株価チャート
株価
4/24
- 前日 (4/23)
- 4,025
- 始値
- 4,075
- 高値
- 4,200
- 安値
- 4,075
- 終値 +3.11%
- 4,150
- 出来高 +95.54%
- 21,900
乖離率
- 株価（5日）
移動平均値 - +1.52%
4,088 - 株価（25日）
移動平均値 - -9.47%
4,584 - 出来高（5日）
移動平均値 - +1.39%
21,600
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 4,075 | 4,200 | 4,075 | 4,150 | +3.11% | 21,900 | 93億4995万 | -9.47% | 3.52 | 0.73 |
| 04/23 | 4,040 | 4,130 | 3,960 | 4,025 | +0.12% | 11,200 | 90億6832万 | -12.78% | 3.41 | 0.71 |
| 04/22 | 4,110 | 4,190 | 3,960 | 4,020 | -0.5% | 28,800 | 90億5706万 | -13.57% | 3.41 | 0.7 |
| 04/19 | 4,150 | 4,150 | 3,950 | 4,040 | -3.92% | 33,200 | 91億212万 | -13.91% | 3.42 | 0.71 |
| 04/18 | 4,130 | 4,245 | 4,100 | 4,205 | +0.12% | 12,900 | 94億7386万 | -11.29% | 3.56 | 0.74 |
| 04/17 | 4,250 | 4,265 | 4,120 | 4,200 | -0.12% | 13,400 | 94億6260万 | -12.15% | 3.56 | 0.74 |
| 04/16 | 4,415 | 4,430 | 4,175 | 4,205 | -6.03% | 37,900 | 94億7386万 | -12.78% | 3.56 | 0.74 |
| 04/15 | 4,325 | 4,475 | 4,320 | 4,475 | +2.4% | 25,200 | 100億8217万 | -7.64% | 3.79 | 0.78 |
| 04/12 | 4,530 | 4,530 | 4,370 | 4,370 | -3.53% | 28,200 | 98億4561万 | -10.27% | 3.7 | 0.77 |
| 04/11 | 4,510 | 4,565 | 4,395 | 4,530 | -0.22% | 26,500 | 102億609万 | -7% | 3.84 | 0.79 |
| 04/10 | 4,650 | 4,710 | 4,535 | 4,540 | -0.66% | 25,600 | 102億2862万 | -6.81% | 3.85 | 0.8 |
| 04/09 | 4,505 | 4,625 | 4,500 | 4,570 | +1.56% | 21,200 | 102億9621万 | -6.2% | 3.87 | 0.8 |
| 04/08 | 4,490 | 4,540 | 4,450 | 4,500 | +1.24% | 9,000 | 101億3850万 | -7.56% | 3.81 | 0.79 |
| 04/05 | 4,445 | 4,515 | 4,420 | 4,445 | -2.41% | 28,600 | 100億1458万 | -8.71% | 3.77 | 0.78 |
| 04/04 | 4,670 | 4,700 | 4,550 | 4,555 | -2.46% | 25,600 | 102億6241万 | -6.53% | 3.86 | 0.8 |
| 04/03 | 4,680 | 4,780 | 4,630 | 4,670 | 0% | 18,100 | 105億2151万 | -4.22% | 3.96 | 0.82 |
| 04/02 | 4,925 | 4,950 | 4,650 | 4,670 | -5.18% | 41,900 | 105億2151万 | -4.05% | 3.96 | 0.82 |
| 04/01 | 5,030 | 5,070 | 4,815 | 4,925 | -1.5% | 32,200 | 110億9602万 | +1.27% | 4.17 | 0.86 |
| 03/29 | 5,180 | 5,200 | 4,930 | 5,000 | -1.96% | 27,700 | 112億6500万 | +3.24% | 4.24 | 0.88 |
| 03/28 | 5,000 | 5,230 | 4,990 | 5,100 | +0.39% | 21,600 | 114億9030万 | +5.92% | 4.32 | 0.89 |
| 03/27 | 5,190 | 5,210 | 5,070 | 5,080 | -2.5% | 23,600 | 114億4524万 | +6.21% | 4.31 | 0.89 |
| 03/26 | 5,000 | 5,360 | 4,960 | 5,210 | +4.2% | 42,900 | 117億3813万 | +9.61% | 4.42 | 0.91 |
| 03/25 | 5,000 | 5,050 | 4,945 | 5,000 | -0.6% | 31,200 | 112億6500万 | +5.95% | 4.24 | 0.88 |
| 03/22 | 5,090 | 5,150 | 4,995 | 5,030 | -1.18% | 22,400 | 113億3259万 | +7.16% | 4.26 | 0.88 |
| 03/21 | 4,950 | 5,110 | 4,915 | 5,090 | +3.35% | 46,200 | 114億6777万 | +9.04% | 4.31 | 0.89 |
| 03/19 | 4,915 | 4,995 | 4,850 | 4,925 | -0.1% | 25,600 | 110億9602万 | +6.21% | 4.17 | 0.86 |
| 03/18 | 4,900 | 5,020 | 4,855 | 4,930 | -2.38% | 61,900 | 111億729万 | +6.8% | 4.18 | 0.86 |
| 03/15 | 5,180 | 5,350 | 5,050 | 5,050 | -3.44% | 47,000 | 113億7765万 | +9.85% | 4.28 | 0.89 |
| 03/14 | 5,150 | 5,230 | 4,900 | 5,230 | +0.19% | 52,000 | 117億8319万 | +14.42% | 4.43 | 0.92 |
| 03/13 | 5,280 | 5,320 | 5,130 | 5,220 | +0.19% | 67,700 | 117億6066万 | +14.65% | 4.42 | 0.92 |
| 03/12 | 4,735 | 5,240 | 4,700 | 5,210 | +8.77% | 91,300 | 117億3813万 | +13.83% | 4.42 | 0.91 |
| 03/11 | 5,030 | 5,170 | 4,670 | 4,790 | -6.08% | 177,200 | 107億9187万 | +4.31% | 4.06 | 0.84 |
| 03/08 | 5,100 | 5,100 | 5,050 | 5,100 | +15.91% | 88,700 | 114億9030万 | +10.27% | 4.32 | 0.89 |
| 03/07 | 4,585 | 4,600 | 4,385 | 4,400 | -3.61% | 50,200 | 99億1320万 | -5.23% | 3.73 | 0.77 |
| 03/06 | 4,525 | 4,635 | 4,475 | 4,565 | +0.44% | 36,500 | 102億8494万 | -2.52% | 3.87 | 0.8 |
| 03/05 | 4,490 | 4,590 | 4,375 | 4,545 | +2.13% | 66,300 | 102億3988万 | -3.5% | 3.85 | 0.8 |
| 03/04 | 4,525 | 4,540 | 4,405 | 4,450 | -1.66% | 30,400 | 100億2585万 | -6.12% | 3.77 | 0.78 |
| 03/01 | 4,570 | 4,575 | 4,485 | 4,525 | -0.66% | 28,900 | 101億9482万 | -5.28% | 3.83 | 0.79 |
| 02/29 | 4,555 | 4,660 | 4,550 | 4,555 | -1.51% | 26,900 | 102億6241万 | -5.28% | 3.86 | 0.8 |
| 02/28 | 4,520 | 4,780 | 4,480 | 4,625 | +3.82% | 82,500 | 104億2012万 | -4.58% | 3.92 | 0.81 |
| 02/27 | 4,555 | 4,555 | 4,425 | 4,455 | -2.41% | 33,300 | 100億3711万 | -8.93% | 3.78 | 0.78 |
| 02/26 | 4,540 | 4,630 | 4,455 | 4,565 | +2.93% | 79,600 | 102億8494万 | -7.46% | 3.87 | 0.8 |
| 02/22 | 4,325 | 4,440 | 4,265 | 4,435 | +3.14% | 73,200 | 99億9205万 | -10.67% | 3.76 | 0.78 |
| 02/21 | 4,305 | 4,340 | 4,295 | 4,300 | 0% | 12,900 | 96億8790万 | -14.05% | 3.64 | 0.75 |
| 02/20 | 4,315 | 4,360 | 4,290 | 4,300 | -0.58% | 30,900 | 96億8790万 | -14.44% | 3.64 | 0.75 |
| 02/19 | 4,410 | 4,450 | 4,325 | 4,325 | -0.8% | 55,900 | 97億4422万 | -14.44% | 3.67 | 0.76 |
| 02/16 | 4,395 | 4,425 | 4,320 | 4,360 | -0.23% | 81,100 | 98億2308万 | -14.05% | 3.69 | 0.76 |
| 02/15 | 4,410 | 4,500 | 4,335 | 4,370 | -0.11% | 83,700 | 98億4561万 | -14.21% | 3.7 | 0.77 |
| 02/14 | 4,300 | 4,445 | 4,290 | 4,375 | +1.04% | 51,100 | 98億5687万 | -14.35% | 3.71 | 0.77 |
| 02/13 | 4,370 | 4,395 | 4,175 | 4,330 | -1.59% | 87,600 | 97億5549万 | -15.78% | 3.67 | 0.76 |
| 02/09 | 4,440 | 4,510 | 4,375 | 4,400 | -1.01% | 70,700 | 99億1320万 | -15.07% | 3.73 | 0.77 |
| 02/08 | 4,320 | 4,570 | 4,320 | 4,445 | +1.25% | 145,500 | 100億1458万 | -14.72% | 3.77 | 0.78 |
| 02/07 | 4,310 | 4,600 | 4,250 | 4,390 | -8.54% | 498,800 | 98億9067万 | -15.95% | 3.72 | 0.77 |
| 02/06 | 4,800 | 4,800 | 4,800 | 4,800 | -17.24% | 19,500 | 108億1440万 | -8.54% | 4.07 | 0.84 |
| 02/05 | 5,680 | 5,940 | 5,620 | 5,800 | +3.57% | 159,700 | 130億6740万 | +10.22% | 4.92 | 1.02 |
| 02/02 | 5,550 | 5,650 | 5,470 | 5,600 | 0% | 65,300 | 126億1680万 | +7.16% | 4.75 | 0.98 |
| 02/01 | 5,530 | 5,660 | 5,500 | 5,600 | +0.54% | 50,800 | 126億1680万 | +7.59% | 4.75 | 0.98 |
| 01/31 | 5,340 | 5,660 | 5,340 | 5,570 | +3.53% | 75,500 | 125億4921万 | +7.38% | 4.72 | 0.98 |
| 01/30 | 5,280 | 5,440 | 5,210 | 5,380 | +2.28% | 42,300 | 121億2114万 | +4.32% | 4.56 | 0.94 |
| 01/29 | 5,450 | 5,480 | 5,250 | 5,260 | -0.57% | 45,200 | 118億5078万 | +2.43% | 4.46 | 0.92 |
| 01/26 | 5,300 | 5,500 | 5,230 | 5,290 | -1.49% | 48,500 | 119億1837万 | +3.73% | 4.48 | 0.93 |
| 01/25 | 5,270 | 5,380 | 5,180 | 5,370 | +0.75% | 34,500 | 120億9861万 | +6.06% | 4.55 | 0.94 |
| 01/24 | 5,570 | 5,590 | 5,290 | 5,330 | -3.27% | 51,100 | 120億849万 | +6.03% | 4.52 | 0.93 |
| 01/23 | 5,800 | 5,860 | 5,460 | 5,510 | -3.84% | 94,900 | 124億1403万 | +10.38% | 4.67 | 0.97 |
| 01/22 | 5,570 | 5,850 | 5,570 | 5,730 | +4.37% | 105,400 | 129億969万 | +15.38% | 4.86 | 1 |
| 01/19 | 5,440 | 5,560 | 5,310 | 5,490 | +2.23% | 103,400 | 123億6897万 | +11.56% | 4.65 | 0.96 |
| 01/18 | 5,400 | 5,490 | 5,260 | 5,370 | 0% | 91,700 | 120億9861万 | +9.95% | 4.55 | 0.94 |
| 01/17 | 5,010 | 5,400 | 5,000 | 5,370 | +9.82% | 177,200 | 120億9861万 | +10.84% | 4.55 | 0.94 |
| 01/16 | 5,050 | 5,130 | 4,885 | 4,890 | -2.78% | 111,800 | 110億1717万 | +1.39% | 4.14 | 0.86 |
| 01/15 | 4,825 | 5,050 | 4,805 | 5,030 | +5.78% | 152,200 | 113億3259万 | +4.14% | 4.26 | 0.88 |
| 01/12 | 4,835 | 4,860 | 4,670 | 4,755 | -3.06% | 79,300 | 107億1301万 | -1.31% | 4.03 | 0.83 |
| 01/11 | 4,770 | 4,975 | 4,760 | 4,905 | +4.36% | 171,500 | 110億5096万 | +2.02% | 4.16 | 0.86 |
| 01/10 | 4,900 | 4,960 | 4,590 | 4,700 | -9.62% | 301,000 | 105億8910万 | -1.86% | 3.98 | 0.82 |
| 01/09 | 5,280 | 5,380 | 5,130 | 5,200 | -2.62% | 102,100 | 117億1560万 | +8.97% | 4.41 | 0.91 |
| 01/05 | 5,170 | 5,560 | 5,160 | 5,340 | +3.29% | 187,600 | 120億3102万 | +12.66% | 4.53 | 0.94 |
| 01/04 | 4,775 | 5,370 | 4,775 | 5,170 | +9.3% | 169,100 | 116億4801万 | +9.98% | 4.38 | 0.91 |
| 2023 | ||||||||||
| 12/29 | 4,930 | 4,930 | 4,660 | 4,730 | -5.78% | 146,600 | 106億5669万 | +1.33% | 4.01 | 0.83 |
| 12/28 | 5,080 | 5,090 | 4,960 | 5,020 | -2.33% | 34,900 | 113億1006万 | +7.82% | 4.25 | 0.88 |
| 12/27 | 4,955 | 5,180 | 4,925 | 5,140 | +4.9% | 55,500 | 115億8042万 | +10.92% | 4.36 | 0.9 |
| 12/26 | 5,080 | 5,100 | 4,885 | 4,900 | -3.54% | 43,500 | 110億3970万 | +6.27% | 4.15 | 0.86 |
| 12/25 | 5,200 | 5,400 | 5,000 | 5,080 | -1.36% | 111,700 | 114億4524万 | +10.24% | 4.31 | 0.89 |
| 12/22 | 4,755 | 5,150 | 4,730 | 5,150 | +6.85% | 109,800 | 116億295万 | +12.25% | 4.36 | 0.9 |
| 12/21 | 4,765 | 4,930 | 4,645 | 4,820 | -0.31% | 82,300 | 108億5946万 | +5.91% | 4.08 | 0.85 |
| 12/20 | 4,455 | 4,835 | 4,415 | 4,835 | +10.26% | 156,900 | 108億9325万 | +6.97% | 4.1 | 0.85 |
| 12/19 | 4,350 | 4,475 | 4,255 | 4,385 | +0.69% | 48,500 | 98億7940万 | -2.21% | 3.72 | 0.77 |
| 12/18 | 4,520 | 4,600 | 4,335 | 4,355 | -2.35% | 80,500 | 98億1181万 | -2.64% | 3.69 | 0.76 |
| 12/15 | 4,495 | 4,590 | 4,415 | 4,460 | +0.11% | 60,500 | 100億4838万 | +0.09% | 3.78 | 0.78 |
| 12/14 | 4,725 | 4,750 | 4,400 | 4,455 | -8.71% | 143,300 | 100億3711万 | +0.41% | 3.78 | 0.78 |
| 12/13 | 4,730 | 4,935 | 4,675 | 4,880 | +6.09% | 92,700 | 109億9464万 | +10.21% | 4.14 | 0.86 |
| 12/12 | 4,620 | 4,825 | 4,590 | 4,600 | +1.1% | 64,500 | 103億6380万 | +3.56% | 3.9 | 0.81 |
| 12/11 | 4,485 | 4,650 | 4,420 | 4,550 | +3.06% | 71,000 | 102億5115万 | +0.95% | 3.86 | 0.8 |
| 12/08 | 4,705 | 4,705 | 4,350 | 4,415 | -8.31% | 127,000 | 99億4699万 | -3.24% | 3.74 | 0.77 |
| 12/07 | 4,995 | 5,100 | 4,765 | 4,815 | -4.84% | 79,300 | 108億4819万 | +4.22% | 4.08 | 0.84 |
| 12/06 | 4,845 | 5,150 | 4,765 | 5,060 | +7.09% | 118,200 | 114億18万 | +8.86% | 4.29 | 0.89 |
| 12/05 | 4,550 | 4,845 | 4,540 | 4,725 | +4.54% | 91,400 | 106億4542万 | +1.18% | 4 | 0.83 |
| 12/04 | 4,420 | 4,660 | 4,400 | 4,520 | +2.26% | 56,800 | 101億8356万 | -3.95% | 3.83 | 0.79 |
| 12/01 | 4,290 | 4,490 | 4,270 | 4,420 | +3.15% | 38,300 | 99億5826万 | -6.79% | 3.75 | 0.77 |
| 11/30 | 4,390 | 4,390 | 4,280 | 4,285 | -2.39% | 21,600 | 96億5410万 | -10.41% | 3.63 | 0.75 |
| 11/29 | 4,325 | 4,475 | 4,255 | 4,390 | +0.69% | 40,900 | 98億9067万 | -9.2% | 3.72 | 0.77 |
| 11/28 | 4,275 | 4,375 | 4,255 | 4,360 | +0.35% | 37,300 | 98億2308万 | -10.6% | 3.69 | 0.76 |
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 | 10,500 1,050 6/7 | 3,360 336 1/17 | 31,100 311,000 6/7 | - | - | +36.94% 6/7 | -24.75% 1/16 |
| 2009年 3月期 | 5,100 510 6/6 | 1,920 192 11/20 | 12,900 129,000 12/16 | - | - | +21.27% 3/25 | -27.08% 10/8 |
| 2010年 3月期 | 4,070 407 6/8 | 2,340 234 11/30 | 30,000 300,000 6/1 | - | - | +27.31% 6/5 | -16.89% 7/13 |
| 2011年 3月期 | 4,730 473 2/15 | 2,820 282 5/7 | 15,800 158,000 2/14 | 106億5669万 | 63億5346万 | +15.37% 2/14 | -26.69% 3/15 |
| 2012年 3月期 | 4,180 418 7/19 | 3,070 307 9/26 | 21,200 212,000 7/19 | 94億1754万 | 69億1671万 | +10.49% 7/19 | -16.57% 4/16 |
| 2013年 3月期 | 3,250 325 4/2 | 1,130 113 7/26 | 44,500 445,000 5/11 | 73億2225万 | 25億4589万 | +35.06% 1/11 | -32.99% 5/15 |
| 2014年 3月期 | 2,410 241 4/18 | 1,500 150 9/2 150 7/29 他3件 | 16,800 168,000 4/18 | 54億2973万 | 33億7950万 | +14.55% 10/22 | -16.57% 6/7 |
| 2015年 3月期 | 2,390 239 11/19 | 1,560 156 6/2 156 5/22 | 55,100 551,000 11/19 | 53億8467万 | 35億1468万 | +18.81% 11/21 | -7.08% 10/17 |
| 2016年 3月期 | 2,200 220 5/11 | 1,230 123 2/12 | 15,800 158,000 5/11 | 49億5660万 | 27億7119万 | +4.53% 3/22 | -19.9% 2/12 |
| 2017年 3月期 | 2,820 282 9/15 | 1,120 112 7/7 | 3,108,300 31,083,000 9/15 | 63億5346万 | 25億2336万 | +74.55% 9/20 | -17.18% 11/9 |
| 2018年 3月期 | 2,250 225 9/1 | 1,499 2/6 | 78,400 784,000 8/23 | 50億6925万 | 33億7724万 | +9.93% 9/1 | -9.9% 2/14 |
| 2019年 3月期 | 1,700 10/2 5/11 | 1,270 12/25 | 9,100 5/1 | 38億3010万 | 28億6131万 | +5.86% 8/7 | -14.53% 12/25 |
| 2020年 3月期 | 1,431 4/9 | 950 3/13 | 8,100 12/6 | 32億2404万 | 21億4035万 | +21% 4/22 | -19.99% 3/13 |
| 2021年 3月期 | 1,320 4/24 4/22 | 955 12/25 | 26,700 3/17 | 29億7396万 | 21億5161万 | +8.15% 3/17 | -10.26% 6/17 |
| 2022年 3月期 | 1,734 8/18 | 955 12/21 | 1,195,700 8/18 | 39億670万 | 21億5161万 | +32.46% 8/17 | -9.4% 12/22 |
| 2023年 3月期 | 1,640 3/31 | 1,050 5/13 | 168,900 10/21 | 36億9492万 | 23億6565万 | +25.41% 4/12 | -13.55% 5/12 |
| 最新 | 4,150 2024/4/24 | 21,900 | 93億4995万 | -9.47% 4,584 | |||
年間値上がり率
- 2001/12/25 vs 2000/12/27
- -37%（0.63倍）
- 2002/12/26 vs 2001/12/25
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/26
- 195%（2.95倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/29 vs 2004/12/30
- 112%（2.12倍）
- 2006/12/29 vs 2005/12/29
- -2%（0.98倍）
- 2007/12/27 vs 2006/12/29
- 6%（1.06倍）
- 2008/12/30 vs 2007/12/27
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- 30%（1.3倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- -52%（0.48倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/29 vs 2014/12/30
- -22%（0.78倍）
- 2016/12/30 vs 2015/12/29
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- -8%（0.92倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/26 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/26
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- 294%（3.94倍）
- 2024/04/24 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
370円（2002/10/11） - 1022%（11.22倍）
4,150円（4/24）