株価チャート
株価
4/26
- 前日 (4/25)
- 5,020
- 始値
- 5,030
- 高値
- 5,060
- 安値
- 5,030
- 終値 +0.6%
- 5,050
- 出来高 -60.61%
- 1,300
乖離率
- 株価（5日）
移動平均値 - +0.4%
5,030 - 株価（25日）
移動平均値 - -1.31%
5,117 - 出来高（5日）
移動平均値 - -70.05%
4,340
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 5,030 | 5,060 | 5,030 | 5,050 | +0.6% | 1,300 | 366億2159万 | -1.31% | 33.85 | 8.45 |
| 04/25 | 5,060 | 5,060 | 5,020 | 5,020 | -0.2% | 3,300 | 364億403万 | -2.13% | 33.65 | 8.4 |
| 04/24 | 5,040 | 5,070 | 5,020 | 5,030 | +0.2% | 5,700 | 364億7655万 | -2.18% | 33.72 | 8.41 |
| 04/23 | 5,050 | 5,050 | 4,970 | 5,020 | -0.2% | 5,900 | 364億403万 | -2.62% | 33.65 | 8.4 |
| 04/22 | 4,995 | 5,060 | 4,995 | 5,030 | +1% | 5,500 | 364億7655万 | -2.65% | 33.72 | 8.41 |
| 04/19 | 5,010 | 5,010 | 4,920 | 4,980 | -0.6% | 22,300 | 361億1396万 | -3.86% | 33.39 | 8.33 |
| 04/18 | 4,985 | 5,040 | 4,985 | 5,010 | +0.6% | 3,000 | 363億3151万 | -3.58% | 33.59 | 8.38 |
| 04/17 | 5,020 | 5,030 | 4,970 | 4,980 | -0.8% | 20,500 | 361億1396万 | -4.36% | 33.39 | 8.33 |
| 04/16 | 5,100 | 5,100 | 5,020 | 5,020 | -1.57% | 7,000 | 364億403万 | -3.78% | 33.65 | 8.4 |
| 04/15 | 5,070 | 5,100 | 5,070 | 5,100 | 0% | 4,300 | 369億8418万 | -2.41% | 34.19 | 8.53 |
| 04/12 | 5,090 | 5,100 | 5,070 | 5,100 | +0.2% | 2,500 | 369億8418万 | -2.56% | 34.19 | 8.53 |
| 04/11 | 5,080 | 5,090 | 5,050 | 5,090 | +0.39% | 5,800 | 369億1166万 | -2.88% | 34.12 | 8.51 |
| 04/10 | 5,070 | 5,100 | 5,070 | 5,070 | -0.2% | 2,000 | 367億6662万 | -3.41% | 33.99 | 8.48 |
| 04/09 | 5,140 | 5,140 | 5,060 | 5,080 | -0.59% | 6,300 | 368億3914万 | -3.35% | 34.06 | 8.5 |
| 04/08 | 5,060 | 5,110 | 5,050 | 5,110 | +1.39% | 6,700 | 370億5669万 | -2.91% | 34.26 | 8.55 |
| 04/05 | 5,050 | 5,100 | 5,030 | 5,040 | -0.59% | 13,500 | 365億4907万 | -4.35% | 33.79 | 8.43 |
| 04/04 | 5,100 | 5,140 | 5,060 | 5,070 | -0.78% | 8,500 | 367億6662万 | -3.94% | 33.99 | 8.48 |
| 04/03 | 5,030 | 5,140 | 4,990 | 5,110 | +1.19% | 14,700 | 370億5669万 | -3.33% | 34.26 | 8.55 |
| 04/02 | 5,150 | 5,150 | 5,000 | 5,050 | -2.32% | 28,100 | 366億2159万 | -4.54% | 33.85 | 8.45 |
| 04/01 | 5,200 | 5,200 | 5,100 | 5,170 | -0.77% | 21,700 | 374億9180万 | -2.42% | 34.66 | 8.65 |
| 03/29 | 5,220 | 5,230 | 5,210 | 5,210 | -0.19% | 10,000 | 377億8187万 | -1.74% | 34.93 | 8.72 |
| 03/28 | 5,210 | 5,300 | 5,190 | 5,220 | -4.57% | 44,700 | 378億5439万 | -1.58% | 34.99 | 8.73 |
| 03/27 | 5,460 | 5,500 | 5,410 | 5,470 | +0.55% | 35,000 | 396億6734万 | +3.09% | 36.67 | 9.15 |
| 03/26 | 5,450 | 5,470 | 5,410 | 5,440 | -0.18% | 13,200 | 394億4979万 | +2.66% | 36.47 | 9.1 |
| 03/25 | 5,380 | 5,460 | 5,370 | 5,450 | +1.87% | 23,100 | 395億2231万 | +3.04% | 36.54 | 9.12 |
| 03/22 | 5,390 | 5,390 | 5,350 | 5,350 | -0.19% | 6,500 | 387億9713万 | +1.44% | 35.87 | 8.95 |
| 03/21 | 5,390 | 5,390 | 5,330 | 5,360 | +0.37% | 7,600 | 388億6964万 | +1.73% | 35.93 | 8.97 |
| 03/19 | 5,330 | 5,380 | 5,320 | 5,340 | +0.19% | 6,700 | 387億2461万 | +1.41% | 35.8 | 8.93 |
| 03/18 | 5,340 | 5,370 | 5,300 | 5,330 | -0.19% | 7,500 | 386億5209万 | +1.22% | 35.73 | 8.92 |
| 03/15 | 5,410 | 5,410 | 5,330 | 5,340 | -0.74% | 7,600 | 387億2461万 | +1.35% | 35.8 | 8.93 |
| 03/14 | 5,340 | 5,390 | 5,290 | 5,380 | +1.7% | 19,400 | 390億1468万 | +2.16% | 36.07 | 9 |
| 03/13 | 5,250 | 5,330 | 5,250 | 5,290 | +0.95% | 7,300 | 383億6202万 | +0.55% | 35.46 | 8.85 |
| 03/12 | 5,240 | 5,270 | 5,200 | 5,240 | -0.19% | 10,600 | 379億9943万 | -0.42% | 35.13 | 8.77 |
| 03/11 | 5,270 | 5,270 | 5,240 | 5,250 | -0.57% | 10,000 | 380億7195万 | -0.32% | 35.2 | 8.78 |
| 03/08 | 5,300 | 5,310 | 5,280 | 5,280 | 0% | 4,800 | 382億8950万 | +0.11% | 35.4 | 8.83 |
| 03/07 | 5,320 | 5,340 | 5,280 | 5,280 | -0.38% | 9,700 | 382億8950万 | 0% | 35.4 | 8.83 |
| 03/06 | 5,240 | 5,320 | 5,240 | 5,300 | +1.15% | 11,600 | 384億3454万 | +0.26% | 35.53 | 8.87 |
| 03/05 | 5,230 | 5,270 | 5,230 | 5,240 | -0.38% | 6,400 | 379億9943万 | -0.98% | 35.13 | 8.77 |
| 03/04 | 5,260 | 5,280 | 5,220 | 5,260 | 0% | 7,000 | 381億4446万 | -0.68% | 35.26 | 8.8 |
| 03/01 | 5,270 | 5,310 | 5,250 | 5,260 | -0.19% | 7,600 | 381億4446万 | -0.75% | 35.26 | 8.8 |
| 02/29 | 5,250 | 5,310 | 5,250 | 5,270 | +0.19% | 5,600 | 382億1698万 | -0.6% | 35.33 | 8.82 |
| 02/28 | 5,250 | 5,300 | 5,240 | 5,260 | +1.15% | 8,400 | 381億4446万 | -0.92% | 35.26 | 8.8 |
| 02/27 | 5,300 | 5,300 | 5,200 | 5,200 | -1.33% | 8,200 | 377億936万 | -2.2% | 34.86 | 8.7 |
| 02/26 | 5,280 | 5,300 | 5,270 | 5,270 | 0% | 6,000 | 382億1698万 | -1.01% | 35.33 | 8.82 |
| 02/22 | 5,290 | 5,340 | 5,230 | 5,270 | +0.19% | 8,100 | 382億1698万 | -1.11% | 35.33 | 8.82 |
| 02/21 | 5,300 | 5,300 | 5,210 | 5,260 | -0.19% | 6,300 | 381億4446万 | -1.35% | 35.26 | 8.8 |
| 02/20 | 5,300 | 5,310 | 5,260 | 5,270 | -0.38% | 5,700 | 382億1698万 | -1.18% | 35.33 | 8.82 |
| 02/19 | 5,230 | 5,300 | 5,180 | 5,290 | +2.12% | 8,600 | 383億6202万 | -0.88% | 35.46 | 8.85 |
| 02/16 | 5,160 | 5,220 | 5,100 | 5,180 | +1.77% | 7,100 | 375億6432万 | -2.96% | 34.73 | 8.67 |
| 02/15 | 5,220 | 5,220 | 5,090 | 5,090 | -2.49% | 18,100 | 369億1166万 | -4.72% | 34.12 | 8.51 |
| 02/14 | 5,280 | 5,280 | 5,150 | 5,220 | -1.14% | 18,700 | 378億5439万 | -2.45% | 34.99 | 8.73 |
| 02/13 | 5,400 | 5,400 | 5,280 | 5,280 | -1.12% | 9,500 | 382億8950万 | -1.35% | 35.4 | 8.83 |
| 02/09 | 5,290 | 5,390 | 5,230 | 5,340 | -1.29% | 18,200 | 387億2461万 | -0.15% | 35.8 | 8.93 |
| 02/08 | 5,300 | 5,430 | 5,250 | 5,410 | +2.66% | 19,300 | 392億3223万 | +1.31% | 36.27 | 9.05 |
| 02/07 | 5,250 | 5,290 | 5,210 | 5,270 | +0.38% | 14,400 | 382億1698万 | -1.11% | 35.33 | 8.82 |
| 02/06 | 5,320 | 5,330 | 5,250 | 5,250 | -1.32% | 11,800 | 380億7195万 | -1.33% | 35.2 | 8.78 |
| 02/05 | 5,370 | 5,380 | 5,320 | 5,320 | -0.56% | 10,600 | 385億7957万 | +0.17% | 35.66 | 8.9 |
| 02/02 | 5,430 | 5,430 | 5,350 | 5,350 | -1.47% | 9,800 | 387億9713万 | +1.02% | 35.87 | 8.95 |
| 02/01 | 5,440 | 5,440 | 5,410 | 5,430 | -0.18% | 3,000 | 393億7727万 | +2.84% | 36.4 | 9.08 |
| 01/31 | 5,470 | 5,470 | 5,420 | 5,440 | +0.18% | 4,400 | 394億4979万 | +3.4% | 36.47 | 9.1 |
| 01/30 | 5,420 | 5,490 | 5,420 | 5,430 | 0% | 7,700 | 393億7727万 | +3.59% | 36.4 | 9.08 |
| 01/29 | 5,360 | 5,430 | 5,360 | 5,430 | +1.31% | 4,700 | 393億7727万 | +3.92% | 36.4 | 9.08 |
| 01/26 | 5,330 | 5,370 | 5,330 | 5,360 | +0.37% | 5,300 | 388億6964万 | +3% | 35.93 | 8.97 |
| 01/25 | 5,300 | 5,380 | 5,300 | 5,340 | +0.19% | 7,100 | 387億2461万 | +3.05% | 35.8 | 8.93 |
| 01/24 | 5,430 | 5,430 | 5,310 | 5,330 | -1.84% | 15,000 | 386億5209万 | +3.29% | 35.73 | 8.92 |
| 01/23 | 5,470 | 5,490 | 5,390 | 5,430 | -0.55% | 9,700 | 393億7727万 | +5.64% | 36.4 | 9.08 |
| 01/22 | 5,390 | 5,460 | 5,390 | 5,460 | +1.68% | 7,800 | 395億9482万 | +6.64% | 36.6 | 9.13 |
| 01/19 | 5,420 | 5,420 | 5,360 | 5,370 | -0.74% | 8,300 | 389億4216万 | +5.29% | 36 | 8.98 |
| 01/18 | 5,330 | 5,430 | 5,330 | 5,410 | +1.5% | 12,800 | 392億3223万 | +6.41% | 36.27 | 9.05 |
| 01/17 | 5,310 | 5,410 | 5,310 | 5,330 | +0.57% | 10,500 | 386億5209万 | +5.19% | 35.73 | 8.92 |
| 01/16 | 5,390 | 5,390 | 5,300 | 5,300 | -1.3% | 8,400 | 384億3454万 | +4.89% | 35.53 | 8.87 |
| 01/15 | 5,310 | 5,390 | 5,300 | 5,370 | +1.32% | 14,500 | 389億4216万 | +6.51% | 36 | 8.98 |
| 01/12 | 5,290 | 5,330 | 5,270 | 5,300 | +0.19% | 6,600 | 384億3454万 | +5.43% | 35.53 | 8.87 |
| 01/11 | 5,310 | 5,320 | 5,260 | 5,290 | -0.38% | 9,600 | 383億6202万 | +5.48% | 35.46 | 8.85 |
| 01/10 | 5,300 | 5,350 | 5,260 | 5,310 | +1.14% | 12,000 | 385億705万 | +6.14% | 35.6 | 8.88 |
| 01/09 | 5,200 | 5,280 | 5,200 | 5,250 | +1.55% | 12,200 | 380億7195万 | +5.19% | 35.2 | 8.78 |
| 01/05 | 5,190 | 5,210 | 5,160 | 5,170 | +0.19% | 6,800 | 374億9180万 | +3.79% | 34.66 | 8.65 |
| 01/04 | 5,120 | 5,160 | 5,030 | 5,160 | +0.58% | 10,100 | 374億1928万 | +3.7% | 34.59 | 8.63 |
| 2023 | ||||||||||
| 12/29 | 5,030 | 5,150 | 5,030 | 5,130 | +1.18% | 12,600 | 372億173万 | +3.18% | 34.39 | 8.58 |
| 12/28 | 4,990 | 5,080 | 4,990 | 5,070 | +1.71% | 9,200 | 367億6662万 | +1.95% | 33.99 | 8.48 |
| 12/27 | 4,955 | 5,020 | 4,950 | 4,985 | +0.61% | 11,000 | 361億5022万 | +0.18% | 33.42 | 8.34 |
| 12/26 | 5,000 | 5,010 | 4,950 | 4,955 | 0% | 9,200 | 359億3266万 | -0.48% | 33.22 | 8.29 |
| 12/25 | 5,010 | 5,010 | 4,955 | 4,955 | +0.3% | 5,900 | 359億3266万 | -0.58% | 33.22 | 8.29 |
| 12/22 | 4,970 | 5,040 | 4,930 | 4,940 | -0.5% | 8,200 | 358億2389万 | -0.96% | 33.12 | 8.26 |
| 12/21 | 5,000 | 5,000 | 4,955 | 4,965 | -0.9% | 5,100 | 360億518万 | -0.54% | 33.28 | 8.31 |
| 12/20 | 4,960 | 5,070 | 4,935 | 5,010 | +2.04% | 14,400 | 363億3151万 | +0.24% | 33.59 | 8.38 |
| 12/19 | 4,830 | 4,920 | 4,805 | 4,910 | +2.19% | 11,100 | 356億633万 | -1.86% | 32.92 | 8.21 |
| 12/18 | 4,790 | 4,835 | 4,765 | 4,805 | +0.42% | 11,400 | 348億4489万 | -4.07% | 32.21 | 8.04 |
| 12/15 | 4,845 | 4,890 | 4,775 | 4,785 | -1.24% | 18,100 | 346億9986万 | -4.66% | 32.08 | 8 |
| 12/14 | 4,935 | 4,945 | 4,815 | 4,845 | -1.82% | 18,000 | 351億3497万 | -3.64% | 32.48 | 8.11 |
| 12/13 | 4,970 | 4,970 | 4,915 | 4,935 | -0.2% | 5,500 | 357億8763万 | -1.97% | 33.08 | 8.26 |
| 12/12 | 4,975 | 4,990 | 4,935 | 4,945 | -0.6% | 8,100 | 358億6015万 | -1.85% | 33.15 | 8.27 |
| 12/11 | 4,995 | 5,020 | 4,950 | 4,975 | -0.1% | 9,400 | 360億7770万 | -1.33% | 33.35 | 8.32 |
| 12/08 | 4,980 | 5,030 | 4,980 | 4,980 | 0% | 4,400 | 361億1396万 | -1.29% | 33.39 | 8.33 |
| 12/07 | 5,030 | 5,050 | 4,980 | 4,980 | -0.99% | 6,600 | 361億1396万 | -1.44% | 33.39 | 8.33 |
| 12/06 | 4,995 | 5,090 | 4,995 | 5,030 | +0.7% | 10,100 | 364億7655万 | -0.57% | 33.72 | 8.41 |
| 12/05 | 5,010 | 5,040 | 4,995 | 4,995 | -0.3% | 4,000 | 362億2274万 | -1.3% | 33.49 | 8.36 |
| 12/04 | 4,965 | 5,030 | 4,940 | 5,010 | +0.8% | 11,000 | 363億3151万 | -1.12% | 33.59 | 8.38 |
| 12/01 | 5,000 | 5,020 | 4,970 | 4,970 | -0.8% | 9,900 | 360億4144万 | -1.95% | 33.32 | 8.31 |
| 11/30 | 5,000 | 5,040 | 5,000 | 5,010 | 0% | 7,200 | 363億3151万 | -1.3% | 33.59 | 8.38 |
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 | 1,338 4/2 | 1,092 3/26 | 49,200 6/15 | - | - | +3.94% 7/17 | -7.49% 1/16 |
| 2009年 3月期 | 1,110 4/1 | 720 10/10 | 37,100 3/25 | - | - | +4.67% 12/29 | -13.69% 10/9 |
| 2010年 3月期 | 1,045 3/1 | 828 3/9 | 366,500 3/17 | - | - | +3.01% 1/13 | -16.78% 3/9 |
| 2011年 3月期 | 1,000 3/8 3/7 | 739 3/15 | 178,800 3/28 | 58億 | 42億8620万 | +6.46% 2/21 | -13.5% 3/15 |
| 2012年 3月期 | 1,047 3/27 | 840 8/9 4/21 他5件 | 98,500 3/27 | 60億7260万 | 48億7200万 | +5.85% 3/5 | -6.92% 4/4 |
| 2013年 3月期 | 1,300 2/12 | 899 6/6 | 341,300 3/13 | 75億4000万 | 52億1420万 | +11.59% 1/23 | -11.7% 4/1 |
| 2014年 3月期 | 1,365 1/24 1/23 | 1,000 6/7 | 140,600 3/27 | 98億70万 | 58億 | +6.62% 1/24 | -6.48% 3/27 |
| 2015年 3月期 | 2,220 3/19 | 1,214 4/11 | 140,500 3/26 | 159億5292万 | 87億1773万 | +16.37% 1/15 | -5.86% 4/2 |
| 2016年 3月期 | 2,196 12/2 | 1,710 8/25 | 76,700 3/29 | 157億9473万 | 122億9661万 | +8.63% 12/2 | -7.51% 4/6 |
| 2017年 3月期 | 2,160 3/28 | 1,805 6/24 | 65,300 3/28 | 155億4876万 | 129億8878万 | +3.8% 11/28 | -4.99% 4/12 4/10 |
| 2018年 3月期 | 2,477 1/23 | 1,979 4/17 | 55,700 3/27 | 178億3440万 | 142億4088万 | +10.09% 1/22 | -6.19% 3/28 |
| 2019年 3月期 | 2,379 3/26 | 2,050 12/25 | 49,300 3/27 | 172億1515万 | 148億2929万 | +2.95% 3/26 | -6.52% 12/25 |
| 2020年 3月期 | 2,694 11/18 | 1,635 3/17 | 170,000 11/18 | 195億2287万 | 118億4851万 | +13.55% 4/15 | -20.18% 3/13 |
| 2021年 3月期 | 3,115 7/10 | 1,614 4/6 | 1,054,900 7/10 | 225億7378万 | 116億9633万 | +30.98% 7/10 | -19.15% 10/26 |
| 2022年 3月期 | 3,015 9/28 | 2,500 4/21 | 75,100 9/29 | 218億6417万 | 181億1700万 | +6.18% 6/9 | -7.03% 10/7 |
| 2023年 3月期 | 4,180 3/7 | 2,756 4/12 | 44,000 9/28 | 303億1252万 | 199億8596万 | +13.26% 3/8 | -6.31% 4/5 |
| 最新 | 5,050 2024/4/26 | 1,300 | 366億2159万 | -1.31% 5,117 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -75%（0.25倍）
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 88%（1.88倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -20%（0.8倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 64%（1.64倍）
- 2024/04/26 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
495円（2002/12/19） - 920%（10.2倍）
5,050円（4/26）