3.66% | 15.39 | 1.59 |
| 10/12 | 5,040 | 5,040 | 5,040 | 5,040 | -1.18% | 100 | 131億1660万 | -3.23% | 15.51 | 1.6 |
| 10/11 | 5,100 | 5,100 | 5,100 | 5,100 | +0.79% | 100 | 132億7275万 | -2.35% | 15.69 | 1.62 |
| 10/05 | 5,060 | 5,060 | 5,060 | 5,060 | 0% | 200 | 131億6865万 | -3.44% | 15.57 | 1.61 |
| 10/04 | 5,130 | 5,150 | 5,060 | 5,060 | -3.25% | 700 | 131億6865万 | -3.62% | 15.57 | 1.61 |
| 10/03 | 5,310 | 5,310 | 5,210 | 5,230 | -1.51% | 700 | 136億1107万 | -0.53% | 16.09 | 1.66 |
| 10/02 | 5,310 | 5,310 | 5,310 | 5,310 | +1.92% | 100 | 138億1927万 | +0.95% | 16.34 | 1.69 |
| 09/29 | 5,100 | 5,300 | 5,100 | 5,210 | +2.56% | 1,300 | 135億5902万 | -0.93% | 16.03 | 1.74 |
| 09/28 | 5,110 | 5,110 | 5,080 | 5,080 | -2.5% | 200 | 132億2070万 | -3.46% | 15.63 | 1.7 |
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 3月期 | 1,240 620 6/25 620 5/7 | 1,020 510 1/22 | 6,000 12,000 8/10 | - | - | +10.17% 5/21 | -10.9% 4/28 |
| 2009年 3月期 | 1,240 620 5/21 | 700 350 10/10 | 7,500 15,000 9/18 | - | - | +25.33% 1/30 | -27.61% 10/10 |
| 2010年 3月期 | 1,338 669 7/28 | 1,060 530 7/9 530 7/8 | 5,500 11,000 7/15 | - | - | +17.68% 7/28 | -6.56% 10/23 |
| 2011年 3月期 | 1,340 670 3/28 | 1,152 576 11/4 576 11/1 他2件 | 10,500 21,000 7/22 | 34億8735万 | 29億9808万 | +7.26% 3/28 | -7.54% 5/16 |
| 2012年 3月期 | 1,400 700 3/23 700 3/19 | 1,164 582 6/10 582 6/9 | 9,500 19,000 5/16 | 36億4350万 | 30億2931万 | +11.52% 6/28 | -4.47% 10/4 |
| 2013年 3月期 | 1,840 920 2/1 | 1,290 645 5/10 | 8,000 16,000 1/31 | 47億8860万 | 33億5722万 | +20.33% 7/27 | -3.94% 3/13 |
| 2014年 3月期 | 2,340 1,170 3/25 1,170 2/26 | 1,532 766 8/29 | 18,000 36,000 3/11 | 60億8985万 | 39億8703万 | +18.81% 1/22 | -15.23% 5/19 |
| 2015年 3月期 | 2,198 1,099 4/22 1,099 4/1 | 1,680 840 1/19 | 12,000 24,000 4/16 | 57億2029万 | 43億7220万 | +18.13% 5/18 | -11.99% 5/21 |
| 2016年 3月期 | 2,520 1,260 12/25 1,260 7/24 | 1,882 941 4/3 | 12,500 25,000 5/12 | 65億5830万 | 48億9790万 | +10.08% 6/5 | -11.14% 2/12 |
| 2017年 3月期 | 3,000 1,500 2/21 | 2,040 1,020 4/13 | 18,500 37,000 2/21 | 78億750万 | 53億910万 | +15.06% 2/21 | -10.16% 4/17 |
| 2018年 3月期 | 3,360 1,680 1/22 | 2,300 1,150 4/17 | 16,500 33,000 10/27 | 87億4440万 | 59億8575万 | +6.72% 5/23 | -9.81% 4/24 |
| 2019年 3月期 | 3,585 10/4 | 2,662 1,331 4/20 | 26,600 10/4 | 93億2996万 | 69億2785万 | +18.72% 6/4 | -10.4% 12/26 |
| 2020年 3月期 | 3,710 12/19 | 3,010 4/16 | 6,400 7/17 | 96億5527万 | 78億3352万 | +8.88% 7/23 | -7.22% 1/20 |
| 2021年 3月期 | 7,550 3/15 | 3,380 4/21 | 17,200 3/15 | 196億4887万 | 87億9645万 | +37.06% 3/15 | -13.15% 4/9 |
| 2022年 3月期 | 6,800 7/26 | 4,740 3/9 | 6,700 7/16 | 176億9700万 | 123億3585万 | +10.71% 7/26 | -18.22% 5/24 |
| 2023年 3月期 | 6,600 7/25 | 3,700 6/20 6/17 他5件 | 32,800 7/25 | 171億7650万 | 96億2925万 | +47.7% 7/22 | -17.1% 5/30 |
| 最新 | 4,930 2024/4/25 | 100 | 128億3032万 | -3.2% 5,093 | |||
年間値上がり率
- 1996/12/27 vs 1995/12/29
- 5%（1.05倍）
- 1997/12/22 vs 1996/12/27
- -56%（0.44倍）
- 1998/12/29 vs 1997/12/22
- -11%（0.89倍）
- 1999/12/22 vs 1998/12/29
- -30%（0.7倍）
- 2000/12/22 vs 1999/12/22
- -30%（0.7倍）
- 2001/12/25 vs 2000/12/22
- 50%（1.5倍）
- 2002/12/25 vs 2001/12/25
- -13%（0.87倍）
- 2003/12/25 vs 2002/12/25
- 27%（1.27倍）
- 2004/12/22 vs 2003/12/25
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/22
- 38%（1.38倍）
- 2006/12/22 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/26 vs 2006/12/22
- -9%（0.91倍）
- 2008/12/29 vs 2007/12/26
- -10%（0.9倍）
- 2009/12/22 vs 2008/12/29
- 25%（1.25倍）
- 2010/12/22 vs 2009/12/22
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/22
- 6%（1.06倍）
- 2012/12/27 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/27
- 12%（1.12倍）
- 2014/12/29 vs 2013/12/30
- 0%（1倍）
- 2015/12/28 vs 2014/12/29
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/28
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/27 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/28 vs 2019/12/27
- 31%（1.31倍）
- 2021/12/30 vs 2020/12/28
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/04/25 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
344円（2000/12/08） - 1333%（14.33倍）
4,930円（4/25）