株価チャート
株価
4/25
- 前日 (4/24)
- 6,000
- 始値
- 6,000
- 高値
- 6,030
- 安値
- 5,980
- 終値 -0.33%
- 5,980
- 出来高 +47.06%
- 2,500
乖離率
- 株価（5日）
移動平均値 - -0.6%
6,016 - 株価（25日）
移動平均値 - -1.21%
6,053 - 出来高（5日）
移動平均値 - +20.19%
2,080
2023/11/29～2024/04/25
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 | 6,000 | 6,030 | 5,980 | 5,980 | -0.33% | 2,500 | 81億3280万 | -1.21% | 6.1 | 0.53 |
| 04/24 | 5,990 | 6,030 | 5,970 | 6,000 | 0% | 1,700 | 81億6000万 | -0.66% | 6.12 | 0.53 |
| 04/23 | 5,990 | 6,040 | 5,980 | 6,000 | +0.17% | 1,700 | 81億6000万 | -0.32% | 6.12 | 0.53 |
| 04/22 | 6,120 | 6,120 | 5,990 | 5,990 | -1.96% | 1,700 | 81億4640万 | -0.15% | 6.11 | 0.53 |
| 04/19 | 6,160 | 6,160 | 5,960 | 6,110 | -0.81% | 2,800 | 83億960万 | +2.04% | 6.24 | 0.54 |
| 04/18 | 6,070 | 6,160 | 5,850 | 6,160 | -0.16% | 4,300 | 83億7760万 | +3.18% | 6.29 | 0.55 |
| 04/17 | 6,110 | 6,170 | 6,110 | 6,170 | +1.98% | 300 | 83億9120万 | +3.8% | 6.3 | 0.55 |
| 04/16 | 6,260 | 6,260 | 6,050 | 6,050 | -3.35% | 3,100 | 82億2800万 | +2.13% | 6.18 | 0.54 |
| 04/15 | 6,260 | 6,260 | 6,210 | 6,260 | -0.32% | 2,000 | 85億1360万 | +6.03% | 6.39 | 0.56 |
| 04/12 | 6,260 | 6,310 | 6,200 | 6,280 | +1.13% | 1,700 | 85億4080万 | +6.84% | 6.41 | 0.56 |
| 04/11 | 6,220 | 6,220 | 6,210 | 6,210 | -0.16% | 500 | 84億4560万 | +6.15% | 6.34 | 0.55 |
| 04/10 | 6,290 | 6,290 | 6,210 | 6,220 | -1.27% | 1,000 | 84億5920万 | +6.76% | 6.35 | 0.55 |
| 04/09 | 6,280 | 6,300 | 6,180 | 6,300 | +3.28% | 4,700 | 85億6800万 | +8.58% | 6.43 | 0.56 |
| 04/08 | 6,090 | 6,100 | 6,090 | 6,100 | -0.16% | 500 | 82億9600万 | +5.61% | 6.23 | 0.54 |
| 04/05 | 6,300 | 6,300 | 5,990 | 6,110 | -3.02% | 4,100 | 83億960万 | +6.13% | 6.24 | 0.54 |
| 04/04 | 6,190 | 6,300 | 6,150 | 6,300 | +1.78% | 2,800 | 85億6800万 | +9.76% | 6.43 | 0.56 |
| 04/03 | 5,900 | 6,190 | 5,880 | 6,190 | +3.86% | 3,100 | 84億1840万 | +8.22% | 6.32 | 0.55 |
| 04/02 | 6,300 | 6,300 | 5,960 | 5,960 | -5.1% | 3,900 | 81億560万 | +4.47% | 6.08 | 0.53 |
| 04/01 | 6,590 | 6,600 | 6,180 | 6,280 | -1.88% | 5,300 | 85億4080万 | +10.25% | 6.41 | 0.56 |
| 03/29 | 5,850 | 6,400 | 5,850 | 6,400 | +9.4% | 4,100 | 87億400万 | +12.91% | 6.53 | 0.57 |
| 03/28 | 5,690 | 5,850 | 5,690 | 5,850 | +2.81% | 4,000 | 79億5600万 | +3.87% | 5.97 | 0.52 |
| 03/27 | 5,600 | 5,690 | 5,600 | 5,690 | +2.34% | 2,400 | 77億3840万 | +1.35% | 5.81 | 0.51 |
| 03/26 | 5,560 | 5,600 | 5,560 | 5,560 | -0.18% | 1,400 | 75億6160万 | -0.82% | 5.68 | 0.49 |
| 03/25 | 5,630 | 5,630 | 5,540 | 5,570 | -0.36% | 2,400 | 75億7520万 | -0.43% | 5.69 | 0.5 |
| 03/22 | 5,650 | 5,690 | 5,540 | 5,590 | -1.06% | 5,800 | 76億240万 | -0.02% | 5.71 | 0.5 |
| 03/21 | 5,530 | 5,650 | 5,420 | 5,650 | +3.29% | 7,400 | 76億8400万 | +0.82% | 5.77 | 0.5 |
| 03/19 | 5,510 | 5,530 | 5,400 | 5,470 | -0.73% | 7,700 | 74億3920万 | -2.43% | 5.58 | 0.49 |
| 03/18 | 5,350 | 5,510 | 5,170 | 5,510 | -3.67% | 26,600 | 74億9360万 | -1.69% | 5.62 | 0.49 |
| 03/15 | 5,690 | 5,880 | 5,660 | 5,720 | +1.24% | 6,200 | 77億7920万 | +2.18% | 5.84 | 0.51 |
| 03/14 | 5,610 | 5,680 | 5,540 | 5,650 | +2.54% | 1,800 | 76億8400万 | +1.2% | 5.77 | 0.5 |
| 03/13 | 5,720 | 5,720 | 5,510 | 5,510 | -2.99% | 1,200 | 74億9360万 | -1.18% | 5.62 | 0.49 |
| 03/12 | 5,500 | 5,680 | 5,500 | 5,680 | +2.53% | 800 | 77億2480万 | +2.08% | 5.8 | 0.51 |
| 03/11 | 5,640 | 5,680 | 5,530 | 5,540 | -1.07% | 2,300 | 75億3440万 | -0.04% | 5.65 | 0.49 |
| 03/08 | 5,600 | 5,600 | 5,600 | 5,600 | +0.36% | 100 | 76億1600万 | +1.41% | 5.72 | 0.5 |
| 03/07 | 5,650 | 5,770 | 5,570 | 5,580 | -0.71% | 2,100 | 75億8880万 | +1.38% | 5.7 | 0.5 |
| 03/06 | 5,620 | 5,650 | 5,610 | 5,620 | 0% | 1,000 | 76億4320万 | +2.48% | 5.74 | 0.5 |
| 03/05 | 5,660 | 5,660 | 5,500 | 5,620 | -0.71% | 3,500 | 76億4320万 | +2.87% | 5.74 | 0.5 |
| 03/04 | 5,610 | 5,660 | 5,570 | 5,660 | +0.89% | 1,600 | 76億9760万 | +3.93% | 5.78 | 0.5 |
| 03/01 | 5,720 | 5,720 | 5,520 | 5,610 | -1.23% | 2,300 | 76億2960万 | +3.47% | 5.73 | 0.5 |
| 02/29 | 5,900 | 5,900 | 5,680 | 5,680 | -2.24% | 2,400 | 77億2480万 | +5.19% | 5.8 | 0.51 |
| 02/28 | 5,810 | 5,880 | 5,710 | 5,810 | 0% | 2,000 | 79億160万 | +8.11% | 5.93 | 0.52 |
| 02/27 | 5,950 | 5,950 | 5,780 | 5,810 | +1.4% | 5,900 | 79億160万 | +8.72% | 5.93 | 0.52 |
| 02/26 | 5,650 | 5,730 | 5,580 | 5,730 | +2.32% | 5,900 | 77億9280万 | +7.85% | 5.85 | 0.51 |
| 02/22 | 5,550 | 5,640 | 5,500 | 5,600 | +2.19% | 2,600 | 76億1600万 | +5.96% | 5.72 | 0.5 |
| 02/21 | 5,390 | 5,480 | 5,390 | 5,480 | +1.29% | 1,200 | 74億5280万 | +4.18% | 5.59 | 0.49 |
| 02/20 | 5,540 | 5,540 | 5,320 | 5,410 | -1.28% | 2,000 | 73億5760万 | +3.26% | 5.52 | 0.48 |
| 02/19 | 5,260 | 5,480 | 5,260 | 5,480 | +4.18% | 3,600 | 74億5280万 | +4.94% | 5.59 | 0.49 |
| 02/16 | 5,520 | 5,520 | 4,990 | 5,260 | -4.36% | 16,800 | 71億5360万 | +1.21% | 5.37 | 0.47 |
| 02/15 | 5,980 | 5,980 | 5,460 | 5,500 | -7.09% | 7,100 | 74億8000万 | +6.18% | 5.61 | 0.49 |
| 02/14 | 5,730 | 5,960 | 5,730 | 5,920 | +3.86% | 4,200 | 80億5120万 | +14.93% | 6.04 | 0.53 |
| 02/13 | 5,450 | 5,700 | 5,450 | 5,700 | +4.59% | 4,300 | 77億5200万 | +11.68% | 5.82 | 0.51 |
| 02/09 | 5,320 | 5,450 | 5,320 | 5,450 | +2.44% | 1,100 | 74億1200万 | +7.58% | 5.56 | 0.48 |
| 02/08 | 5,350 | 5,350 | 5,260 | 5,320 | -0.56% | 2,100 | 72億3520万 | +5.6% | 5.43 | 0.47 |
| 02/07 | 5,330 | 5,430 | 5,200 | 5,350 | -2.55% | 4,700 | 72億7600万 | +6.72% | 5.46 | 0.48 |
| 02/06 | 5,220 | 5,490 | 5,220 | 5,490 | +5.37% | 2,600 | 74億6640万 | +10.13% | 5.6 | 0.49 |
| 02/05 | 5,130 | 5,210 | 5,120 | 5,210 | +1.76% | 1,400 | 70億8560万 | +5.19% | 5.32 | 0.46 |
| 02/02 | 5,060 | 5,180 | 5,060 | 5,120 | +1.39% | 1,700 | 69億6320万 | +3.81% | 5.23 | 0.46 |
| 02/01 | 5,150 | 5,150 | 5,020 | 5,050 | -1.94% | 2,100 | 68億6800万 | +2.7% | 5.15 | 0.45 |
| 01/31 | 5,120 | 5,150 | 5,120 | 5,150 | +1.78% | 600 | 70億400万 | +4.95% | 5.26 | 0.46 |
| 01/30 | 5,050 | 5,060 | 5,030 | 5,060 | -0.98% | 1,300 | 68億8160万 | +3.5% | 5.16 | 0.45 |
| 01/29 | 5,110 | 5,120 | 5,010 | 5,110 | -1.35% | 3,100 | 69億4960万 | +4.84% | 5.22 | 0.45 |
| 01/26 | 5,100 | 5,180 | 5,070 | 5,180 | +2.17% | 2,500 | 70億4480万 | +6.63% | 5.29 | 0.46 |
| 01/25 | 5,090 | 5,090 | 5,020 | 5,070 | +0.2% | 1,300 | 68億9520万 | +4.77% | 5.18 | 0.45 |
| 01/24 | 5,070 | 5,080 | 5,060 | 5,060 | +0.6% | 1,000 | 68億8160万 | +4.89% | 5.16 | 0.45 |
| 01/23 | 5,130 | 5,160 | 5,030 | 5,030 | -0.59% | 2,200 | 68億4080万 | +4.62% | 5.13 | 0.45 |
| 01/22 | 5,030 | 5,060 | 4,965 | 5,060 | +0.6% | 3,800 | 68億8160万 | +5.5% | 5.16 | 0.45 |
| 01/19 | 5,030 | 5,030 | 5,020 | 5,030 | -0.2% | 1,400 | 68億4080万 | +5.14% | 5.13 | 0.45 |
| 01/18 | 4,980 | 5,050 | 4,980 | 5,040 | +1.2% | 3,200 | 68億5440万 | +5.62% | 5.14 | 0.45 |
| 01/17 | 4,955 | 4,980 | 4,955 | 4,980 | +0.91% | 400 | 67億7280万 | +4.62% | 5.08 | 0.44 |
| 01/16 | 4,995 | 5,000 | 4,935 | 4,935 | -1.2% | 1,800 | 67億1160万 | +3.89% | 5.04 | 0.44 |
| 01/15 | 4,915 | 4,995 | 4,875 | 4,995 | +2.78% | 2,400 | 67億9320万 | +5.29% | 5.1 | 0.44 |
| 01/12 | 4,845 | 4,895 | 4,810 | 4,860 | +0.62% | 2,300 | 66億960万 | +2.75% | 4.96 | 0.43 |
| 01/11 | 4,765 | 4,830 | 4,685 | 4,830 | +1.05% | 5,600 | 65億6880万 | +2.27% | 4.93 | 0.43 |
| 01/10 | 4,780 | 4,780 | 4,770 | 4,780 | +0.63% | 800 | 65億80万 | +1.38% | 4.88 | 0.43 |
| 01/09 | 4,775 | 4,775 | 4,735 | 4,750 | +0.21% | 2,900 | 64億6000万 | +0.85% | 4.85 | 0.42 |
| 01/05 | 4,780 | 4,780 | 4,740 | 4,740 | -0.11% | 1,600 | 64億4640万 | +0.72% | 4.84 | 0.42 |
| 01/04 | 4,675 | 4,745 | 4,675 | 4,745 | +1.06% | 2,400 | 64億5320万 | +0.89% | 4.84 | 0.42 |
| 2023 | ||||||||||
| 12/29 | 4,670 | 4,740 | 4,670 | 4,695 | +0.64% | 900 | 63億8520万 | -0.06% | 4.79 | 0.42 |
| 12/28 | 4,645 | 4,675 | 4,635 | 4,665 | -0.21% | 1,500 | 63億4440万 | -0.62% | 4.76 | 0.42 |
| 12/27 | 4,625 | 4,715 | 4,560 | 4,675 | -0.43% | 8,700 | 63億5800万 | -0.3% | 4.77 | 0.42 |
| 12/26 | 4,730 | 4,755 | 4,690 | 4,695 | -0.74% | 2,700 | 63億8520万 | +0.28% | 4.79 | 0.42 |
| 12/25 | 4,800 | 4,800 | 4,730 | 4,730 | -1.46% | 1,800 | 64億3280万 | +1.18% | 4.83 | 0.42 |
| 12/22 | 4,755 | 4,800 | 4,755 | 4,800 | +2.02% | 1,200 | 65億2800万 | +2.85% | 4.9 | 0.43 |
| 12/21 | 4,705 | 4,735 | 4,700 | 4,705 | +0.11% | 900 | 63億9880万 | +1.05% | 4.8 | 0.42 |
| 12/20 | 4,710 | 4,710 | 4,700 | 4,700 | -0.21% | 1,700 | 63億9200万 | +1.08% | 4.8 | 0.42 |
| 12/19 | 4,685 | 4,710 | 4,680 | 4,710 | +0.53% | 2,100 | 64億560万 | +1.42% | 4.81 | 0.42 |
| 12/18 | 4,700 | 4,715 | 4,660 | 4,685 | -0.32% | 2,300 | 63億7160万 | +1.06% | 4.78 | 0.42 |
| 12/15 | 4,700 | 4,720 | 4,650 | 4,700 | +0.64% | 2,300 | 63億9200万 | +1.62% | 4.8 | 0.42 |
| 12/14 | 4,740 | 4,740 | 4,645 | 4,670 | -1.37% | 2,000 | 63億5120万 | +1.26% | 4.77 | 0.42 |
| 12/13 | 4,745 | 4,775 | 4,735 | 4,735 | -0.53% | 1,100 | 64億3960万 | +2.91% | 4.83 | 0.42 |
| 12/12 | 4,790 | 4,790 | 4,745 | 4,760 | +0.74% | 3,300 | 64億7360万 | +3.73% | 4.86 | 0.42 |
| 12/11 | 4,870 | 4,870 | 4,715 | 4,725 | -0.32% | 9,900 | 64億2600万 | +3.3% | 4.82 | 0.42 |
| 12/08 | 4,665 | 4,740 | 4,625 | 4,740 | +0.11% | 2,200 | 64億4640万 | +3.9% | 4.84 | 0.42 |
| 12/07 | 4,750 | 4,795 | 4,735 | 4,735 | -0.73% | 900 | 64億3960万 | +4.04% | 4.83 | 0.42 |
| 12/06 | 4,650 | 4,800 | 4,630 | 4,770 | +2.47% | 2,600 | 64億8720万 | +5.02% | 4.87 | 0.42 |
| 12/05 | 4,680 | 4,680 | 4,620 | 4,655 | -0.53% | 2,100 | 63億3080万 | +2.67% | 4.75 | 0.41 |
| 12/04 | 4,660 | 4,680 | 4,605 | 4,680 | +1.3% | 1,300 | 63億6480万 | +3.2% | 4.78 | 0.42 |
| 12/01 | 4,600 | 4,640 | 4,600 | 4,620 | -0.96% | 1,200 | 62億8320万 | +1.85% | 4.72 | 0.41 |
| 11/30 | 4,665 | 4,665 | 4,590 | 4,665 | +0.54% | 1,600 | 63億4440万 | +2.75% | 4.76 | 0.42 |
| 11/29 | 4,660 | 4,660 | 4,555 | 4,640 | -0.85% | 1,700 | 63億1040万 | +2.16% | 4.74 | 0.41 |
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 4月期 | 10,100 2,020 8/2 | 3,520 704 2/13 | 47,400 237,000 3/4 | - | - | +36.78% 5/16 | -25.72% 11/28 |
| 2009年 4月期 | 7,230 1,446 5/28 | 1,350 270 12/19 | 16,600 83,000 10/9 | - | - | +27.76% 4/20 | -42.8% 10/10 |
| 2010年 4月期 | 3,550 710 4/9 710 4/8 | 1,850 370 5/1 | 7,400 37,000 6/16 | - | - | +38.82% 4/5 | -13.2% 7/13 |
| 2011年 4月期 | 6,000 1,200 4/28 | 2,990 598 5/26 | 5,400 27,000 3/15 | 81億6000万 | 40億6640万 | +18.98% 4/28 | -13.95% 3/15 |
| 2012年 4月期 | 6,200 1,240 5/2 | 3,500 700 10/12 700 10/6 他2件 | 3,400 17,000 3/12 | 84億3200万 | 47億6000万 | +13.44% 1/20 | -17.83% 6/20 |
| 2013年 4月期 | 4,200 840 5/10 840 5/1 | 2,800 560 11/2 | 4,200 21,000 1/18 | 57億1200万 | 38億800万 | +20.85% 1/15 | -15.46% 9/7 |
| 2014年 4月期 | 4,500 900 10/21 | 3,490 698 5/8 | 4,600 23,000 10/21 | 61億2000万 | 47億4640万 | +8.13% 8/1 | -6.94% 11/5 |
| 2015年 4月期 | 4,275 855 8/7 | 3,355 671 2/6 | 4,800 24,000 7/16 | 58億1400万 | 45億6280万 | +10.29% 8/7 | -5.51% 2/6 |
| 2016年 4月期 | 3,745 749 6/8 | 2,450 490 2/12 | 6,400 32,000 12/22 | 50億9320万 | 33億3200万 | +9.11% 7/26 | -10.76% 12/22 |
| 2017年 4月期 | 6,175 1,235 3/9 | 2,350 470 6/14 470 6/13 | 28,600 143,000 3/7 | 83億9800万 | 31億9600万 | +41.79% 3/9 | -8.38% 4/14 |
| 2018年 4月期 | 9,170 12/8 | 4,465 893 7/3 | 100,500 12/8 | 124億7120万 | 60億7240万 | +33.94% 12/8 | -15.01% 2/6 |
| 2019年 4月期 | 7,470 6/4 | 4,400 3/11 3/8 | 52,800 6/1 | 101億5920万 | 59億8400万 | +10.07% 6/7 | -14.38% 6/4 |
| 2020年 4月期 | 4,640 5/8 5/7 | 2,851 3/13 | 7,000 12/25 | 63億1040万 | 38億7736万 | +10.42% 5/18 | -23.07% 3/13 |
| 2021年 4月期 | 4,740 3/31 | 3,100 5/1 | 4,000 3/8 | 64億4640万 | 42億1600万 | +12.87% 8/3 | -7.35% 4/30 |
| 2022年 4月期 | 4,910 12/9 | 3,850 12/27 | 11,500 12/10 | 66億7760万 | 52億3600万 | +11.36% 12/9 | -12.78% 5/9 |
| 2023年 4月期 | 4,510 4/26 | 3,690 5/10 | 7,400 2/2 | 61億3360万 | 50億1840万 | +9.23% 7/29 | -5.7% 5/17 |
| 最新 | 5,980 2024/4/25 | 2,500 | 81億3280万 | -1.21% 6,053 | |||
年間値上がり率
- 1997/12/25 vs 1996/12/25
- -29%（0.71倍）
- 1998/12/21 vs 1997/12/25
- -12%（0.88倍）
- 1999/12/29 vs 1998/12/21
- -28%（0.72倍）
- 2000/12/22 vs 1999/12/29
- 15%（1.15倍）
- 2001/12/20 vs 2000/12/22
- -15%（0.85倍）
- 2002/12/25 vs 2001/12/20
- 24%（1.24倍）
- 2003/12/25 vs 2002/12/25
- 0%（1倍）
- 2004/12/28 vs 2003/12/25
- 43%（1.43倍）
- 2005/12/29 vs 2004/12/28
- 120%（2.2倍）
- 2006/12/29 vs 2005/12/29
- 51%（1.51倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/30
- 42%（1.42倍）
- 2010/12/30 vs 2009/12/30
- 84%（1.84倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- -20%（0.8倍）
- 2013/12/27 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/29 vs 2013/12/27
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/29
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- 21%（1.21倍）
- 2017/12/29 vs 2016/12/30
- 132%（2.32倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/04/25 vs 2023/12/29
- 27%（1.27倍）
- 過去安値
880円（2000/03/15） - 580%（6.8倍）
5,980円（4/25）