株価チャート
株価
4/19
- 前日 (4/18)
- 4,000
- 始値
- 4,010
- 高値
- 4,010
- 安値
- 4,000
- 終値 ±0%
- 4,000
- 出来高 +29.27%
- 5,300
乖離率
- 株価(5日)
移動平均値 - -0.07%
4,003 - 株価(25日)
移動平均値 - +0.33%
3,987 - 出来高(5日)
移動平均値 - +44.81%
3,660
2023/11/22~2024/04/19
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 | ||||||||||
04/19 | 4,010 | 4,010 | 4,000 | 4,000 | 0% | 5,300 | 385億7821万 | +0.33% | 31.08 | 3.11 |
04/18 | 4,010 | 4,010 | 4,000 | 4,000 | 0% | 4,100 | 385億7821万 | +0.4% | 31.08 | 3.11 |
04/17 | 4,005 | 4,010 | 4,000 | 4,000 | -0.12% | 2,400 | 385億7821万 | +0.48% | 31.08 | 3.11 |
04/16 | 4,010 | 4,010 | 4,000 | 4,005 | -0.12% | 2,100 | 386億2643万 | +0.68% | 31.12 | 3.11 |
04/15 | 4,005 | 4,010 | 4,000 | 4,010 | +0.25% | 4,400 | 386億7466万 | +0.88% | 31.16 | 3.12 |
04/12 | 4,005 | 4,005 | 4,000 | 4,000 | -0.12% | 2,400 | 385億7821万 | +0.7% | 31.08 | 3.11 |
04/11 | 4,000 | 4,005 | 3,995 | 4,005 | +0.13% | 4,000 | 386億2643万 | +0.91% | 31.12 | 3.11 |
04/10 | 4,000 | 4,005 | 3,995 | 4,000 | +0.13% | 6,100 | 385億7821万 | +0.83% | 31.08 | 3.11 |
04/09 | 3,990 | 4,000 | 3,990 | 3,995 | +0.13% | 2,300 | 385億2999万 | +0.71% | 31.04 | 3.11 |
04/08 | 3,990 | 4,000 | 3,985 | 3,990 | 0% | 4,200 | 384億8177万 | +0.58% | 31.01 | 3.1 |
04/05 | 3,990 | 3,995 | 3,985 | 3,990 | -0.13% | 8,700 | 384億8177万 | +0.53% | 31.01 | 3.1 |
04/04 | 3,995 | 4,000 | 3,990 | 3,995 | 0% | 3,700 | 385億2999万 | +0.6% | 31.04 | 3.11 |
04/03 | 4,000 | 4,000 | 3,990 | 3,995 | 0% | 4,800 | 385億2999万 | +0.58% | 31.04 | 3.11 |
04/02 | 4,000 | 4,000 | 3,995 | 3,995 | -0.13% | 2,200 | 385億2999万 | +0.53% | 31.04 | 3.11 |
04/01 | 3,995 | 4,000 | 3,990 | 4,000 | +0.13% | 6,700 | 385億7821万 | +0.6% | 31.08 | 3.11 |
03/29 | 3,995 | 4,000 | 3,990 | 3,995 | 0% | 6,200 | 385億2999万 | +0.43% | 31.04 | 3.11 |
03/28 | 3,990 | 3,995 | 3,985 | 3,995 | +0.13% | 8,600 | 385億2999万 | +0.38% | 31.04 | 3.11 |
03/27 | 3,985 | 3,990 | 3,975 | 3,990 | +0.25% | 13,000 | 384億8177万 | +0.23% | 31.01 | 3.1 |
03/26 | 3,970 | 3,980 | 3,970 | 3,980 | +0.25% | 5,800 | 383億8532万 | -0.08% | 30.93 | 3.09 |
03/25 | 3,975 | 3,975 | 3,965 | 3,970 | +0.13% | 5,700 | 382億8887万 | -0.38% | 30.85 | 3.09 |
03/22 | 3,970 | 3,970 | 3,960 | 3,965 | 0% | 7,700 | 382億4065万 | -0.58% | 30.81 | 3.08 |
03/21 | 3,955 | 3,965 | 3,950 | 3,965 | +0.38% | 10,400 | 382億4065万 | -0.65% | 30.81 | 3.08 |
03/19 | 3,950 | 3,950 | 3,945 | 3,950 | 0% | 10,900 | 380億9598万 | -1.1% | 30.69 | 3.07 |
03/18 | 3,935 | 3,950 | 3,930 | 3,950 | +0.51% | 14,100 | 380億9598万 | -1.2% | 30.69 | 3.07 |
03/15 | 3,930 | 3,930 | 3,925 | 3,930 | 0% | 6,900 | 379億309万 | -1.82% | 30.54 | 3.05 |
03/14 | 3,925 | 3,930 | 3,925 | 3,930 | +0.13% | 2,900 | 379億309万 | -1.92% | 30.54 | 3.05 |
03/13 | 3,930 | 3,935 | 3,925 | 3,925 | -0.13% | 7,600 | 378億5487万 | -2.17% | 30.5 | 3.05 |
03/12 | 3,930 | 3,930 | 3,920 | 3,930 | +0.26% | 6,200 | 379億309万 | -2.17% | 30.54 | 3.05 |
03/11 | 3,935 | 3,935 | 3,920 | 3,920 | -0.38% | 20,900 | 378億665万 | -2.54% | 30.46 | 3.05 |
03/08 | 3,935 | 3,935 | 3,930 | 3,935 | 0% | 10,100 | 379億5131万 | -2.28% | 30.58 | 3.06 |
03/07 | 3,945 | 3,945 | 3,930 | 3,935 | -0.25% | 30,200 | 379億5131万 | -2.41% | 30.58 | 3.06 |
03/06 | 3,905 | 3,945 | 3,900 | 3,945 | -1.38% | 158,100 | 380億4776万 | -2.28% | 30.66 | 3.07 |
03/05 | 4,005 | 4,005 | 4,000 | 4,000 | -0.25% | 27,000 | 385億7821万 | -1.01% | 31.08 | 3.11 |
03/04 | 4,020 | 4,020 | 4,010 | 4,010 | -0.25% | 8,200 | 386億7466万 | -0.82% | 31.16 | 3.12 |
03/01 | 4,025 | 4,030 | 4,020 | 4,020 | -0.5% | 4,000 | 387億7110万 | -0.59% | 31.24 | 3.12 |
02/29 | 4,025 | 4,040 | 4,025 | 4,040 | +0.37% | 4,500 | 389億6399万 | -0.12% | 31.39 | 3.14 |
02/28 | 4,030 | 4,035 | 4,025 | 4,025 | -0.37% | 8,200 | 388億1932万 | -0.52% | 31.28 | 3.13 |
02/27 | 4,050 | 4,050 | 4,040 | 4,040 | -0.25% | 1,700 | 389億6399万 | -0.17% | 31.39 | 3.14 |
02/26 | 4,055 | 4,055 | 4,045 | 4,050 | 0% | 2,800 | 390億6044万 | +0.07% | 31.47 | 3.15 |
02/22 | 4,045 | 4,050 | 4,045 | 4,050 | +0.25% | 900 | 390億6044万 | +0.1% | 31.47 | 3.15 |
02/21 | 4,045 | 4,050 | 4,040 | 4,040 | 0% | 3,700 | 389億6399万 | -0.15% | 31.39 | 3.14 |
02/20 | 4,035 | 4,040 | 4,035 | 4,040 | +0.12% | 1,400 | 389億6399万 | -0.15% | 31.39 | 3.14 |
02/19 | 4,040 | 4,040 | 4,035 | 4,035 | 0% | 1,400 | 389億1577万 | -0.27% | 31.36 | 3.14 |
02/16 | 4,040 | 4,040 | 4,035 | 4,035 | -0.12% | 2,800 | 389億1577万 | -0.27% | 31.36 | 3.14 |
02/15 | 4,045 | 4,050 | 4,035 | 4,040 | 0% | 1,900 | 389億6399万 | -0.15% | 31.39 | 3.14 |
02/14 | 4,050 | 4,050 | 4,040 | 4,040 | 0% | 1,600 | 389億6399万 | -0.17% | 31.39 | 3.14 |
02/13 | 4,050 | 4,050 | 4,040 | 4,040 | -0.37% | 5,700 | 389億6399万 | -0.17% | 31.39 | 3.14 |
02/09 | 4,045 | 4,055 | 4,045 | 4,055 | 0% | 3,200 | 391億866万 | +0.2% | 31.51 | 3.15 |
02/08 | 4,055 | 4,055 | 4,045 | 4,055 | +0.12% | 1,700 | 391億866万 | +0.22% | 31.51 | 3.15 |
02/07 | 4,055 | 4,055 | 4,050 | 4,050 | -0.12% | 1,200 | 390億6044万 | +0.12% | 31.47 | 3.15 |
02/06 | 4,055 | 4,055 | 4,050 | 4,055 | +0.12% | 1,800 | 391億866万 | +0.27% | 31.51 | 3.15 |
02/05 | 4,055 | 4,055 | 4,045 | 4,050 | +0.12% | 1,600 | 390億6044万 | +0.15% | 31.47 | 3.15 |
02/02 | 4,055 | 4,055 | 4,045 | 4,045 | -0.12% | 2,900 | 390億1222万 | 0% | 31.43 | 3.14 |
02/01 | 4,055 | 4,055 | 4,045 | 4,050 | -0.12% | 1,400 | 390億6044万 | +0.1% | 31.47 | 3.15 |
01/31 | 4,050 | 4,055 | 4,045 | 4,055 | +0.12% | 1,200 | 391億866万 | +0.22% | 31.51 | 3.15 |
01/30 | 4,045 | 4,055 | 4,045 | 4,050 | +0.12% | 1,600 | 390億6044万 | +0.1% | 31.47 | 3.15 |
01/29 | 4,050 | 4,050 | 4,045 | 4,045 | -0.12% | 1,400 | 390億1222万 | -0.02% | 31.43 | 3.14 |
01/26 | 4,050 | 4,050 | 4,040 | 4,050 | 0% | 2,200 | 390億6044万 | +0.07% | 31.47 | 3.15 |
01/25 | 4,050 | 4,050 | 4,040 | 4,050 | 0% | 1,700 | 390億6044万 | +0.07% | 31.47 | 3.15 |
01/24 | 4,045 | 4,050 | 4,040 | 4,050 | +0.12% | 1,400 | 390億6044万 | +0.07% | 31.47 | 3.15 |
01/23 | 4,050 | 4,050 | 4,045 | 4,045 | -0.12% | 1,900 | 390億1222万 | -0.07% | 31.43 | 3.14 |
01/22 | 4,050 | 4,050 | 4,040 | 4,050 | +0.12% | 3,200 | 390億6044万 | +0.02% | 31.47 | 3.15 |
01/19 | 4,040 | 4,045 | 4,035 | 4,045 | +0.25% | 1,500 | 390億1222万 | -0.12% | 31.43 | 3.14 |
01/18 | 4,035 | 4,045 | 4,035 | 4,035 | -0.25% | 2,900 | 389億1577万 | -0.39% | 31.36 | 3.14 |
01/17 | 4,045 | 4,050 | 4,040 | 4,045 | +0.12% | 1,900 | 390億1222万 | -0.17% | 31.43 | 3.14 |
01/16 | 4,040 | 4,045 | 4,040 | 4,040 | 0% | 2,900 | 389億6399万 | -0.32% | 31.39 | 3.14 |
01/15 | 4,045 | 4,050 | 4,040 | 4,040 | 0% | 2,800 | 389億6399万 | -0.37% | 31.39 | 3.14 |
01/12 | 4,040 | 4,045 | 4,035 | 4,040 | 0% | 2,900 | 389億6399万 | -0.39% | 31.39 | 3.14 |
01/11 | 4,045 | 4,050 | 4,040 | 4,040 | -0.12% | 3,900 | 389億6399万 | -0.42% | 31.39 | 3.14 |
01/10 | 4,050 | 4,055 | 4,045 | 4,045 | 0% | 3,000 | 390億1222万 | -0.34% | 31.43 | 3.14 |
01/09 | 4,050 | 4,050 | 4,045 | 4,045 | +0.12% | 5,400 | 390億1222万 | -0.37% | 31.43 | 3.14 |
01/05 | 4,035 | 4,050 | 4,035 | 4,040 | +0.12% | 1,200 | 389億6399万 | -0.52% | 31.39 | 3.14 |
01/04 | 4,035 | 4,045 | 4,035 | 4,035 | 0% | 3,600 | 389億1577万 | -0.66% | 31.36 | 3.14 |
2023 | ||||||||||
12/29 | 4,030 | 4,045 | 4,030 | 4,035 | +0.25% | 4,000 | 389億1577万 | -0.69% | 32.35 | 3.14 |
12/28 | 4,000 | 4,040 | 4,000 | 4,025 | -0.86% | 10,400 | 388億1932万 | -0.98% | 32.27 | 3.13 |
12/27 | 4,075 | 4,075 | 4,060 | 4,060 | -0.25% | 20,000 | 391億5688万 | -0.15% | 32.55 | 3.16 |
12/26 | 4,060 | 4,070 | 4,060 | 4,070 | +0.25% | 7,100 | 392億5333万 | +0.1% | 32.63 | 3.17 |
12/25 | 4,065 | 4,065 | 4,060 | 4,060 | +0.12% | 4,300 | 391億5688万 | -0.12% | 32.55 | 3.16 |
12/22 | 4,060 | 4,065 | 4,055 | 4,055 | -0.12% | 5,600 | 391億866万 | -0.27% | 32.51 | 3.16 |
12/21 | 4,055 | 4,060 | 4,055 | 4,060 | +0.12% | 2,900 | 391億5688万 | -0.12% | 32.55 | 3.16 |
12/20 | 4,065 | 4,065 | 4,055 | 4,055 | 0% | 3,300 | 391億866万 | -0.25% | 32.51 | 3.16 |
12/19 | 4,055 | 4,060 | 4,050 | 4,055 | +0.12% | 3,500 | 391億866万 | -0.25% | 32.51 | 3.16 |
12/18 | 4,060 | 4,060 | 4,050 | 4,050 | -0.25% | 4,800 | 390億6044万 | -0.34% | 32.47 | 3.15 |
12/15 | 4,060 | 4,065 | 4,055 | 4,060 | -0.12% | 5,900 | 391億5688万 | -0.07% | 32.55 | 3.16 |
12/14 | 4,065 | 4,075 | 4,065 | 4,065 | -0.25% | 3,300 | 392億511万 | +0.12% | 32.59 | 3.17 |
12/13 | 4,075 | 4,075 | 4,070 | 4,075 | +0.12% | 2,700 | 393億155万 | +0.32% | 32.67 | 3.17 |
12/12 | 4,075 | 4,075 | 4,070 | 4,070 | 0% | 3,500 | 392億5333万 | +0.15% | 32.63 | 3.17 |
12/11 | 4,075 | 4,075 | 4,065 | 4,070 | +0.12% | 3,800 | 392億5333万 | +0.1% | 32.63 | 3.17 |
12/08 | 4,075 | 4,075 | 4,060 | 4,065 | -0.25% | 7,300 | 392億511万 | -0.1% | 32.59 | 3.17 |
12/07 | 4,080 | 4,080 | 4,065 | 4,075 | 0% | 5,700 | 393億155万 | +0.05% | 32.67 | 3.17 |
12/06 | 4,080 | 4,080 | 4,070 | 4,075 | 0% | 3,500 | 393億155万 | -0.02% | 32.67 | 3.17 |
12/05 | 4,070 | 4,075 | 4,070 | 4,075 | +0.12% | 1,700 | 393億155万 | -0.12% | 32.67 | 3.17 |
12/04 | 4,075 | 4,080 | 4,070 | 4,070 | -0.12% | 6,400 | 392億5333万 | -0.29% | 32.63 | 3.17 |
12/01 | 4,070 | 4,075 | 4,070 | 4,075 | 0% | 2,600 | 393億155万 | -0.24% | 32.67 | 3.17 |
11/30 | 4,075 | 4,075 | 4,070 | 4,075 | +0.12% | 2,700 | 393億155万 | -0.32% | 32.67 | 3.17 |
11/29 | 4,075 | 4,075 | 4,070 | 4,070 | 0% | 2,600 | 392億5333万 | -0.51% | 32.63 | 3.17 |
11/28 | 4,070 | 4,075 | 4,060 | 4,070 | 0% | 5,500 | 392億5333万 | -0.59% | 32.63 | 3.17 |
11/27 | 4,070 | 4,070 | 4,065 | 4,070 | +0.12% | 2,200 | 392億5333万 | -0.71% | 32.63 | 3.17 |
11/24 | 4,065 | 4,070 | 4,055 | 4,065 | +0.25% | 5,600 | 392億511万 | -0.93% | 32.59 | 3.17 |
11/22 | 4,060 | 4,060 | 4,050 | 4,055 | -0.12% | 3,500 | 391億866万 | -1.24% | 32.51 | 3.16 |
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 | 2,440 6/23 6/20 他4件 | 1,850 1/18 | 9,600 1/16 | - | - | +9.14% 2/18 | -10.4% 10/10 |
2009年 12月期 | 2,345 6/22 | 1,968 2/24 | 8,400 7/30 | - | - | +5.94% 4/14 | -4.1% 6/29 |
2010年 12月期 | 2,580 6/21 | 2,200 1/4 | 8,900 12/28 | 248億8294万 | 212億1801万 | +5.29% 4/2 | -4.49% 6/29 |
2011年 12月期 | 2,999 5/18 | 2,070 3/14 | 10,200 3/14 | 289億2401万 | 199億6422万 | +8.88% 5/19 | -11.26% 3/15 |
2012年 12月期 | 3,305 5/28 5/2 | 2,725 1/6 | 9,500 12/25 | 318億7525万 | 262億8140万 | +6.44% 4/26 | -5.14% 6/29 |
2013年 12月期 | 5,450 5/9 | 3,200 1/18 1/17 他6件 | 22,900 5/9 | 525億6281万 | 308億6257万 | +24.18% 5/9 | -13.25% 6/7 |
2014年 12月期 | 4,370 5/12 5/8 | 3,980 2/7 | 21,200 6/26 | 421億4670万 | 383億8532万 | +2.89% 4/1 | -3.4% 7/1 |
2015年 12月期 | 4,385 5/28 | 3,995 8/25 | 16,500 6/26 | 422億9136万 | 385億2999万 | +1.92% 5/28 | -3.48% 12/28 |
2016年 12月期 | 4,180 5/30 | 3,850 6/28 | 16,500 6/27 | 403億1423万 | 371億3153万 | +2.27% 10/21 | -4.64% 6/28 |
2017年 12月期 | 4,160 6/27 | 3,970 1/19 | 10,900 6/28 | 401億2134万 | 382億8887万 | +1.88% 5/30 | -2.02% 7/5 |
2018年 12月期 | 4,155 5/29 5/28 | 3,870 12/26 | 6,500 12/25 | 400億7312万 | 373億2442万 | +1.26% 4/2 | -2.23% 12/26 |
2019年 12月期 | 4,070 5/29 | 3,935 6/27 1/4 | 6,300 12/27 | 392億5333万 | 379億5131万 | +1.3% 3/11 | -1.27% 6/27 |
2020年 12月期 | 4,050 6/26 | 3,230 3/13 | 6,600 6/26 | 390億6044万 | 311億5190万 | +5.17% 5/12 | -17.22% 3/13 |
2021年 12月期 | 4,150 9/22 | 3,900 1/7 1/6 | 9,200 6/28 | 400億2489万 | 376億1376万 | +1.69% 10/22 | -1.79% 7/2 |
2022年 12月期 | 4,290 7/25 | 3,920 3/2 | 39,700 7/25 | 413億7513万 | 378億665万 | +1.47% 10/21 | -1.79% 3/3 |
2023年 12月期 | 4,230 6/28 | 3,955 3/6 | 86,300 11/9 | 407億9646万 | 381億4421万 | +3.47% 4/17 | -3.3% 11/9 |
最新 | 4,000 2024/4/19 | 5,300 | 385億7821万 | +0.33% 3,987 |
年間値上がり率
- 1988/12/26 vs 1987/12/28
- -38%(0.62倍)
- 1989/12/29 vs 1988/12/26
- 57%(1.57倍)
- 1990/12/28 vs 1989/12/29
- -40%(0.6倍)
- 1991/12/27 vs 1990/12/28
- -4%(0.96倍)
- 1992/12/24 vs 1991/12/27
- -42%(0.58倍)
- 1993/12/28 vs 1992/12/24
- -5%(0.95倍)
- 1994/12/29 vs 1993/12/28
- 21%(1.21倍)
- 1995/12/29 vs 1994/12/29
- -15%(0.85倍)
- 1996/12/20 vs 1995/12/29
- 2%(1.02倍)
- 1997/12/25 vs 1996/12/20
- -27%(0.73倍)
- 1998/12/25 vs 1997/12/25
- -15%(0.85倍)
- 1999/12/27 vs 1998/12/25
- 8%(1.08倍)
- 2000/12/29 vs 1999/12/27
- -5%(0.95倍)
- 2001/12/26 vs 2000/12/29
- 13%(1.13倍)
- 2002/12/25 vs 2001/12/26
- 3%(1.03倍)
- 2003/12/24 vs 2002/12/25
- 30%(1.3倍)
- 2004/12/30 vs 2003/12/24
- 48%(1.48倍)
- 2005/12/30 vs 2004/12/30
- 68%(1.68倍)
- 2006/12/29 vs 2005/12/30
- 1%(1.01倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/30 vs 2007/12/28
- -8%(0.92倍)
- 2009/12/30 vs 2008/12/30
- 7%(1.07倍)
- 2010/12/30 vs 2009/12/30
- 11%(1.11倍)
- 2011/12/30 vs 2010/12/30
- 12%(1.12倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 29%(1.29倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 2%(1.02倍)
- 2018/12/28 vs 2017/12/29
- -3%(0.97倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- -1%(0.99倍)
- 2024/04/19 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
630円(1998/02/05) - 535%(6.35倍)
4,000円(4/19)