株価チャート
株価
4/24
- 前日 (4/23)
- 4,345
- 始値
- 4,340
- 高値
- 4,350
- 安値
- 4,300
- 終値 -0.81%
- 4,310
- 出来高 +8.56%
- 43,100
乖離率
- 株価(5日)
移動平均値 - -0.48%
4,331 - 株価(25日)
移動平均値 - -3.54%
4,468 - 出来高(5日)
移動平均値 - -20.89%
54,480
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 | 4,340 | 4,350 | 4,300 | 4,310 | -0.81% | 43,100 | 1213億8269万 | -3.54% | 13.91 | 2.97 |
04/23 | 4,360 | 4,395 | 4,335 | 4,345 | -0.34% | 39,700 | 1223億6840万 | -3.29% | 14.03 | 3 |
04/22 | 4,270 | 4,380 | 4,270 | 4,360 | +2.11% | 45,500 | 1227億9084万 | -3.37% | 14.08 | 3.01 |
04/19 | 4,315 | 4,350 | 4,270 | 4,270 | -2.29% | 52,800 | 1202億5617万 | -5.68% | 13.78 | 2.94 |
04/18 | 4,300 | 4,430 | 4,300 | 4,370 | +1.63% | 91,300 | 1230億7247万 | -3.87% | 14.11 | 3.01 |
04/17 | 4,315 | 4,330 | 4,285 | 4,300 | -0.58% | 43,500 | 1211億106万 | -5.66% | 13.88 | 2.96 |
04/16 | 4,320 | 4,365 | 4,295 | 4,325 | -0.35% | 62,100 | 1218億513万 | -5.42% | 13.96 | 2.98 |
04/15 | 4,400 | 4,400 | 4,320 | 4,340 | -2.36% | 55,000 | 1222億2758万 | -5.38% | 14.01 | 2.99 |
04/12 | 4,440 | 4,465 | 4,425 | 4,445 | +1.48% | 72,100 | 1251億8470万 | -3.29% | 14.35 | 3.06 |
04/11 | 4,390 | 4,425 | 4,345 | 4,380 | -0.79% | 101,500 | 1233億5410万 | -4.8% | 14.14 | 3.02 |
04/10 | 4,440 | 4,460 | 4,400 | 4,415 | -0.56% | 40,500 | 1243億3981万 | -4.17% | 14.25 | 3.04 |
04/09 | 4,440 | 4,465 | 4,420 | 4,440 | 0% | 27,400 | 1250億4388万 | -3.73% | 14.33 | 3.06 |
04/08 | 4,425 | 4,475 | 4,415 | 4,440 | +0.57% | 28,600 | 1250億4388万 | -3.77% | 14.33 | 3.06 |
04/05 | 4,420 | 4,445 | 4,390 | 4,415 | -0.56% | 36,400 | 1243億3981万 | -4.42% | 14.25 | 3.04 |
04/04 | 4,485 | 4,485 | 4,420 | 4,440 | +0.23% | 46,400 | 1250億4388万 | -3.98% | 14.33 | 3.06 |
04/03 | 4,435 | 4,475 | 4,415 | 4,430 | -0.67% | 52,400 | 1247億6225万 | -4.34% | 14.3 | 3.05 |
04/02 | 4,540 | 4,540 | 4,430 | 4,460 | -1.76% | 71,800 | 1256億714万 | -3.96% | 14.4 | 3.07 |
04/01 | 4,590 | 4,605 | 4,505 | 4,540 | -0.44% | 46,500 | 1278億6019万 | -2.43% | 14.66 | 3.13 |
03/29 | 4,595 | 4,655 | 4,555 | 4,560 | -0.87% | 82,200 | 1284億2345万 | -2.29% | 14.72 | 3.14 |
03/28 | 4,685 | 4,705 | 4,575 | 4,600 | -1.81% | 68,600 | 1295億4997万 | -1.71% | 14.85 | 3.17 |
03/27 | 4,620 | 4,715 | 4,615 | 4,685 | +0.43% | 88,000 | 1319億4383万 | -0.15% | 15.12 | 3.23 |
03/26 | 4,620 | 4,720 | 4,610 | 4,665 | +0.97% | 88,800 | 1313億8057万 | -0.68% | 15.06 | 3.22 |
03/25 | 4,635 | 4,670 | 4,605 | 4,620 | -1.7% | 87,300 | 1301億1323万 | -1.74% | 14.91 | 3.18 |
03/22 | 4,820 | 4,820 | 4,695 | 4,700 | -2.79% | 77,100 | 1323億6627万 | -0.17% | 15.17 | 3.24 |
03/21 | 4,890 | 4,905 | 4,835 | 4,835 | -2.13% | 69,900 | 1361億6828万 | +2.55% | 15.61 | 3.33 |
03/19 | 4,830 | 4,955 | 4,825 | 4,940 | +2.17% | 61,600 | 1391億2540万 | +4.66% | 15.95 | 3.41 |
03/18 | 4,815 | 4,865 | 4,815 | 4,835 | +2.55% | 46,300 | 1361億6828万 | +2.61% | 15.61 | 3.33 |
03/15 | 4,765 | 4,780 | 4,630 | 4,715 | -1.05% | 62,100 | 1327億8872万 | +0.08% | 15.22 | 3.25 |
03/14 | 4,700 | 4,835 | 4,670 | 4,765 | +2.36% | 79,200 | 1341億9687万 | +1.04% | 15.38 | 3.28 |
03/13 | 4,690 | 4,710 | 4,605 | 4,655 | -0.64% | 50,300 | 1310億9894万 | -1.38% | 15.03 | 3.21 |
03/12 | 4,645 | 4,700 | 4,555 | 4,685 | +0.43% | 42,100 | 1319億4383万 | -1.01% | 15.12 | 3.23 |
03/11 | 4,555 | 4,670 | 4,555 | 4,665 | +2.08% | 87,400 | 1313億8057万 | -1.64% | 15.06 | 3.22 |
03/08 | 4,525 | 4,645 | 4,515 | 4,570 | -0.22% | 90,700 | 1287億508万 | -3.83% | 14.75 | 3.15 |
03/07 | 4,565 | 4,605 | 4,545 | 4,580 | +1.1% | 83,100 | 1289億8671万 | -3.9% | 14.79 | 3.16 |
03/06 | 4,525 | 4,585 | 4,510 | 4,530 | +0.11% | 64,000 | 1275億7856万 | -5.21% | 14.62 | 3.12 |
03/05 | 4,495 | 4,545 | 4,440 | 4,525 | +0.78% | 53,400 | 1274億3774万 | -5.65% | 14.61 | 3.12 |
03/04 | 4,545 | 4,555 | 4,475 | 4,490 | -1.75% | 77,400 | 1264億5204万 | -6.69% | 14.49 | 3.1 |
03/01 | 4,515 | 4,575 | 4,495 | 4,570 | +0.55% | 86,200 | 1287億508万 | -5.38% | 14.75 | 3.15 |
02/29 | 4,530 | 4,585 | 4,475 | 4,545 | -1.2% | 170,000 | 1280億100万 | -6.13% | 14.67 | 3.13 |
02/28 | 4,685 | 4,715 | 4,560 | 4,600 | -3.26% | 101,700 | 1295億4997万 | -5.23% | 14.85 | 3.17 |
02/27 | 4,705 | 4,840 | 4,700 | 4,755 | +1.28% | 59,600 | 1339億1524万 | -2.24% | 15.35 | 3.28 |
02/26 | 4,810 | 4,850 | 4,695 | 4,695 | -3.79% | 85,000 | 1322億2546万 | -3.49% | 15.16 | 3.24 |
02/22 | 4,950 | 4,970 | 4,870 | 4,880 | -0.31% | 43,800 | 1374億3562万 | +0.25% | 15.75 | 3.36 |
02/21 | 4,910 | 4,910 | 4,860 | 4,895 | -0.2% | 32,700 | 1378億5807万 | +0.6% | 15.8 | 3.37 |
02/20 | 4,855 | 4,935 | 4,805 | 4,905 | +1.98% | 63,000 | 1381億3970万 | +0.88% | 15.83 | 3.38 |
02/19 | 4,840 | 4,850 | 4,740 | 4,810 | +0.73% | 61,300 | 1354億6421万 | -1.05% | 15.53 | 3.32 |
02/16 | 4,760 | 4,810 | 4,620 | 4,775 | 0% | 173,400 | 1344億7850万 | -1.77% | 15.41 | 3.29 |
02/15 | 4,595 | 4,785 | 4,440 | 4,775 | -2.25% | 295,300 | 1344億7850万 | -1.75% | 15.41 | 3.29 |
02/14 | 4,910 | 4,960 | 4,845 | 4,885 | -1.31% | 97,800 | 1375億7644万 | +0.58% | 15.77 | 3.37 |
02/13 | 4,880 | 4,995 | 4,815 | 4,950 | +4.43% | 93,900 | 1394億703万 | +2.19% | 15.98 | 3.41 |
02/09 | 4,835 | 4,875 | 4,725 | 4,740 | -1.56% | 61,700 | 1334億9280万 | -1.72% | 15.3 | 3.27 |
02/08 | 4,820 | 4,860 | 4,725 | 4,815 | -0.31% | 70,100 | 1356億502万 | +0.08% | 15.54 | 3.32 |
02/07 | 4,840 | 4,920 | 4,800 | 4,830 | -0.82% | 60,300 | 1360億2747万 | +0.75% | 15.59 | 3.33 |
02/06 | 4,915 | 4,950 | 4,865 | 4,870 | -2.31% | 38,700 | 1371億5399万 | +1.95% | 15.72 | 3.36 |
02/05 | 4,925 | 5,030 | 4,915 | 4,985 | +1.22% | 38,800 | 1403億9274万 | +4.64% | 16.09 | 3.44 |
02/02 | 4,825 | 4,930 | 4,810 | 4,925 | +0.61% | 52,200 | 1387億296万 | +3.77% | 15.9 | 3.39 |
02/01 | 4,870 | 4,935 | 4,860 | 4,895 | -0.71% | 36,500 | 1378億5807万 | +3.47% | 15.8 | 3.37 |
01/31 | 4,835 | 4,945 | 4,760 | 4,930 | +0.51% | 69,200 | 1388億4377万 | +4.52% | 15.92 | 3.4 |
01/30 | 4,965 | 4,970 | 4,900 | 4,905 | -0.91% | 33,600 | 1381億3970万 | +4.38% | 15.83 | 3.38 |
01/29 | 4,930 | 5,010 | 4,930 | 4,950 | +0.41% | 30,700 | 1394億703万 | +5.84% | 15.98 | 3.41 |
01/26 | 4,940 | 5,020 | 4,910 | 4,930 | -0.2% | 95,200 | 1388億4377万 | +5.93% | 15.92 | 3.4 |
01/25 | 4,860 | 4,960 | 4,860 | 4,940 | +1.65% | 65,300 | 1391億2540万 | +6.72% | 15.95 | 3.41 |
01/24 | 4,805 | 4,860 | 4,780 | 4,860 | +0.21% | 46,700 | 1368億7236万 | +5.54% | 15.69 | 3.35 |
01/23 | 4,880 | 4,900 | 4,835 | 4,850 | -0.1% | 44,700 | 1365億9073万 | +5.85% | 15.66 | 3.34 |
01/22 | 4,810 | 4,875 | 4,800 | 4,855 | +1.57% | 32,400 | 1367億3154万 | +6.47% | 15.67 | 3.35 |
01/19 | 4,775 | 4,810 | 4,720 | 4,780 | +0.21% | 47,600 | 1346億1932万 | +5.33% | 15.43 | 3.29 |
01/18 | 4,820 | 4,830 | 4,740 | 4,770 | -1.04% | 41,900 | 1343億3769万 | +5.55% | 15.4 | 3.29 |
01/17 | 4,865 | 4,875 | 4,820 | 4,820 | +0.31% | 56,500 | 1357億4584万 | +7.18% | 15.56 | 3.32 |
01/16 | 4,880 | 4,880 | 4,805 | 4,805 | -1.23% | 36,700 | 1353億2339万 | +7.42% | 15.51 | 3.31 |
01/15 | 4,850 | 4,870 | 4,755 | 4,865 | +0.72% | 47,000 | 1370億1317万 | +9.23% | 15.71 | 3.35 |
01/12 | 4,800 | 4,865 | 4,765 | 4,830 | +1.68% | 67,000 | 1360億2747万 | +9.03% | 15.59 | 3.33 |
01/11 | 4,765 | 4,780 | 4,675 | 4,750 | +1.39% | 68,400 | 1337億7443万 | +7.71% | 15.33 | 3.27 |
01/10 | 4,580 | 4,700 | 4,545 | 4,685 | +2.52% | 91,900 | 1319億4383万 | +6.53% | 15.12 | 3.23 |
01/09 | 4,440 | 4,570 | 4,440 | 4,570 | +3.28% | 75,600 | 1287億508万 | +4.05% | 14.75 | 3.15 |
01/05 | 4,390 | 4,435 | 4,340 | 4,425 | -0.11% | 119,700 | 1246億2144万 | +0.82% | 14.29 | 3.05 |
01/04 | 4,370 | 4,430 | 4,305 | 4,430 | +0.57% | 59,400 | 1247億6225万 | +0.84% | 14.3 | 3.05 |
2023 | ||||||||||
12/29 | 4,440 | 4,460 | 4,370 | 4,405 | +0.23% | 37,400 | 1240億5818万 | +0.23% | 14.81 | 3.03 |
12/28 | 4,390 | 4,435 | 4,385 | 4,395 | -3.19% | 52,600 | 1237億7655万 | -0.2% | 14.77 | 3.03 |
12/27 | 4,515 | 4,555 | 4,475 | 4,540 | 0% | 64,000 | 1278億6019万 | +2.9% | 15.26 | 3.12 |
12/26 | 4,510 | 4,590 | 4,505 | 4,540 | 0% | 50,900 | 1278億6019万 | +2.88% | 15.26 | 3.12 |
12/25 | 4,580 | 4,585 | 4,505 | 4,540 | -0.44% | 47,200 | 1278億6019万 | +2.99% | 15.26 | 3.12 |
12/22 | 4,500 | 4,575 | 4,480 | 4,560 | +2.01% | 81,000 | 1284億2345万 | +3.4% | 15.33 | 3.14 |
12/21 | 4,410 | 4,520 | 4,405 | 4,470 | +2.41% | 108,400 | 1258億8877万 | +1.31% | 15.03 | 3.08 |
12/20 | 4,400 | 4,430 | 4,355 | 4,365 | 0% | 42,100 | 1229億3166万 | -1.29% | 14.67 | 3 |
12/19 | 4,350 | 4,365 | 4,295 | 4,365 | +1.04% | 36,200 | 1229億3166万 | -1.49% | 14.67 | 3 |
12/18 | 4,285 | 4,340 | 4,265 | 4,320 | -0.12% | 36,200 | 1216億6432万 | -2.77% | 14.52 | 2.97 |
12/15 | 4,325 | 4,330 | 4,290 | 4,325 | +0.58% | 49,600 | 1218億513万 | -3.03% | 14.54 | 2.98 |
12/14 | 4,300 | 4,335 | 4,235 | 4,300 | 0% | 71,400 | 1211億106万 | -4.08% | 14.45 | 2.96 |
12/13 | 4,325 | 4,335 | 4,265 | 4,300 | 0% | 42,200 | 1211億106万 | -3.97% | 14.45 | 2.96 |
12/12 | 4,325 | 4,330 | 4,285 | 4,300 | +0.12% | 33,100 | 1211億106万 | -3.95% | 14.45 | 2.96 |
12/11 | 4,250 | 4,300 | 4,235 | 4,295 | +1.78% | 42,500 | 1209億6024万 | -4.11% | 14.44 | 2.96 |
12/08 | 4,160 | 4,235 | 4,110 | 4,220 | -0.24% | 108,500 | 1188億4802万 | -5.85% | 14.19 | 2.9 |
12/07 | 4,295 | 4,330 | 4,230 | 4,230 | -1.97% | 79,300 | 1191億2965万 | -5.77% | 14.22 | 2.91 |
12/06 | 4,260 | 4,330 | 4,235 | 4,315 | +1.05% | 69,900 | 1215億2350万 | -3.96% | 14.5 | 2.97 |
12/05 | 4,315 | 4,345 | 4,265 | 4,270 | -1.5% | 78,500 | 1202億5617万 | -4.94% | 14.35 | 2.94 |
12/04 | 4,400 | 4,400 | 4,320 | 4,335 | -2.58% | 123,200 | 1220億8676万 | -3.54% | 14.57 | 2.98 |
12/01 | 4,590 | 4,615 | 4,440 | 4,450 | -1.98% | 104,800 | 1253億2551万 | -0.89% | 14.96 | 3.06 |
11/30 | 4,490 | 4,555 | 4,490 | 4,540 | +1.11% | 80,400 | 1278億6019万 | +1.32% | 15.26 | 3.12 |
11/29 | 4,470 | 4,550 | 4,470 | 4,490 | -0.66% | 46,100 | 1264億5204万 | +0.49% | 15.09 | 3.09 |
11/28 | 4,460 | 4,540 | 4,460 | 4,520 | +1.01% | 63,800 | 1272億9693万 | +1.46% | 15.19 | 3.11 |
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 | 121 3,620 10/9 | 58 1,768 3/11 1,750 3/10 | 9,096,000 303,200 1/30 | - | - | +13.08% 10/9 | -28.75% 1/22 |
2009年 3月期 | 77 2,295 6/23 | 27 803 10/28 | 5,511,000 183,700 4/28 | - | - | +17.57% 12/17 | -36.03% 10/8 |
2010年 3月期 | 42 1,267 5/7 | 25 777 2/5 771 2/2 他4件 | 2,991,000 99,700 2/8 | - | - | +16.95% 3/30 | -13.06% 11/27 |
2011年 3月期 | 45 1,350 4/26 | 24 736 3/17 735 3/16 他2件 | 6,741,000 224,700 4/28 | 345億2274万 | 184億1213万 | +12.63% 12/20 | -25.68% 3/15 |
2012年 3月期 | 33 960 5/16 960 5/13 他4件 | 18 565 10/4 560 9/29 他2件 | 4,605,000 153,500 9/29 | 252億9110万 | 141億6711万 | +13.52% 3/8 | -12.14% 6/7 |
2013年 3月期 | 30 873 2/8 894 2/7 他2件 | 17 509 10/12 | 4,440,000 148,000 2/12 | 229億1287万 | 130億1635万 | +16.48% 11/27 | -14.44% 5/16 |
2014年 3月期 | 50 1,475 1/21 1,485 1/17 他2件 | 25 756 4/3 751 4/2 | 15,297,000 509,900 7/30 | 351億5779万 | 192億487万 | +18.12% 5/9 | -11.75% 6/7 |
2020年 12月期 | 3,380 12/18 | 2,851 12/16 | 2,061,500 12/16 | 924億2214万 | 779億5725万 | +22.43% 1/25 | - |
2021年 12月期 | 6,560 6/15 | 3,105 1/6 | 1,251,300 1/28 | 1827億6455万 | 849億259万 | +24.82% 5/11 | -12.97% 12/17 |
2022年 12月期 | 4,875 6/1 | 3,445 12/29 | 245,200 7/28 | 1366億6917万 | 966億9007万 | +13.36% 4/6 | -13.44% 1/5 |
2023年 12月期 | 5,120 11/10 | 3,210 1/6 | 459,000 11/10 | 1441億9475万 | 900億9438万 | +15.3% 11/9 | -7.6% 8/17 8/4 |
最新 | 4,310 2024/4/24 | 43,100 | 1213億8269万 | -3.54% 4,468 |
年間値上がり率
- 1990/12/28 vs 1989/12/29
- -43%(0.57倍)
- 1991/12/30 vs 1990/12/28
- -58%(0.42倍)
- 1992/12/30 vs 1991/12/30
- 18%(1.18倍)
- 1993/12/30 vs 1992/12/30
- -8%(0.92倍)
- 1994/12/30 vs 1993/12/30
- 10%(1.1倍)
- 1995/12/28 vs 1994/12/30
- -6%(0.94倍)
- 1996/12/27 vs 1995/12/28
- 5%(1.05倍)
- 1997/12/30 vs 1996/12/27
- 22%(1.22倍)
- 1998/12/30 vs 1997/12/30
- 17%(1.17倍)
- 1999/12/30 vs 1998/12/30
- -21%(0.79倍)
- 2000/12/29 vs 1999/12/30
- -16%(0.84倍)
- 2001/12/28 vs 2000/12/29
- -33%(0.67倍)
- 2002/12/30 vs 2001/12/28
- -5%(0.95倍)
- 2003/12/30 vs 2002/12/30
- 22%(1.22倍)
- 2004/12/30 vs 2003/12/30
- 28%(1.28倍)
- 2005/12/30 vs 2004/12/30
- 46%(1.46倍)
- 2006/12/29 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/29
- 20%(1.2倍)
- 2008/12/30 vs 2007/12/28
- -63%(0.37倍)
- 2009/12/30 vs 2008/12/30
- -31%(0.69倍)
- 2010/12/30 vs 2009/12/30
- 23%(1.23倍)
- 2011/12/30 vs 2010/12/30
- -31%(0.69倍)
- 2012/12/28 vs 2011/12/30
- -1%(0.99倍)
- 2013/12/30 vs 2012/12/28
- 107%(2.07倍)
- 2021/12/30 vs 2020/12/30
- 25%(1.25倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 27%(1.27倍)
- 2024/04/24 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
17円(2012/10/12) - 25303%(254.03倍)
4,310円(4/24)