株価チャート
株価
4/19
- 前日 (4/17)
- 4,525
- 始値
- 4,525
- 高値
- 4,550
- 安値
- 4,525
- 終値 +0.55%
- 4,550
- 出来高 +100%
- 600
乖離率
- 株価（5日）
移動平均値 - -0.02%
4,551 - 株価（25日）
移動平均値 - -1.26%
4,608 - 出来高（5日）
移動平均値 - +57.89%
380
2023/11/17～2024/04/19
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 | ||||||||||
| 04/19 | 4,525 | 4,550 | 4,525 | 4,550 | +0.55% | 600 | 109億4275万 | -1.26% | 14.1 | 3.34 |
| 04/17 | 4,530 | 4,530 | 4,525 | 4,525 | -0.44% | 300 | 108億8262万 | -1.87% | 14.02 | 3.32 |
| 04/16 | 4,545 | 4,545 | 4,545 | 4,545 | -1.2% | 200 | 109億3072万 | -1.52% | 14.09 | 3.33 |
| 04/15 | 4,545 | 4,600 | 4,545 | 4,600 | +1.43% | 200 | 110億6300万 | -0.37% | 14.26 | 3.37 |
| 04/12 | 4,530 | 4,600 | 4,530 | 4,535 | +0.22% | 600 | 109億667万 | -1.82% | 14.05 | 3.33 |
| 04/11 | 4,530 | 4,530 | 4,525 | 4,525 | -0.11% | 500 | 108億8262万 | -2.14% | 14.02 | 3.32 |
| 04/10 | 4,535 | 4,605 | 4,530 | 4,530 | -0.44% | 700 | 108億9465万 | -2.18% | 14.04 | 3.32 |
| 04/09 | 4,565 | 4,600 | 4,550 | 4,550 | -0.66% | 800 | 109億4275万 | -1.9% | 14.1 | 3.34 |
| 04/08 | 4,645 | 4,645 | 4,580 | 4,580 | -1.4% | 300 | 110億1490万 | -1.38% | 14.19 | 3.36 |
| 04/05 | 4,600 | 4,645 | 4,600 | 4,645 | -0.54% | 300 | 111億7122万 | -0.09% | 14.4 | 3.41 |
| 04/04 | 4,570 | 4,670 | 4,570 | 4,670 | +2.19% | 300 | 112億3135万 | +0.32% | 14.47 | 3.42 |
| 04/03 | 4,610 | 4,610 | 4,570 | 4,570 | -0.65% | 700 | 109億9085万 | -1.93% | 14.16 | 3.35 |
| 04/02 | 4,580 | 4,600 | 4,580 | 4,600 | +0.22% | 300 | 110億6300万 | -1.56% | 14.26 | 3.37 |
| 04/01 | 4,630 | 4,645 | 4,590 | 4,590 | -0.33% | 700 | 110億3895万 | -1.99% | 14.22 | 3.37 |
| 03/29 | 4,630 | 4,630 | 4,605 | 4,605 | -0.65% | 1,200 | 110億7502万 | -1.85% | 14.27 | 3.38 |
| 03/28 | 4,555 | 4,635 | 4,555 | 4,635 | -1.38% | 900 | 111億4717万 | -1.34% | 14.36 | 3.4 |
| 03/27 | 4,700 | 4,700 | 4,700 | 4,700 | 0% | 100 | 113億350万 | +0.04% | 14.57 | 3.45 |
| 03/26 | 4,650 | 4,700 | 4,650 | 4,700 | +1.08% | 600 | 113億350万 | +0.17% | 14.57 | 3.45 |
| 03/25 | 4,660 | 4,700 | 4,630 | 4,650 | -0.64% | 800 | 111億8325万 | -0.81% | 14.41 | 3.41 |
| 03/22 | 4,690 | 4,690 | 4,680 | 4,680 | -0.21% | 500 | 112億5540万 | -0.02% | 14.5 | 3.43 |
| 03/21 | 4,700 | 4,700 | 4,690 | 4,690 | -0.21% | 300 | 112億7945万 | +0.3% | 14.53 | 3.44 |
| 03/19 | 4,655 | 4,700 | 4,585 | 4,700 | +1.4% | 2,100 | 113億350万 | +0.53% | 14.57 | 3.45 |
| 03/18 | 4,585 | 4,635 | 4,585 | 4,635 | +1.2% | 600 | 111億4717万 | -0.79% | 14.36 | 3.4 |
| 03/15 | 4,550 | 4,580 | 4,550 | 4,580 | -0.87% | 300 | 110億1490万 | -1.95% | 14.19 | 3.36 |
| 03/14 | 4,600 | 4,620 | 4,525 | 4,620 | +0.11% | 900 | 111億1110万 | -1.13% | 14.32 | 3.39 |
| 03/13 | 4,615 | 4,615 | 4,615 | 4,615 | -0.43% | 100 | 110億9907万 | -1.26% | 14.3 | 3.38 |
| 03/12 | 4,575 | 4,635 | 4,510 | 4,635 | +1.2% | 1,000 | 111億4717万 | -0.86% | 14.36 | 3.4 |
| 03/11 | 4,655 | 4,655 | 4,580 | 4,580 | -1.61% | 1,700 | 110億1490万 | -1.99% | 14.19 | 3.36 |
| 03/08 | 4,655 | 4,655 | 4,655 | 4,655 | 0% | 900 | 111億9527万 | -0.41% | 14.43 | 3.41 |
| 03/07 | 4,680 | 4,700 | 4,655 | 4,655 | -0.96% | 1,100 | 111億9527万 | -0.39% | 14.43 | 3.41 |
| 03/06 | 4,700 | 4,700 | 4,700 | 4,700 | 0% | 700 | 113億350万 | +0.6% | 14.57 | 3.45 |
| 03/05 | 4,700 | 4,700 | 4,700 | 4,700 | 0% | 300 | 113億350万 | +0.66% | 14.57 | 3.45 |
| 03/04 | 4,655 | 4,775 | 4,655 | 4,700 | -0.21% | 600 | 113億350万 | +0.71% | 14.57 | 3.45 |
| 03/01 | 4,800 | 4,800 | 4,640 | 4,710 | -1.67% | 1,700 | 113億2755万 | +0.99% | 14.6 | 3.45 |
| 02/29 | 4,800 | 4,800 | 4,790 | 4,790 | -0.21% | 900 | 115億1995万 | +2.77% | 14.84 | 3.51 |
| 02/28 | 4,830 | 4,830 | 4,800 | 4,800 | -2.04% | 300 | 115億4400万 | +3.14% | 14.88 | 3.52 |
| 02/26 | 4,845 | 4,925 | 4,840 | 4,900 | +1.14% | 1,300 | 117億8450万 | +5.47% | 15.19 | 3.59 |
| 02/22 | 4,845 | 4,845 | 4,845 | 4,845 | +0.31% | 200 | 116億5222万 | +4.53% | 15.01 | 3.55 |
| 02/21 | 4,820 | 4,845 | 4,755 | 4,830 | +1.68% | 1,600 | 116億1615万 | +4.39% | 14.97 | 3.54 |
| 02/20 | 4,640 | 4,750 | 4,640 | 4,750 | +2.59% | 1,500 | 114億2375万 | +2.84% | 14.72 | 3.48 |
| 02/19 | 4,555 | 4,630 | 4,550 | 4,630 | +1.54% | 900 | 111億3515万 | +0.35% | 14.35 | 3.39 |
| 02/16 | 4,585 | 4,585 | 4,560 | 4,560 | -0.55% | 1,400 | 109億6680万 | -1.17% | 14.13 | 3.34 |
| 02/15 | 4,520 | 4,645 | 4,520 | 4,585 | +2.12% | 3,200 | 110億2692万 | -0.71% | 14.21 | 3.36 |
| 02/14 | 4,540 | 4,540 | 4,480 | 4,490 | -1.43% | 2,100 | 107億9845万 | -2.86% | 13.91 | 3.29 |
| 02/13 | 4,625 | 4,625 | 4,500 | 4,555 | -2.15% | 3,600 | 109億5477万 | -1.6% | 14.12 | 3.34 |
| 02/09 | 4,600 | 4,655 | 4,600 | 4,655 | +0.87% | 2,000 | 111億9527万 | +0.47% | 14.43 | 3.41 |
| 02/08 | 4,610 | 4,615 | 4,610 | 4,615 | 0% | 200 | 110億9907万 | -0.39% | 14.3 | 3.38 |
| 02/07 | 4,610 | 4,615 | 4,610 | 4,615 | -0.65% | 200 | 110億9907万 | -0.45% | 14.3 | 3.38 |
| 02/06 | 4,605 | 4,645 | 4,605 | 4,645 | 0% | 300 | 111億7122万 | +0.19% | 14.4 | 3.41 |
| 02/05 | 4,660 | 4,670 | 4,640 | 4,645 | +0.22% | 600 | 111億7122万 | +0.22% | 14.4 | 3.41 |
| 02/02 | 4,635 | 4,635 | 4,635 | 4,635 | +1.31% | 100 | 111億4717万 | +0.06% | 14.36 | 3.4 |
| 02/01 | 4,620 | 4,620 | 4,575 | 4,575 | -0.54% | 700 | 110億287万 | -1.17% | 14.18 | 3.35 |
| 01/31 | 4,610 | 4,640 | 4,600 | 4,600 | -0.86% | 1,000 | 110億6300万 | -0.61% | 14.26 | 3.37 |
| 01/30 | 4,610 | 4,640 | 4,590 | 4,640 | +0.43% | 1,100 | 111億5920万 | +0.28% | 14.38 | 3.4 |
| 01/29 | 4,625 | 4,635 | 4,620 | 4,620 | -0.11% | 1,100 | 111億1110万 | -0.06% | 14.32 | 3.39 |
| 01/25 | 4,650 | 4,650 | 4,625 | 4,625 | -0.54% | 400 | 111億2312万 | +0.13% | 14.33 | 3.39 |
| 01/24 | 4,650 | 4,650 | 4,620 | 4,650 | +0.43% | 400 | 111億8325万 | +0.74% | 14.41 | 3.41 |
| 01/23 | 4,635 | 4,700 | 4,630 | 4,630 | 0% | 700 | 111億3515万 | +0.41% | 14.35 | 3.39 |
| 01/22 | 4,635 | 4,640 | 4,630 | 4,630 | +0.33% | 700 | 111億3515万 | +0.48% | 14.35 | 3.39 |
| 01/19 | 4,615 | 4,615 | 4,615 | 4,615 | -0.11% | 200 | 110億9907万 | +0.26% | 14.3 | 3.38 |
| 01/18 | 4,625 | 4,630 | 4,620 | 4,620 | -0.11% | 400 | 111億1110万 | +0.39% | 14.32 | 3.39 |
| 01/17 | 4,625 | 4,625 | 4,625 | 4,625 | -0.43% | 200 | 111億2312万 | +0.57% | 14.33 | 3.39 |
| 01/16 | 4,620 | 4,645 | 4,620 | 4,645 | +0.43% | 200 | 111億7122万 | +1.04% | 14.4 | 3.41 |
| 01/15 | 4,615 | 4,660 | 4,615 | 4,625 | 0% | 1,000 | 111億2312万 | +0.61% | 14.33 | 3.39 |
| 01/12 | 4,630 | 4,630 | 4,625 | 4,625 | -0.11% | 300 | 111億2312万 | +0.61% | 14.33 | 3.39 |
| 01/11 | 4,735 | 4,735 | 4,630 | 4,630 | -0.75% | 2,800 | 111億3515万 | +0.7% | 14.35 | 3.39 |
| 01/10 | 4,670 | 4,675 | 4,665 | 4,665 | 0% | 1,300 | 112億1932万 | +1.44% | 14.46 | 3.42 |
| 01/09 | 4,665 | 4,665 | 4,665 | 4,665 | 0% | 700 | 112億1932万 | +1.46% | 14.46 | 3.42 |
| 01/05 | 4,665 | 4,665 | 4,665 | 4,665 | -0.21% | 300 | 112億1932万 | +1.48% | 14.46 | 3.42 |
| 01/04 | 4,785 | 4,785 | 4,665 | 4,675 | +0.65% | 800 | 112億4337万 | +1.67% | 14.49 | 3.43 |
| 2023 | ||||||||||
| 12/29 | 4,700 | 4,730 | 4,645 | 4,645 | -0.75% | 700 | 111億7122万 | +1.04% | 14.4 | 3.41 |
| 12/28 | 4,630 | 4,680 | 4,630 | 4,680 | +1.08% | 1,100 | 112億5540万 | +1.81% | 14.5 | 3.43 |
| 12/27 | 4,610 | 4,650 | 4,610 | 4,630 | +0.43% | 1,500 | 111億3515万 | +0.7% | 14.35 | 3.39 |
| 12/26 | 4,560 | 4,610 | 4,560 | 4,610 | +0.66% | 900 | 110億8705万 | +0.22% | 14.29 | 3.38 |
| 12/25 | 4,565 | 4,580 | 4,550 | 4,580 | +0.33% | 1,600 | 110億1490万 | -0.56% | 14.19 | 3.36 |
| 12/22 | 4,580 | 4,580 | 4,540 | 4,565 | +0.77% | 1,200 | 109億7882万 | -1.04% | 14.15 | 3.35 |
| 12/21 | 4,530 | 4,565 | 4,530 | 4,530 | -1.09% | 900 | 108億9465万 | -2.05% | 14.04 | 3.32 |
| 12/20 | 4,530 | 4,585 | 4,530 | 4,580 | +0.66% | 2,000 | 110億1490万 | -1.23% | 14.19 | 3.36 |
| 12/19 | 4,520 | 4,555 | 4,520 | 4,550 | +0.66% | 600 | 109億4275万 | -2.02% | 14.1 | 3.34 |
| 12/18 | 4,555 | 4,555 | 4,520 | 4,520 | -0.77% | 1,400 | 108億7060万 | -2.84% | 14.01 | 3.31 |
| 12/15 | 4,525 | 4,555 | 4,520 | 4,555 | +0.66% | 600 | 109億5477万 | -2.88% | 14.12 | 3.34 |
| 12/14 | 4,505 | 4,560 | 4,505 | 4,525 | -0.44% | 700 | 108億8262万 | -4.48% | 14.02 | 3.32 |
| 12/13 | 4,510 | 4,560 | 4,510 | 4,545 | +0.66% | 700 | 109億3072万 | -5.06% | 14.09 | 3.33 |
| 12/12 | 4,505 | 4,555 | 4,505 | 4,515 | -1.2% | 600 | 108億5857万 | -6.42% | 13.99 | 3.31 |
| 12/11 | 4,555 | 4,570 | 4,520 | 4,570 | +0.55% | 400 | 109億9085万 | -5.97% | 14.16 | 3.35 |
| 12/08 | 4,585 | 4,585 | 4,495 | 4,545 | -0.98% | 5,000 | 109億3072万 | -7.04% | 14.09 | 3.33 |
| 12/07 | 4,640 | 4,640 | 4,500 | 4,590 | -1.08% | 3,900 | 110億3895万 | -6.71% | 14.22 | 3.37 |
| 12/06 | 4,640 | 4,705 | 4,635 | 4,640 | +0.32% | 1,000 | 111億5920万 | -6.13% | 14.38 | 3.4 |
| 12/05 | 4,650 | 4,675 | 4,625 | 4,625 | -0.54% | 1,600 | 111億2312万 | -6.87% | 14.33 | 3.39 |
| 12/04 | 4,650 | 4,655 | 4,650 | 4,650 | +0.11% | 500 | 111億8325万 | -6.79% | 14.41 | 3.41 |
| 12/01 | 4,715 | 4,715 | 4,640 | 4,645 | 0% | 600 | 111億7122万 | -7.36% | 14.4 | 3.41 |
| 11/30 | 4,715 | 4,715 | 4,645 | 4,645 | 0% | 300 | 111億7122万 | -7.86% | 14.4 | 3.41 |
| 11/29 | 4,675 | 4,680 | 4,645 | 4,645 | -0.75% | 1,400 | 111億7122万 | -8.36% | 14.4 | 3.41 |
| 11/28 | 4,660 | 4,680 | 4,655 | 4,680 | +0.54% | 900 | 112億5540万 | -8.11% | 14.5 | 3.43 |
| 11/27 | 4,650 | 4,685 | 4,650 | 4,655 | +0.11% | 1,800 | 111億9527万 | -9.03% | 14.43 | 3.41 |
| 11/24 | 4,700 | 4,740 | 4,640 | 4,650 | -0.96% | 2,400 | 111億8325万 | -9.6% | 14.41 | 3.41 |
| 11/22 | 4,710 | 4,710 | 4,675 | 4,695 | +0.11% | 1,200 | 112億9147万 | -9.26% | 14.55 | 3.44 |
| 11/21 | 4,720 | 4,735 | 4,690 | 4,690 | -1.68% | 2,400 | 112億7945万 | -9.81% | 14.53 | 3.44 |
| 11/20 | 4,745 | 4,770 | 4,745 | 4,770 | +0.53% | 900 | 114億7185万 | -8.81% | 14.78 | 3.5 |
| 11/17 | 4,805 | 4,805 | 4,700 | 4,745 | -2.27% | 4,300 | 114億1172万 | -9.83% | 14.71 | 3.48 |
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 | |
| 2020年 3月期 | 3,625 12/26 | 1,752 3/17 | 1,179,100 12/26 | 82億8312万 | 40億332万 | +19.95% 4/13 | -24.74% 2/28 |
| 2021年 3月期 | 5,050 1/22 | 2,261 4/6 | 95,200 10/19 | 115億3925万 | 51億6638万 | +36.41% 9/23 | -12.03% 12/10 |
| 2022年 3月期 | 7,800 11/12 | 3,205 5/18 | 110,200 11/9 | 184億3140万 | 75億7341万 | +45.11% 11/12 | -16.85% 1/19 |
| 2023年 3月期 | 6,060 2/2 | 4,070 11/4 | 31,200 5/16 | 144億7431万 | 97億2119万 | +17.37% 11/16 | -12.65% 3/10 |
| 最新 | 4,550 2024/4/19 | 600 | 109億4275万 | -1.26% 4,608 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- 56%（1.56倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/04/19 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
1,752円（2020/03/17） - 160%（2.6倍）
4,550円（4/19）