株価チャート
株価
4/22
- 前日 (4/19)
- 5,130
- 始値
- 5,140
- 高値
- 5,260
- 安値
- 5,140
- 終値 +0.39%
- 5,150
- 出来高 -71.43%
- 6,200
乖離率
- 株価（5日）
移動平均値 - -2.24%
5,268 - 株価（25日）
移動平均値 - -4.51%
5,393 - 出来高（5日）
移動平均値 - -50.48%
12,520
2023/11/24～2024/04/22
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 | 5,140 | 5,260 | 5,140 | 5,150 | +0.39% | 6,200 | 88億4770万 | -4.51% | 15.22 | 1.21 |
| 04/19 | 5,340 | 5,340 | 5,000 | 5,130 | -4.82% | 21,700 | 88億1334万 | -4.86% | 15.16 | 1.2 |
| 04/18 | 5,240 | 5,450 | 5,190 | 5,390 | +1.7% | 7,700 | 92億6002万 | +0.04% | 15.92 | 1.27 |
| 04/17 | 5,370 | 5,380 | 5,050 | 5,300 | -1.3% | 9,700 | 91億540万 | -1.52% | 15.66 | 1.24 |
| 04/16 | 5,560 | 5,660 | 5,290 | 5,370 | -5.12% | 17,300 | 92億2566万 | -0.22% | 15.87 | 1.26 |
| 04/15 | 5,760 | 5,760 | 5,580 | 5,660 | -1.74% | 10,900 | 97億2388万 | +5.58% | 16.72 | 1.33 |
| 04/12 | 5,970 | 5,980 | 5,760 | 5,760 | -3.36% | 13,700 | 98億9568万 | +7.72% | 17.02 | 1.35 |
| 04/11 | 5,640 | 5,990 | 5,520 | 5,960 | +5.11% | 22,000 | 102億3928万 | +11.76% | 17.61 | 1.4 |
| 04/10 | 5,800 | 6,000 | 5,670 | 5,670 | -2.24% | 13,900 | 97億4106万 | +6.56% | 16.75 | 1.33 |
| 04/09 | 5,940 | 5,940 | 5,630 | 5,800 | -0.17% | 13,000 | 99億6440万 | +8.86% | 17.14 | 1.36 |
| 04/08 | 6,030 | 6,030 | 5,790 | 5,810 | +1.4% | 23,500 | 99億8158万 | +9.46% | 17.17 | 1.36 |
| 04/05 | 5,460 | 5,800 | 5,300 | 5,730 | +4.95% | 24,300 | 98億4414万 | +8.24% | 16.93 | 1.35 |
| 04/04 | 5,380 | 5,550 | 5,330 | 5,460 | +2.44% | 9,800 | 93億8028万 | +3.92% | 16.13 | 1.28 |
| 04/03 | 5,350 | 5,490 | 5,130 | 5,330 | -0.93% | 11,700 | 91億5694万 | +1.85% | 15.75 | 1.25 |
| 04/02 | 5,570 | 5,590 | 5,300 | 5,380 | -0.74% | 23,100 | 92億4284万 | +3.26% | 15.9 | 1.26 |
| 04/01 | 5,300 | 5,430 | 5,230 | 5,420 | +3.63% | 12,000 | 93億1156万 | +4.15% | 16.01 | 1.27 |
| 03/29 | 5,180 | 5,320 | 5,130 | 5,230 | +0.38% | 9,900 | 89億8514万 | +1.2% | 15.45 | 1.23 |
| 03/28 | 5,120 | 5,240 | 5,100 | 5,210 | +2.36% | 4,500 | 89億5078万 | +1.5% | 15.39 | 1.22 |
| 03/27 | 5,140 | 5,250 | 5,070 | 5,090 | -0.97% | 8,400 | 87億4462万 | -0.14% | 15.04 | 1.2 |
| 03/26 | 5,190 | 5,200 | 5,080 | 5,140 | -0.58% | 4,500 | 88億3052万 | +1.48% | 15.19 | 1.21 |
| 03/25 | 5,170 | 5,280 | 5,170 | 5,170 | -0.96% | 5,000 | 88億8206万 | +2.89% | 15.27 | 1.21 |
| 03/22 | 5,110 | 5,230 | 5,110 | 5,220 | +2.35% | 4,800 | 89億6796万 | +4.82% | 15.42 | 1.23 |
| 03/21 | 5,240 | 5,240 | 5,070 | 5,100 | -0.78% | 5,800 | 87億6180万 | +3.28% | 15.07 | 1.2 |
| 03/19 | 5,190 | 5,200 | 5,090 | 5,140 | -1.15% | 3,100 | 88億3052万 | +4.86% | 15.19 | 1.21 |
| 03/18 | 5,150 | 5,270 | 4,980 | 5,200 | +1.56% | 10,200 | 89億3360万 | +6.8% | 15.36 | 1.22 |
| 03/15 | 5,040 | 5,140 | 5,000 | 5,120 | +1.59% | 3,000 | 87億9616万 | +5.89% | 15.13 | 1.2 |
| 03/14 | 5,130 | 5,160 | 5,020 | 5,040 | -3.63% | 10,700 | 86億5872万 | +4.87% | 14.89 | 1.18 |
| 03/13 | 5,490 | 5,500 | 5,130 | 5,230 | -1.32% | 13,500 | 89億8514万 | +9.37% | 15.45 | 1.23 |
| 03/12 | 4,800 | 5,300 | 4,780 | 5,300 | +8.94% | 15,000 | 91億540万 | +11.6% | 15.66 | 1.24 |
| 03/11 | 5,010 | 5,200 | 4,820 | 4,865 | -8.03% | 26,200 | 83億5807万 | +3.16% | 14.37 | 1.14 |
| 03/08 | 5,500 | 5,550 | 5,180 | 5,290 | -2.58% | 24,000 | 90億8822万 | +12.55% | 15.63 | 1.24 |
| 03/07 | 5,760 | 6,000 | 5,280 | 5,430 | -4.06% | 55,600 | 93億2874万 | +16.55% | 16.04 | 1.28 |
| 03/06 | 5,630 | 6,080 | 5,510 | 5,660 | -2.92% | 38,800 | 97億2388万 | +22.88% | 16.72 | 1.33 |
| 03/05 | 5,410 | 6,260 | 5,210 | 5,830 | +9.79% | 109,300 | 100億1594万 | +28.47% | 17.22 | 1.37 |
| 03/04 | 5,400 | 5,850 | 5,100 | 5,310 | -2.57% | 82,400 | 91億2258万 | +18.95% | 15.69 | 1.25 |
| 03/01 | 5,450 | 5,450 | 5,450 | 5,450 | +14.86% | 13,100 | 93億6310万 | +23.61% | 16.1 | 1.28 |
| 02/29 | 4,865 | 4,925 | 4,630 | 4,745 | -3.85% | 7,600 | 81億5191万 | +9.11% | 14.02 | 1.11 |
| 02/28 | 4,885 | 5,230 | 4,830 | 4,935 | +4% | 30,800 | 84億7833万 | +14.29% | 14.58 | 1.16 |
| 02/27 | 4,930 | 4,985 | 4,625 | 4,745 | -9.27% | 42,600 | 81億5191万 | +10.84% | 14.02 | 1.11 |
| 02/26 | 5,230 | 5,230 | 5,230 | 5,230 | +15.45% | 16,900 | 89億8514万 | +23.09% | 15.45 | 1.23 |
| 02/22 | 4,355 | 4,780 | 4,280 | 4,530 | +4.14% | 20,400 | 77億8254万 | +7.86% | 13.38 | 1.06 |
| 02/21 | 4,225 | 4,350 | 4,225 | 4,350 | +1.28% | 3,100 | 74億7330万 | +4.12% | 12.85 | 1.02 |
| 02/20 | 4,330 | 4,330 | 4,235 | 4,295 | -0.12% | 2,900 | 73億7881万 | +3.15% | 12.69 | 1.01 |
| 02/19 | 4,150 | 4,300 | 4,150 | 4,300 | +3.86% | 2,400 | 73億8740万 | +3.56% | 12.7 | 1.01 |
| 02/16 | 4,030 | 4,195 | 4,000 | 4,140 | +2.48% | 3,600 | 71億1252万 | 0% | 12.23 | 0.97 |
| 02/15 | 4,200 | 4,220 | 4,040 | 4,040 | -3.12% | 3,500 | 69億4072万 | -2.32% | 11.94 | 0.95 |
| 02/14 | 4,235 | 4,235 | 4,150 | 4,170 | -0.95% | 2,400 | 71億6406万 | +0.77% | 12.32 | 0.98 |
| 02/13 | 4,290 | 4,290 | 4,100 | 4,210 | -2.21% | 4,600 | 72億3278万 | +1.91% | 12.44 | 0.99 |
| 02/09 | 4,360 | 4,360 | 4,300 | 4,305 | -1.26% | 1,800 | 73億9599万 | +4.36% | 12.72 | 1.01 |
| 02/08 | 4,405 | 4,415 | 4,350 | 4,360 | -0.91% | 2,300 | 74億9048万 | +5.88% | 12.88 | 1.02 |
| 02/07 | 4,405 | 4,405 | 4,350 | 4,400 | -0.56% | 1,000 | 75億5920万 | +7.16% | 13 | 1.03 |
| 02/06 | 4,405 | 4,460 | 4,405 | 4,425 | +0.45% | 1,400 | 76億215万 | +8.06% | 13.07 | 1.04 |
| 02/05 | 4,490 | 4,490 | 4,400 | 4,405 | -1.78% | 1,800 | 75億6779万 | +8.02% | 13.01 | 1.03 |
| 02/02 | 4,510 | 4,560 | 4,400 | 4,485 | +0.79% | 6,900 | 77億523万 | +10.5% | 13.25 | 1.05 |
| 02/01 | 4,590 | 4,620 | 4,400 | 4,450 | +4.09% | 12,900 | 76億4510万 | +10.23% | 13.15 | 1.05 |
| 01/31 | 4,065 | 4,275 | 4,060 | 4,275 | +4.4% | 3,400 | 73億4445万 | +6.37% | 12.63 | 1 |
| 01/30 | 4,005 | 4,095 | 4,000 | 4,095 | +2.89% | 1,700 | 70億3521万 | +2.09% | 12.1 | 0.96 |
| 01/29 | 4,025 | 4,025 | 3,970 | 3,980 | +0.38% | 1,000 | 68億3764万 | -0.82% | 11.76 | 0.93 |
| 01/26 | 4,005 | 4,035 | 3,965 | 3,965 | +0.76% | 3,700 | 68億1187万 | -1.32% | 11.71 | 0.93 |
| 01/25 | 3,955 | 3,955 | 3,935 | 3,935 | -0.63% | 1,000 | 67億6033万 | -2.38% | 11.63 | 0.92 |
| 01/24 | 3,975 | 3,975 | 3,960 | 3,960 | -0.38% | 3,100 | 68億328万 | -1.64% | 11.7 | 0.93 |
| 01/23 | 3,975 | 3,995 | 3,960 | 3,975 | -0.63% | 2,400 | 68億2905万 | -1.09% | 11.74 | 0.93 |
| 01/22 | 3,980 | 4,015 | 3,960 | 4,000 | +1.14% | 1,800 | 68億7200万 | -0.35% | 11.82 | 0.94 |
| 01/19 | 3,955 | 3,975 | 3,940 | 3,955 | -0.88% | 1,200 | 67億9469万 | -1.27% | 11.69 | 0.93 |
| 01/18 | 3,980 | 3,990 | 3,970 | 3,990 | +0.13% | 1,000 | 68億5482万 | -0.35% | 11.79 | 0.94 |
| 01/17 | 4,005 | 4,060 | 3,980 | 3,985 | -0.62% | 900 | 68億4623万 | -0.42% | 11.77 | 0.94 |
| 01/16 | 4,060 | 4,060 | 3,985 | 4,010 | +0.5% | 1,300 | 68億8918万 | +0.28% | 11.85 | 0.94 |
| 01/15 | 4,000 | 4,020 | 3,955 | 3,990 | -0.13% | 2,400 | 68億5482万 | -0.27% | 11.79 | 0.94 |
| 01/12 | 4,070 | 4,070 | 3,975 | 3,995 | -1.24% | 2,300 | 68億6341万 | -0.27% | 11.8 | 0.94 |
| 01/11 | 4,080 | 4,080 | 4,045 | 4,045 | -0.86% | 1,100 | 69億4931万 | +0.75% | 11.95 | 0.95 |
| 01/10 | 4,000 | 4,085 | 4,000 | 4,080 | +2% | 1,200 | 70億944万 | +1.39% | 12.05 | 0.96 |
| 01/09 | 4,070 | 4,075 | 4,000 | 4,000 | -1.72% | 1,800 | 68億7200万 | -0.77% | 11.82 | 0.94 |
| 01/05 | 4,120 | 4,120 | 4,070 | 4,070 | -1.21% | 1,300 | 69億9226万 | +0.72% | 12.02 | 0.96 |
| 01/04 | 4,060 | 4,135 | 4,060 | 4,120 | +1.48% | 1,400 | 70億7816万 | +1.73% | 12.17 | 0.97 |
| 2023 | ||||||||||
| 12/29 | 4,125 | 4,125 | 4,055 | 4,060 | -1.46% | 1,700 | 69億7508万 | 0% | 12 | 0.95 |
| 12/28 | 4,000 | 4,125 | 4,000 | 4,120 | +3.13% | 2,300 | 70億7816万 | +1.13% | 12.17 | 0.97 |
| 12/27 | 3,935 | 4,000 | 3,935 | 3,995 | +1.52% | 3,800 | 68億6341万 | -2.23% | 11.8 | 0.94 |
| 12/26 | 3,935 | 3,955 | 3,935 | 3,935 | +0.13% | 5,700 | 67億6033万 | -4.12% | 11.63 | 0.92 |
| 12/25 | 3,970 | 4,085 | 3,930 | 3,930 | -1.87% | 6,400 | 67億5174万 | -4.73% | 11.61 | 0.92 |
| 12/22 | 4,100 | 4,100 | 3,980 | 4,005 | -1.72% | 2,700 | 68億8059万 | -3.42% | 11.83 | 0.94 |
| 12/21 | 4,080 | 4,145 | 4,070 | 4,075 | -2.04% | 3,500 | 70億85万 | -2.18% | 12.04 | 0.96 |
| 12/20 | 4,070 | 4,270 | 4,040 | 4,160 | +1.71% | 7,000 | 71億4688万 | -0.5% | 12.29 | 0.98 |
| 12/19 | 4,270 | 4,280 | 4,055 | 4,090 | -4.66% | 4,800 | 70億2662万 | -2.39% | 12.08 | 0.96 |
| 12/18 | 3,815 | 4,300 | 3,815 | 4,290 | +12.6% | 10,500 | 73億7022万 | +2.12% | 12.67 | 1.01 |
| 12/15 | 3,780 | 3,815 | 3,770 | 3,810 | +0.4% | 1,600 | 65億4558万 | -9.37% | 11.26 | 0.89 |
| 12/14 | 3,815 | 3,840 | 3,785 | 3,795 | -1.3% | 1,800 | 65億1981万 | -10.24% | 11.21 | 0.89 |
| 12/13 | 3,770 | 3,855 | 3,770 | 3,845 | +1.05% | 2,400 | 66億571万 | -9.53% | 11.36 | 0.9 |
| 12/12 | 3,830 | 3,875 | 3,800 | 3,805 | -2.44% | 3,400 | 65億3699万 | -10.95% | 11.24 | 0.89 |
| 12/11 | 3,980 | 3,990 | 3,850 | 3,900 | -1.02% | 4,000 | 67億20万 | -9.22% | 11.52 | 0.92 |
| 12/08 | 3,875 | 3,950 | 3,865 | 3,940 | +0.9% | 1,600 | 67億6892万 | -8.67% | 11.64 | 0.93 |
| 12/07 | 4,080 | 4,080 | 3,850 | 3,905 | -3.82% | 7,500 | 67億879万 | -9.92% | 11.54 | 0.92 |
| 12/06 | 4,110 | 4,110 | 4,050 | 4,060 | -1.69% | 2,700 | 69億7508万 | -6.73% | 12 | 0.95 |
| 12/05 | 4,205 | 4,205 | 4,130 | 4,130 | -1.78% | 900 | 70億9534万 | -5.41% | 12.2 | 0.97 |
| 12/04 | 4,230 | 4,230 | 4,135 | 4,205 | -1.41% | 1,200 | 72億2419万 | -3.89% | 12.42 | 0.99 |
| 12/01 | 4,325 | 4,325 | 4,255 | 4,265 | +0.24% | 1,100 | 73億2727万 | -2.67% | 12.6 | 1 |
| 11/30 | 4,270 | 4,335 | 4,255 | 4,255 | -0.35% | 800 | 73億1009万 | -3.01% | 12.57 | 1 |
| 11/29 | 4,215 | 4,345 | 4,200 | 4,270 | -0.35% | 3,200 | 73億3586万 | -2.78% | 12.62 | 1 |
| 11/28 | 4,375 | 4,380 | 4,285 | 4,285 | -2.17% | 3,400 | 73億6163万 | -2.59% | 12.66 | 1.01 |
| 11/27 | 4,390 | 4,390 | 4,380 | 4,380 | -0.34% | 400 | 75億2484万 | -0.61% | 12.94 | 1.03 |
| 11/24 | 4,420 | 4,455 | 4,380 | 4,395 | -0.45% | 3,800 | 75億5061万 | -0.39% | 12.98 | 1.03 |
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 | 3,570 357 7/19 | 1,700 170 1/22 | 37,100 371,000 7/19 | - | - | +15.27% 7/19 | -21.32% 1/22 |
| 2009年 3月期 | 3,250 325 6/24 | 1,260 126 10/9 | 33,200 332,000 6/24 | - | - | +30.11% 6/24 | -31.69% 10/8 |
| 2010年 3月期 | 2,310 231 8/10 | 1,500 150 11/27 | 7,300 73,000 7/7 | - | - | +10.41% 6/12 | -16.5% 11/27 |
| 2011年 3月期 | 2,090 209 4/16 | 1,150 115 3/16 | 15,400 154,000 3/16 | 35億9062万 | 19億7570万 | +10.6% 5/11 | -24.66% 3/16 |
| 2012年 3月期 | 2,100 210 3/22 | 1,390 139 9/27 139 9/26 | 17,900 179,000 7/11 | 36億780万 | 23億8802万 | +16.19% 7/11 | -14.4% 8/9 |
| 2013年 3月期 | 2,930 293 3/21 | 1,410 141 11/15 | 103,900 1,039,000 3/21 | 50億3374万 | 24億2238万 | +47.94% 3/21 | -15.54% 5/15 |
| 2014年 3月期 | 4,280 428 10/23 | 1,950 195 4/2 | 97,300 973,000 10/18 | 73億5304万 | 33億5010万 | +45.23% 10/18 | -21.88% 2/4 |
| 2015年 3月期 | 5,880 588 7/7 | 2,560 256 5/20 256 5/19 | 1,354,400 13,544,000 7/7 | 101億184万 | 43億9808万 | +55.21% 7/7 | -16.26% 10/14 |
| 2016年 3月期 | 4,630 463 4/23 | 3,070 307 8/25 | 44,300 443,000 10/22 | 79億5434万 | 52億7426万 | +12.11% 10/23 | -14.06% 1/21 |
| 2017年 3月期 | 4,040 404 4/28 | 2,390 239 11/9 | 109,500 1,095,000 1/27 | 69億4072万 | 41億602万 | +21.85% 1/27 | -13.3% 3/17 |
| 2018年 3月期 | 3,340 1/31 | 2,720 272 8/1 272 4/17 他3件 | 155,400 1,554,000 9/13 | 57億3812万 | 46億7296万 | +14.42% 9/13 | -5.12% 8/3 |
| 2019年 3月期 | 2,948 5/8 | 2,077 12/25 | 19,000 5/1 | 50億6466万 | 35億6828万 | +5.8% 1/28 | -18.02% 12/25 |
| 2020年 3月期 | 2,800 11/28 | 1,600 3/13 | 14,100 8/1 | 48億1040万 | 27億4880万 | +12.28% 4/30 | -34.62% 3/13 |
| 2021年 3月期 | 9,400 1/13 | 1,520 4/6 | 811,000 1/13 | 161億4920万 | 26億1136万 | +71.49% 1/12 | -11.68% 4/6 |
| 2022年 3月期 | 7,240 4/1 | 3,625 12/22 | 296,400 6/9 | 124億3832万 | 62億2775万 | +46.74% 1/17 | -13.18% 12/2 |
| 2023年 3月期 | 4,540 8/30 | 3,185 12/29 | 24,500 8/30 | 77億9972万 | 54億7183万 | +17.47% 4/3 | -10.73% 12/28 |
| 最新 | 5,150 2024/4/22 | 6,200 | 88億4770万 | -4.51% 5,393 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 54%（1.54倍）
- 1985/12/28 vs 1984/12/28
- 24%（1.24倍）
- 1986/12/27 vs 1985/12/28
- 25%（1.25倍）
- 1987/12/28 vs 1986/12/27
- -5%（0.95倍）
- 1988/12/28 vs 1987/12/28
- 17%（1.17倍）
- 1989/12/29 vs 1988/12/28
- 106%（2.06倍）
- 1990/12/27 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/30 vs 1990/12/27
- -11%（0.89倍）
- 1992/12/30 vs 1991/12/30
- -39%（0.61倍）
- 1993/12/30 vs 1992/12/30
- 14%（1.14倍）
- 1994/12/28 vs 1993/12/30
- 22%（1.22倍）
- 1995/12/29 vs 1994/12/28
- 89%（1.89倍）
- 1996/12/30 vs 1995/12/29
- -39%（0.61倍）
- 1997/12/30 vs 1996/12/30
- -44%（0.56倍）
- 1998/12/30 vs 1997/12/30
- -27%（0.73倍）
- 1999/12/30 vs 1998/12/30
- 0%（1倍）
- 2000/12/28 vs 1999/12/30
- -30%（0.7倍）
- 2001/12/27 vs 2000/12/28
- -11%（0.89倍）
- 2002/12/30 vs 2001/12/27
- -21%（0.79倍）
- 2003/12/29 vs 2002/12/30
- 40%（1.4倍）
- 2004/12/30 vs 2003/12/29
- 106%（2.06倍）
- 2005/12/30 vs 2004/12/30
- 44%（1.44倍）
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -11%（0.89倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/29 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/29
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 96%（1.96倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -30%（0.7倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 56%（1.56倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/04/22 vs 2023/12/29
- 27%（1.27倍）
- 過去安値
820円（2002/11/20） - 528%（6.28倍）
5,150円（4/22）