株価チャート
株価
4/22
- 前日 (4/19)
- 4,840
- 始値
- 4,850
- 高値
- 4,855
- 安値
- 4,850
- 終値 +0.31%
- 4,855
- 出来高 -81.82%
- 200
乖離率
- 株価（5日）
移動平均値 - -1.12%
4,910 - 株価（25日）
移動平均値 - +1.8%
4,769 - 出来高（5日）
移動平均値 - -74.36%
780
2023/10/12～2024/04/22
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 | ||||||||||
| 04/22 | 4,850 | 4,855 | 4,850 | 4,855 | +0.31% | 200 | 69億9120万 | +1.8% | 7.68 | 0.48 |
| 04/19 | 4,980 | 4,980 | 4,840 | 4,840 | -1.43% | 1,100 | 69億6960万 | +1.81% | 7.66 | 0.48 |
| 04/17 | 4,910 | 4,910 | 4,910 | 4,910 | -1.21% | 100 | 70億7040万 | +3.63% | 7.77 | 0.48 |
| 04/16 | 5,680 | 5,680 | 4,865 | 4,970 | -0.1% | 2,300 | 71億5680万 | +5.19% | 7.86 | 0.49 |
| 04/15 | 4,975 | 4,975 | 4,975 | 4,975 | +0.91% | 200 | 71億6400万 | +5.63% | 7.87 | 0.49 |
| 04/10 | 4,790 | 4,930 | 4,790 | 4,930 | -1.4% | 200 | 70億9920万 | +4.96% | 7.8 | 0.48 |
| 04/04 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 100 | 72億 | +6.72% | 7.91 | 0.49 |
| 04/03 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 100 | 72億 | +7.04% | 7.91 | 0.49 |
| 04/02 | 4,815 | 5,000 | 4,815 | 5,000 | +3.41% | 1,300 | 72億 | +7.39% | 7.91 | 0.49 |
| 03/29 | 4,835 | 4,835 | 4,835 | 4,835 | -1.33% | 100 | 69億6240万 | +4.16% | 7.65 | 0.48 |
| 03/27 | 4,900 | 4,900 | 4,900 | 4,900 | 0% | 200 | 70億5600万 | +5.69% | 7.75 | 0.48 |
| 03/25 | 4,900 | 4,900 | 4,900 | 4,900 | +3.81% | 100 | 70億5600万 | +5.95% | 7.75 | 0.48 |
| 03/22 | 4,720 | 4,720 | 4,720 | 4,720 | -0.21% | 100 | 67億9680万 | +2.19% | 7.47 | 0.46 |
| 03/21 | 4,675 | 5,240 | 4,675 | 4,730 | +4.3% | 1,200 | 68億1120万 | +2.4% | 7.48 | 0.46 |
| 03/19 | 4,535 | 4,535 | 4,535 | 4,535 | -1.31% | 100 | 65億3040万 | -1.78% | 7.17 | 0.45 |
| 03/18 | 4,595 | 4,595 | 4,595 | 4,595 | -0.11% | 100 | 66億1680万 | -0.61% | 7.27 | 0.45 |
| 03/15 | 4,750 | 4,750 | 4,505 | 4,600 | -3.97% | 500 | 66億2400万 | -0.5% | 7.28 | 0.45 |
| 03/14 | 4,670 | 4,790 | 4,670 | 4,790 | +2.02% | 600 | 68億9760万 | +3.61% | 7.58 | 0.47 |
| 03/13 | 4,695 | 4,695 | 4,695 | 4,695 | +2.07% | 100 | 67億6080万 | +1.8% | 7.43 | 0.46 |
| 03/12 | 4,695 | 4,695 | 4,600 | 4,600 | -2.13% | 200 | 66億2400万 | -0.28% | 7.28 | 0.45 |
| 03/11 | 4,700 | 4,700 | 4,675 | 4,700 | +1.08% | 500 | 67億6800万 | +2.09% | 7.43 | 0.46 |
| 03/08 | 4,600 | 4,675 | 4,600 | 4,650 | +1.53% | 400 | 66億9600万 | +1.26% | 7.36 | 0.46 |
| 03/07 | 4,585 | 4,585 | 4,580 | 4,580 | +1.44% | 500 | 65億9520万 | -0.02% | 7.24 | 0.45 |
| 03/06 | 4,500 | 4,515 | 4,500 | 4,515 | +2.38% | 200 | 65億160万 | -1.29% | 7.14 | 0.44 |
| 03/05 | 4,485 | 4,490 | 4,410 | 4,410 | -1.45% | 700 | 63億5040万 | -3.46% | 6.98 | 0.43 |
| 03/04 | 4,450 | 4,475 | 4,450 | 4,475 | +0.9% | 300 | 64億4400万 | -2.04% | 7.08 | 0.44 |
| 03/01 | 4,590 | 4,590 | 4,405 | 4,435 | -3.38% | 600 | 63億8640万 | -2.87% | 7.02 | 0.44 |
| 02/29 | 4,590 | 4,590 | 4,590 | 4,590 | 0% | 200 | 66億960万 | +0.57% | 7.26 | 0.45 |
| 02/26 | 4,600 | 4,600 | 4,555 | 4,590 | -1.29% | 400 | 66億960万 | +0.77% | 7.26 | 0.45 |
| 02/20 | 4,650 | 4,650 | 4,650 | 4,650 | +0.43% | 200 | 66億9600万 | +2.31% | 7.36 | 0.46 |
| 02/19 | 4,630 | 4,630 | 4,630 | 4,630 | -0.22% | 300 | 66億6720万 | +2.21% | 7.32 | 0.45 |
| 02/16 | 4,640 | 4,640 | 4,640 | 4,640 | -0.11% | 1,000 | 66億8160万 | +2.61% | 7.34 | 0.46 |
| 02/09 | 4,590 | 4,645 | 4,585 | 4,645 | +0.32% | 300 | 66億8880万 | +2.9% | 7.35 | 0.46 |
| 02/08 | 4,630 | 4,630 | 4,630 | 4,630 | -1.49% | 300 | 66億6720万 | +2.96% | 7.32 | 0.45 |
| 02/07 | 4,700 | 4,700 | 4,700 | 4,700 | +1.51% | 200 | 67億6800万 | +4.82% | 7.43 | 0.46 |
| 02/06 | 4,760 | 4,760 | 4,630 | 4,630 | -2.53% | 600 | 66億6720万 | +3.74% | 7.32 | 0.45 |
| 02/05 | 4,700 | 4,750 | 4,700 | 4,750 | +1.06% | 300 | 68億4000万 | +6.84% | 7.51 | 0.47 |
| 01/31 | 4,700 | 4,700 | 4,700 | 4,700 | 0% | 100 | 67億6800万 | +6.26% | 7.43 | 0.46 |
| 01/30 | 4,695 | 4,700 | 4,680 | 4,700 | +0.64% | 400 | 67億6800万 | +6.75% | 7.43 | 0.46 |
| 01/29 | 4,610 | 4,670 | 4,610 | 4,670 | +1.3% | 500 | 67億2480万 | +6.57% | 7.39 | 0.46 |
| 01/26 | 4,600 | 4,610 | 4,600 | 4,610 | +0.22% | 400 | 66億3840万 | +5.69% | 7.29 | 0.45 |
| 01/25 | 4,600 | 4,600 | 4,600 | 4,600 | +1.88% | 100 | 66億2400万 | +5.87% | 7.28 | 0.45 |
| 01/24 | 4,560 | 4,560 | 4,510 | 4,515 | -3.94% | 300 | 65億160万 | +4.32% | 7.14 | 0.44 |
| 01/22 | 4,810 | 4,810 | 4,700 | 4,700 | +7.06% | 500 | 67億6800万 | +8.95% | 7.43 | 0.46 |
| 01/19 | 4,390 | 4,390 | 4,390 | 4,390 | 0% | 100 | 63億2160万 | +2.26% | 6.94 | 0.43 |
| 01/16 | 4,390 | 4,390 | 4,390 | 4,390 | 0% | 300 | 63億2160万 | +2.45% | 6.94 | 0.43 |
| 01/12 | 4,345 | 4,390 | 4,320 | 4,390 | 0% | 400 | 63億2160万 | +2.64% | 6.94 | 0.43 |
| 01/11 | 4,435 | 4,435 | 4,345 | 4,390 | +0.46% | 300 | 63億2160万 | +2.86% | 6.94 | 0.43 |
| 01/10 | 4,420 | 4,420 | 4,300 | 4,370 | -1.13% | 500 | 62億9280万 | +2.56% | 6.91 | 0.43 |
| 01/09 | 4,420 | 4,420 | 4,420 | 4,420 | +0.23% | 400 | 63億6480万 | +3.9% | 6.99 | 0.43 |
| 01/05 | 4,400 | 4,410 | 4,400 | 4,410 | +0.23% | 300 | 63億5040万 | +3.89% | 6.98 | 0.43 |
| 01/04 | 4,355 | 4,400 | 4,355 | 4,400 | +1.03% | 1,100 | 63億3600万 | +3.87% | 6.96 | 0.43 |
| 2023 | ||||||||||
| 12/29 | 4,355 | 4,355 | 4,355 | 4,355 | +0.11% | 200 | 62億7120万 | +3% | 6.89 | 0.43 |
| 12/28 | 4,330 | 4,350 | 4,330 | 4,350 | +2.11% | 600 | 62億6400万 | +3.03% | 6.88 | 0.43 |
| 12/27 | 4,280 | 4,280 | 4,250 | 4,260 | -3.95% | 600 | 61億3440万 | +1.04% | 6.74 | 0.42 |
| 12/26 | 4,435 | 4,435 | 4,435 | 4,435 | -0.11% | 200 | 63億8640万 | +5.24% | 7.02 | 0.44 |
| 12/25 | 4,440 | 4,440 | 4,440 | 4,440 | +4.96% | 100 | 63億9360万 | +5.61% | 7.02 | 0.44 |
| 12/21 | 4,230 | 4,230 | 4,230 | 4,230 | -1.63% | 200 | 60億9120万 | +0.79% | 6.69 | 0.42 |
| 12/20 | 4,195 | 4,300 | 4,195 | 4,300 | +2.87% | 900 | 61億9200万 | +2.48% | 6.8 | 0.42 |
| 12/19 | 4,180 | 4,180 | 4,180 | 4,180 | -0.24% | 100 | 60億1920万 | -0.36% | 6.61 | 0.41 |
| 12/18 | 4,190 | 4,190 | 4,190 | 4,190 | +0.24% | 300 | 60億3360万 | -0.1% | 6.63 | 0.41 |
| 12/15 | 4,180 | 4,180 | 4,180 | 4,180 | -0.24% | 100 | 60億1920万 | -0.26% | 6.61 | 0.41 |
| 12/14 | 4,180 | 4,190 | 4,180 | 4,190 | +0.24% | 500 | 60億3360万 | +0.02% | 6.63 | 0.41 |
| 12/13 | 4,180 | 4,180 | 4,180 | 4,180 | 0% | 200 | 60億1920万 | -0.14% | 6.61 | 0.41 |
| 12/12 | 4,170 | 4,180 | 4,170 | 4,180 | +0.24% | 200 | 60億1920万 | -0.1% | 6.61 | 0.41 |
| 12/11 | 4,170 | 4,170 | 4,170 | 4,170 | -0.12% | 200 | 60億480万 | -0.26% | 6.6 | 0.41 |
| 12/08 | 4,170 | 4,180 | 4,170 | 4,175 | +0.12% | 500 | 60億1200万 | -0.1% | 6.6 | 0.41 |
| 12/07 | 4,170 | 4,170 | 4,170 | 4,170 | -0.24% | 200 | 60億480万 | -0.17% | 6.6 | 0.41 |
| 12/05 | 4,160 | 4,180 | 4,160 | 4,180 | 0% | 200 | 60億1920万 | +0.14% | 6.61 | 0.41 |
| 12/04 | 4,220 | 4,220 | 4,175 | 4,180 | -0.24% | 700 | 60億1920万 | +0.19% | 6.61 | 0.41 |
| 12/01 | 4,190 | 4,190 | 4,190 | 4,190 | +0.24% | 100 | 60億3360万 | +0.5% | 6.63 | 0.41 |
| 11/30 | 4,180 | 4,180 | 4,180 | 4,180 | -0.48% | 200 | 60億1920万 | +0.34% | 6.61 | 0.41 |
| 11/29 | 4,200 | 4,200 | 4,200 | 4,200 | -0.24% | 100 | 60億4800万 | +0.89% | 6.64 | 0.41 |
| 11/24 | 4,175 | 4,210 | 4,175 | 4,210 | +0.24% | 300 | 60億6240万 | +1.23% | 6.66 | 0.41 |
| 11/22 | 4,200 | 4,200 | 4,200 | 4,200 | +0.48% | 400 | 60億4800万 | +1.08% | 6.64 | 0.41 |
| 11/21 | 4,190 | 4,190 | 4,180 | 4,180 | -0.48% | 200 | 60億1920万 | +0.67% | 6.61 | 0.41 |
| 11/20 | 4,200 | 4,200 | 4,180 | 4,200 | 0% | 500 | 60億4800万 | +1.23% | 6.64 | 0.41 |
| 11/17 | 4,200 | 4,200 | 4,200 | 4,200 | 0% | 100 | 60億4800万 | +1.3% | 6.64 | 0.41 |
| 11/15 | 4,200 | 4,200 | 4,180 | 4,200 | -0.12% | 700 | 60億4800万 | +1.4% | 6.64 | 0.41 |
| 11/14 | 4,205 | 4,215 | 4,205 | 4,205 | +0.12% | 600 | 60億5520万 | +1.59% | 6.65 | 0.41 |
| 11/13 | 4,200 | 4,200 | 4,200 | 4,200 | -1.06% | 300 | 60億4800万 | +1.57% | 6.64 | 0.41 |
| 11/08 | 4,205 | 4,245 | 4,200 | 4,245 | +0.95% | 1,100 | 61億1280万 | +2.71% | 6.71 | 0.42 |
| 11/07 | 4,265 | 4,265 | 4,205 | 4,205 | -2.1% | 600 | 60億5520万 | +1.79% | 6.65 | 0.41 |
| 11/06 | 4,125 | 4,365 | 4,115 | 4,295 | +3.62% | 2,000 | 61億8480万 | +3.92% | 6.79 | 0.42 |
| 11/02 | 4,120 | 4,145 | 4,110 | 4,145 | +0.48% | 900 | 59億6880万 | +0.29% | 6.56 | 0.41 |
| 11/01 | 4,125 | 4,125 | 4,125 | 4,125 | 0% | 200 | 59億4000万 | -0.39% | 6.52 | 0.41 |
| 10/31 | 4,125 | 4,125 | 4,125 | 4,125 | +0.12% | 100 | 59億4000万 | -0.48% | 6.52 | 0.41 |
| 10/30 | 4,115 | 4,120 | 4,115 | 4,120 | +0.12% | 200 | 59億3280万 | -0.7% | 6.52 | 0.4 |
| 10/27 | 4,110 | 4,115 | 4,110 | 4,115 | 0% | 200 | 59億2560万 | -0.92% | 6.51 | 0.4 |
| 10/26 | 4,115 | 4,120 | 4,115 | 4,115 | 0% | 400 | 59億2560万 | -0.99% | 6.51 | 0.4 |
| 10/25 | 4,115 | 4,115 | 4,115 | 4,115 | 0% | 100 | 59億2560万 | -1.08% | 6.51 | 0.4 |
| 10/24 | 4,115 | 4,115 | 4,115 | 4,115 | 0% | 100 | 59億2560万 | -1.18% | 6.51 | 0.4 |
| 10/23 | 4,115 | 4,115 | 4,115 | 4,115 | 0% | 200 | 59億2560万 | -1.3% | 6.51 | 0.4 |
| 10/20 | 4,115 | 4,115 | 4,115 | 4,115 | +0.12% | 200 | 59億2560万 | -1.37% | 6.51 | 0.4 |
| 10/19 | 4,105 | 4,110 | 4,105 | 4,110 | +0.12% | 400 | 59億1840万 | -1.56% | 6.5 | 0.4 |
| 10/18 | 4,110 | 4,110 | 4,105 | 4,105 | -0.12% | 300 | 59億1120万 | -1.75% | 6.49 | 0.4 |
| 10/17 | 4,100 | 4,110 | 4,090 | 4,110 | +0.24% | 600 | 59億1840万 | -1.7% | 6.5 | 0.4 |
| 10/16 | 4,115 | 4,115 | 4,095 | 4,100 | -0.49% | 1,100 | 59億400万 | -1.98% | 6.49 | 0.4 |
| 10/13 | 4,120 | 4,120 | 4,120 | 4,120 | +0.12% | 100 | 59億3280万 | -1.55% | 6.52 | 0.4 |
| 10/12 | 4,110 | 4,115 | 4,110 | 4,115 | +0.12% | 200 | 59億2560万 | -1.74% | 6.51 | 0.4 |
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 | 5,420 542 6/8 | 4,550 455 3/25 455 3/24 | 1,200 12,000 6/20 | - | - | +7.29% 7/18 | -14.68% 9/2 |
| 2009年 3月期 | 4,700 470 7/2 470 6/11 他3件 | 3,050 305 10/28 | 1,000 10,000 7/3 | - | - | +18.12% 1/7 | -25.92% 10/28 |
| 2010年 3月期 | 4,360 436 8/28 | 3,660 366 3/3 | 2,000 20,000 8/24 | - | - | +5.2% 2/15 | -7.89% 6/7 |
| 2011年 3月期 | 3,940 394 4/27 | 2,800 280 11/19 280 11/17 | 800 8,000 1/26 | 56億7360万 | 40億3200万 | +16.03% 1/13 | -15.52% 11/12 |
| 2012年 3月期 | 3,520 352 4/4 | 2,900 290 11/14 290 10/17 | 900 9,000 6/15 | 50億6880万 | 41億7600万 | +9.3% 3/16 | -5.98% 6/6 |
| 2013年 3月期 | 4,240 424 3/26 | 2,990 299 11/5 | 1,800 18,000 3/8 | 61億560万 | 43億560万 | +14.63% 1/7 | -5.11% 9/6 |
| 2014年 3月期 | 4,560 456 3/11 | 3,740 374 6/20 | 2,100 21,000 12/20 | 65億6640万 | 53億8560万 | +8.43% 3/11 | -8.56% 6/17 |
| 2015年 3月期 | 5,020 502 9/29 | 4,100 410 5/26 | 1,100 11,000 1/16 | 72億2880万 | 59億400万 | +9.17% 6/27 | -5.21% 8/6 |
| 2016年 3月期 | 4,860 486 11/25 | 4,330 433 12/25 | 1,500 15,000 10/13 | 69億9840万 | 62億3520万 | +4.98% 2/12 | -4.93% 9/7 |
| 2017年 3月期 | 4,740 474 4/12 | 4,120 412 12/21 | 1,300 13,000 3/28 | 68億2560万 | 59億3280万 | +7.07% 5/15 | -4.4% 11/18 |
| 2018年 3月期 | 5,550 555 9/8 | 4,290 429 6/22 | 10,600 2/2 | 79億9200万 | 61億7760万 | +20.35% 9/7 | -3.38% 12/15 |
| 2019年 3月期 | 4,950 4/2 | 4,250 3/18 | 10,700 7/23 | 71億2800万 | 61億2000万 | +4.26% 8/20 | -5.45% 12/21 |
| 2020年 3月期 | 4,495 5/20 | 3,690 3/23 | 8,500 2/13 | 64億7280万 | 53億1360万 | +6.46% 5/8 | -12.19% 2/27 |
| 2021年 3月期 | 4,250 10/20 6/11 | 3,775 4/1 | 4,200 12/14 | 61億2000万 | 54億3600万 | +4.15% 10/20 | -4.64% 9/29 |
| 2022年 3月期 | 4,155 7/5 | 3,910 3/16 12/13 | 2,000 6/11 | 59億8320万 | 56億3040万 | +2.38% 1/7 | -2.92% 12/1 |
| 2023年 3月期 | 4,190 2/6 | 3,805 12/20 | 2,600 2/13 | 60億3360万 | 54億7920万 | +3.59% 3/3 | -2.04% 3/15 |
| 最新 | 4,855 2024/4/22 | 200 | 69億9120万 | +1.8% 4,769 | |||
年間値上がり率
- 1998/12/28 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/29 vs 1998/12/28
- -47%（0.53倍）
- 2000/12/26 vs 1999/12/29
- -11%（0.89倍）
- 2001/12/26 vs 2000/12/26
- 9%（1.09倍）
- 2002/12/26 vs 2001/12/26
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/26
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- 33%（1.33倍）
- 2005/12/29 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/28 vs 2005/12/29
- -28%（0.72倍）
- 2007/12/27 vs 2006/12/28
- 4%（1.04倍）
- 2008/12/30 vs 2007/12/27
- -15%（0.85倍）
- 2009/12/25 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/25
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/27 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/21 vs 2017/12/27
- -6%（0.94倍）
- 2019/12/27 vs 2018/12/21
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/27
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/04/22 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
2,800円（2010/11/19） - 73%（1.73倍）
4,855円（4/22）