株価チャート
株価
4/26
- 前日 (4/25)
- 6,030
- 始値
- 6,030
- 高値
- 6,030
- 安値
- 5,940
- 終値 -1.49%
- 5,940
- 出来高 -89.66%
- 300
乖離率
- 株価（5日）
移動平均値 - -0.8%
5,988 - 株価（25日）
移動平均値 - +5.32%
5,640 - 出来高（5日）
移動平均値 - -61.54%
780
2023/08/24～2024/04/26
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 | ||||||||||
| 04/26 | 6,030 | 6,030 | 5,940 | 5,940 | -1.49% | 300 | 84億2292万 | +5.32% | 10.54 | 0.42 |
| 04/25 | 6,110 | 6,150 | 6,030 | 6,030 | 0% | 2,900 | 85億5054万 | +7.37% | 10.7 | 0.43 |
| 04/23 | 6,030 | 6,030 | 6,030 | 6,030 | 0% | 100 | 85億5054万 | +7.77% | 10.7 | 0.43 |
| 04/22 | 5,990 | 6,030 | 5,990 | 6,030 | +2.03% | 400 | 85億5054万 | +8.18% | 10.7 | 0.43 |
| 04/19 | 5,890 | 5,910 | 5,890 | 5,910 | -1.34% | 200 | 83億8038万 | +6.52% | 10.49 | 0.42 |
| 04/18 | 5,870 | 5,990 | 5,870 | 5,990 | +3.81% | 900 | 84億9382万 | +8.4% | 10.63 | 0.42 |
| 04/15 | 5,880 | 5,880 | 5,750 | 5,770 | -1.87% | 1,400 | 81億8186万 | +4.79% | 10.24 | 0.41 |
| 04/12 | 5,880 | 5,880 | 5,880 | 5,880 | -0.17% | 500 | 83億3784万 | +7.06% | 10.44 | 0.42 |
| 04/11 | 5,750 | 5,890 | 5,750 | 5,890 | +2.43% | 800 | 83億5202万 | +7.62% | 10.45 | 0.42 |
| 04/10 | 5,700 | 5,750 | 5,700 | 5,750 | +2.68% | 300 | 81億5350万 | +5.37% | 10.21 | 0.41 |
| 04/08 | 5,600 | 5,600 | 5,600 | 5,600 | +3.51% | 200 | 79億4080万 | +2.73% | 9.94 | 0.4 |
| 04/03 | 5,410 | 5,410 | 5,410 | 5,410 | -3.39% | 100 | 76億7138万 | -0.68% | 9.6 | 0.38 |
| 04/02 | 5,580 | 5,600 | 5,580 | 5,600 | +2.19% | 200 | 79億4080万 | +2.58% | 9.94 | 0.4 |
| 04/01 | 5,480 | 5,480 | 5,480 | 5,480 | -2.14% | 200 | 77億7064万 | +0.29% | 9.73 | 0.39 |
| 03/25 | 5,600 | 5,600 | 5,600 | 5,600 | +0.18% | 700 | 79億4080万 | +2.3% | 9.94 | 0.4 |
| 03/22 | 5,590 | 5,590 | 5,590 | 5,590 | +1.82% | 100 | 79億2662万 | +2.04% | 9.92 | 0.4 |
| 03/21 | 5,400 | 5,500 | 5,400 | 5,490 | -0.18% | 900 | 77億8482万 | +0.22% | 9.74 | 0.39 |
| 03/19 | 5,490 | 5,500 | 5,490 | 5,500 | +2.04% | 300 | 77億9900万 | +0.29% | 9.76 | 0.39 |
| 03/14 | 5,390 | 5,390 | 5,390 | 5,390 | -0.19% | 100 | 76億4302万 | -1.68% | 9.57 | 0.38 |
| 03/13 | 5,400 | 5,400 | 5,400 | 5,400 | +1.69% | 100 | 76億5720万 | -1.57% | 9.58 | 0.38 |
| 03/11 | 5,310 | 5,310 | 5,310 | 5,310 | -0.38% | 100 | 75億2958万 | -3.14% | 9.43 | 0.38 |
| 03/07 | 5,330 | 5,330 | 5,330 | 5,330 | 0% | 100 | 75億5794万 | -2.72% | 9.46 | 0.38 |
| 03/06 | 5,330 | 5,330 | 5,330 | 5,330 | 0% | 100 | 75億5794万 | -2.6% | 9.46 | 0.38 |
| 03/05 | 5,330 | 5,330 | 5,330 | 5,330 | -1.84% | 100 | 75億5794万 | -2.47% | 9.46 | 0.38 |
| 03/04 | 5,430 | 5,430 | 5,430 | 5,430 | +1.88% | 100 | 76億9974万 | -0.55% | 9.64 | 0.38 |
| 02/29 | 5,330 | 5,330 | 5,330 | 5,330 | -3.09% | 100 | 75億5794万 | -2.22% | 9.46 | 0.38 |
| 02/27 | 5,500 | 5,500 | 5,500 | 5,500 | 0% | 400 | 77億9900万 | +1.07% | 9.76 | 0.39 |
| 02/22 | 5,420 | 5,500 | 5,420 | 5,500 | +2.04% | 1,000 | 77億9900万 | +1.36% | 9.76 | 0.39 |
| 02/21 | 5,370 | 5,410 | 5,370 | 5,390 | +0.56% | 400 | 76億4302万 | -0.42% | 9.57 | 0.38 |
| 02/20 | 5,450 | 5,450 | 5,360 | 5,360 | -2.19% | 400 | 76億48万 | -0.87% | 9.51 | 0.38 |
| 02/16 | 5,490 | 5,490 | 5,480 | 5,480 | +1.11% | 200 | 77億7064万 | +1.44% | 9.73 | 0.39 |
| 02/08 | 5,420 | 5,420 | 5,420 | 5,420 | +0.18% | 100 | 76億8556万 | +0.56% | 9.62 | 0.38 |
| 02/06 | 5,400 | 5,410 | 5,400 | 5,410 | -1.64% | 900 | 76億7138万 | +0.63% | 9.6 | 0.38 |
| 02/05 | 5,500 | 5,500 | 5,500 | 5,500 | -1.79% | 100 | 77億9900万 | +2.59% | 9.76 | 0.39 |
| 02/02 | 5,600 | 5,600 | 5,600 | 5,600 | +1.82% | 100 | 79億4080万 | +4.81% | 9.94 | 0.4 |
| 02/01 | 5,600 | 5,600 | 5,500 | 5,500 | -3.51% | 200 | 77億9900万 | +3.4% | 9.76 | 0.39 |
| 01/31 | 5,700 | 5,700 | 5,700 | 5,700 | -0.52% | 100 | 80億8260万 | +7.69% | 10.12 | 0.4 |
| 01/30 | 5,730 | 5,730 | 5,730 | 5,730 | 0% | 200 | 81億2514万 | +9.06% | 10.17 | 0.41 |
| 01/29 | 5,720 | 5,730 | 5,720 | 5,730 | +0.7% | 300 | 81億2514万 | +9.94% | 10.17 | 0.41 |
| 01/26 | 5,690 | 5,690 | 5,690 | 5,690 | +1.79% | 100 | 80億6842万 | +10.1% | 10.1 | 0.4 |
| 01/25 | 5,590 | 5,590 | 5,590 | 5,590 | -1.06% | 800 | 79億2662万 | +9.07% | 9.92 | 0.4 |
| 01/24 | 5,490 | 5,650 | 5,490 | 5,650 | +3.86% | 700 | 80億1170万 | +11.09% | 10.03 | 0.4 |
| 01/23 | 5,460 | 5,460 | 5,440 | 5,440 | -1.09% | 200 | 77億1392万 | +7.87% | 9.66 | 0.39 |
| 01/22 | 5,400 | 5,500 | 5,400 | 5,500 | +3.77% | 600 | 77億9900万 | +9.89% | 9.76 | 0.39 |
| 01/19 | 5,230 | 5,300 | 5,230 | 5,300 | +1.15% | 400 | 75億1540万 | +6.81% | 9.41 | 0.38 |
| 01/18 | 5,240 | 5,240 | 5,240 | 5,240 | +1.95% | 100 | 74億3032万 | +6.2% | 9.3 | 0.37 |
| 01/17 | 5,110 | 5,140 | 5,100 | 5,140 | -0.39% | 300 | 72億8852万 | +4.6% | 9.12 | 0.36 |
| 01/10 | 5,160 | 5,160 | 5,160 | 5,160 | -0.77% | 100 | 73億1688万 | +5.28% | 9.16 | 0.37 |
| 01/09 | 5,210 | 5,300 | 5,200 | 5,200 | -0.19% | 500 | 73億7360万 | +6.54% | 9.23 | 0.37 |
| 01/05 | 5,210 | 5,210 | 5,200 | 5,210 | +1.96% | 400 | 73億8778万 | +7.33% | 9.25 | 0.37 |
| 2023 | ||||||||||
| 12/26 | 5,110 | 5,110 | 5,110 | 5,110 | 0% | 100 | 72億4598万 | +5.86% | 9.07 | 0.36 |
| 12/25 | 5,270 | 5,270 | 5,110 | 5,110 | -1.16% | 1,500 | 72億4598万 | +6.41% | 9.07 | 0.36 |
| 12/21 | 5,240 | 5,240 | 5,170 | 5,170 | -1.15% | 200 | 73億3106万 | +8.23% | 9.18 | 0.37 |
| 12/20 | 5,230 | 5,230 | 5,230 | 5,230 | -0.19% | 100 | 74億1614万 | +10.08% | 9.28 | 0.37 |
| 12/19 | 5,230 | 5,240 | 5,230 | 5,240 | +0.96% | 600 | 74億3032万 | +10.9% | 9.3 | 0.37 |
| 12/18 | 5,190 | 5,190 | 5,190 | 5,190 | +2.57% | 100 | 73億5942万 | +10.43% | 9.21 | 0.37 |
| 12/15 | 5,060 | 5,060 | 5,060 | 5,060 | +0.4% | 100 | 71億7508万 | +8.24% | 8.98 | 0.36 |
| 12/07 | 5,240 | 5,240 | 5,040 | 5,040 | 0% | 2,900 | 71億4672万 | +8.22% | 8.95 | 0.36 |
| 12/06 | 4,980 | 5,040 | 4,980 | 5,040 | +0.8% | 800 | 71億4672万 | +8.64% | 8.95 | 0.36 |
| 12/04 | 4,935 | 5,000 | 4,935 | 5,000 | +3.09% | 800 | 70億9000万 | +8.18% | 8.87 | 0.35 |
| 12/01 | 4,770 | 4,850 | 4,770 | 4,850 | +2.75% | 200 | 68億7730万 | +5.27% | 8.61 | 0.34 |
| 11/30 | 4,685 | 4,720 | 4,685 | 4,720 | +0.75% | 200 | 66億9296万 | +2.65% | 8.38 | 0.33 |
| 11/24 | 4,685 | 4,685 | 4,685 | 4,685 | +0.97% | 900 | 66億4333万 | +1.91% | 8.32 | 0.33 |
| 11/22 | 4,640 | 4,640 | 4,640 | 4,640 | +0.76% | 400 | 65億7952万 | +1% | 8.24 | 0.33 |
| 11/21 | 4,605 | 4,605 | 4,605 | 4,605 | -0.54% | 200 | 65億2989万 | +0.2% | 8.17 | 0.33 |
| 11/20 | 4,630 | 4,630 | 4,630 | 4,630 | +1.54% | 100 | 65億6534万 | +0.74% | 8.22 | 0.33 |
| 11/17 | 4,560 | 4,560 | 4,560 | 4,560 | +1.22% | 200 | 64億6608万 | -0.72% | 8.09 | 0.32 |
| 11/14 | 4,425 | 4,505 | 4,425 | 4,505 | +1.81% | 300 | 63億8809万 | -1.85% | 8 | 0.32 |
| 11/13 | 4,425 | 4,425 | 4,425 | 4,425 | -3.7% | 1,000 | 62億7465万 | -3.55% | 7.85 | 0.31 |
| 11/10 | 4,665 | 4,665 | 4,595 | 4,595 | -2.96% | 200 | 65億1571万 | +0.09% | 8.16 | 0.33 |
| 11/06 | 4,805 | 4,805 | 4,735 | 4,735 | -1.46% | 200 | 67億1423万 | +3.18% | 8.4 | 0.34 |
| 11/02 | 4,805 | 4,805 | 4,805 | 4,805 | +3% | 100 | 68億1349万 | +4.94% | 8.53 | 0.34 |
| 10/25 | 4,665 | 4,665 | 4,665 | 4,665 | +3.09% | 900 | 66億1497万 | +2.19% | 8.28 | 0.33 |
| 10/19 | 4,525 | 4,525 | 4,525 | 4,525 | -0.55% | 100 | 64億1645万 | -0.7% | 8.03 | 0.32 |
| 10/18 | 4,550 | 4,550 | 4,550 | 4,550 | +1.56% | 100 | 64億5190万 | -0.15% | 8.08 | 0.32 |
| 10/16 | 4,480 | 4,480 | 4,480 | 4,480 | 0% | 800 | 63億5264万 | -1.65% | 7.95 | 0.32 |
| 10/04 | 4,480 | 4,480 | 4,480 | 4,480 | -0.67% | 200 | 63億5264万 | -1.67% | 7.95 | 0.32 |
| 10/03 | 4,600 | 4,600 | 4,510 | 4,510 | -1.96% | 500 | 63億9518万 | -1.03% | 8.01 | 0.32 |
| 10/02 | 4,580 | 4,600 | 4,580 | 4,600 | 0% | 200 | 65億2280万 | +1.03% | 8.16 | 0.33 |
| 09/29 | 4,600 | 4,600 | 4,600 | 4,600 | +0.66% | 100 | 65億2280万 | +1.17% | 8.16 | 0.35 |
| 09/28 | 4,600 | 4,600 | 4,570 | 4,570 | -0.65% | 500 | 64億8026万 | +0.75% | 8.11 | 0.35 |
| 09/27 | 4,600 | 4,600 | 4,600 | 4,600 | 0% | 100 | 65億2280万 | +1.57% | 8.16 | 0.35 |
| 09/26 | 4,600 | 4,600 | 4,600 | 4,600 | -0.43% | 100 | 65億2280万 | +1.68% | 8.16 | 0.35 |
| 09/25 | 4,620 | 4,620 | 4,620 | 4,620 | 0% | 1,100 | 65億5116万 | +2.19% | 8.2 | 0.35 |
| 09/22 | 4,620 | 4,620 | 4,620 | 4,620 | 0% | 100 | 65億5116万 | +2.28% | 8.2 | 0.35 |
| 09/21 | 4,665 | 4,665 | 4,620 | 4,620 | -1.7% | 400 | 65億5116万 | +2.37% | 8.2 | 0.35 |
| 09/20 | 4,680 | 4,700 | 4,680 | 4,700 | +1.73% | 700 | 66億6460万 | +4.21% | 8.34 | 0.36 |
| 09/15 | 4,620 | 4,620 | 4,620 | 4,620 | -1.49% | 100 | 65億5116万 | +2.62% | 8.2 | 0.35 |
| 09/13 | 4,690 | 4,690 | 4,690 | 4,690 | +1.96% | 100 | 66億5042万 | +4.29% | 8.32 | 0.36 |
| 09/12 | 4,595 | 4,600 | 4,595 | 4,600 | +1.1% | 200 | 65億2280万 | +2.45% | 8.16 | 0.35 |
| 09/11 | 4,540 | 4,550 | 4,540 | 4,550 | +1.68% | 300 | 64億5190万 | +1.38% | 8.08 | 0.35 |
| 09/08 | 4,475 | 4,475 | 4,475 | 4,475 | +0.22% | 100 | 63億4555万 | -0.27% | 7.94 | 0.34 |
| 09/06 | 4,465 | 4,465 | 4,465 | 4,465 | -0.78% | 100 | 63億3137万 | -0.49% | 7.93 | 0.34 |
| 09/05 | 4,540 | 4,540 | 4,500 | 4,500 | -0.88% | 200 | 63億8100万 | +0.29% | 7.99 | 0.34 |
| 09/04 | 4,500 | 4,540 | 4,500 | 4,540 | +0.89% | 300 | 64億3772万 | +1.27% | 8.06 | 0.35 |
| 09/01 | 4,500 | 4,500 | 4,500 | 4,500 | +1.24% | 100 | 63億8100万 | +0.58% | 7.99 | 0.34 |
| 08/31 | 4,445 | 4,445 | 4,445 | 4,445 | -0.34% | 100 | 63億301万 | -0.56% | 7.89 | 0.34 |
| 08/30 | 4,460 | 4,460 | 4,460 | 4,460 | -1.55% | 100 | 63億2428万 | -0.2% | 7.92 | 0.34 |
| 08/25 | 4,530 | 4,530 | 4,530 | 4,530 | +0.44% | 600 | 64億2354万 | +1.43% | 8.04 | 0.34 |
| 08/24 | 4,510 | 4,510 | 4,510 | 4,510 | +0.11% | 100 | 63億9518万 | +1.14% | 8.01 | 0.34 |
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 | |
| 2007年 3月期 | 7,450 745 4/11 | 4,900 490 11/13 | 2,500 25,000 1/18 | - | - | +8.89% 2/9 | -15.99% 6/14 |
| 2008年 3月期 | 6,320 632 10/29 | 4,510 451 3/17 | 1,300 13,000 12/7 | - | - | +16.77% 10/29 | -20.67% 4/18 |
| 2009年 3月期 | 5,000 500 7/22 500 7/7 | 3,200 320 11/21 320 11/20 他5件 | 1,800 18,000 12/5 | - | - | +22.36% 7/7 | -23.06% 10/23 |
| 2010年 3月期 | 4,100 410 9/25 | 3,150 315 2/26 | 3,200 32,000 2/8 | - | - | +14.94% 9/25 | -8.68% 2/3 |
| 2011年 3月期 | 3,430 343 4/30 | 2,620 262 3/16 | 2,300 23,000 12/7 23,000 7/7 | 48億6374万 | 37億1516万 | +10.33% 12/3 | -13.08% 3/16 |
| 2012年 3月期 | 3,380 338 2/16 338 12/22 | 2,900 290 5/31 | 2,000 20,000 12/7 20,000 7/7 | 47億9284万 | 41億1220万 | +7.48% 12/22 | -5.09% 11/17 |
| 2013年 3月期 | 4,580 458 3/15 | 3,020 302 10/29 | 2,400 24,000 2/8 24,000 12/7 | 64億9444万 | 42億8236万 | +29.4% 3/15 | -8.04% 5/16 |
| 2014年 3月期 | 5,200 520 9/20 520 9/19 | 3,330 333 6/7 | 2,300 23,000 5/15 | 73億7360万 | 47億2194万 | +28.75% 9/19 | -16.87% 6/7 |
| 2015年 3月期 | 4,370 437 5/23 | 3,860 386 10/22 | 1,700 17,000 7/7 | 61億9666万 | 54億7348万 | +5.52% 5/25 | -4.66% 8/5 |
| 2016年 3月期 | 4,330 433 5/25 | 3,590 359 2/9 | 2,000 20,000 12/7 20,000 6/11 | 61億3994万 | 50億9062万 | +5.66% 12/2 | -6.99% 2/9 |
| 2017年 3月期 | 4,500 450 3/24 | 3,600 360 6/24 | 2,500 25,000 10/28 | 63億8100万 | 51億480万 | +10.99% 12/2 | -4.56% 6/24 |
| 2018年 3月期 | 5,170 2/23 2/22 | 4,190 419 4/12 | 2,400 10/27 | 73億3106万 | 59億4142万 | +7.13% 7/7 | -8.21% 5/11 |
| 2019年 3月期 | 4,985 4/26 | 3,460 12/28 | 3,800 12/27 | 70億6873万 | 49億628万 | +6.38% 4/2 | -18.7% 12/28 |
| 2020年 3月期 | 4,360 2/25 | 3,080 3/13 | 5,500 9/2 | 61億8248万 | 43億6744万 | +6.19% 12/25 | -25.37% 3/13 |
| 2021年 3月期 | 4,300 3/25 | 2,951 5/15 | 2,200 12/7 7/7 5/15 | 60億9740万 | 41億8451万 | +10.52% 2/8 | -3.94% 3/5 |
| 2022年 3月期 | 4,400 3/25 3/23 | 3,655 8/20 8/11 | 1,900 12/7 | 62億3920万 | 51億8279万 | +8.51% 2/28 | -10.91% 5/16 |
| 2023年 3月期 | 4,520 3/24 | 3,720 5/16 | 2,200 7/7 | 64億936万 | 52億7496万 | +7.08% 7/7 | -2.26% 1/6 |
| 最新 | 5,940 2024/4/26 | 300 | 84億2292万 | +5.32% 5,640 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 34%（1.34倍）
- 1985/12/28 vs 1984/12/28
- 90%（1.9倍）
- 1986/12/19 vs 1985/12/28
- -2%（0.98倍）
- 1987/12/26 vs 1986/12/19
- 112%（2.12倍）
- 1988/12/28 vs 1987/12/26
- 43%（1.43倍）
- 1989/12/28 vs 1988/12/28
- 31%（1.31倍）
- 1990/12/28 vs 1989/12/28
- -58%（0.42倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- -28%（0.72倍）
- 1993/12/30 vs 1992/12/30
- -19%（0.81倍）
- 1994/12/29 vs 1993/12/30
- 2%（1.02倍）
- 1995/12/29 vs 1994/12/29
- -6%（0.94倍）
- 1996/12/27 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/25 vs 1996/12/27
- -14%（0.86倍）
- 1998/12/25 vs 1997/12/25
- -15%（0.85倍）
- 1999/12/29 vs 1998/12/25
- 23%（1.23倍）
- 2000/12/26 vs 1999/12/29
- -35%（0.65倍）
- 2001/12/25 vs 2000/12/26
- 23%（1.23倍）
- 2002/12/30 vs 2001/12/25
- 11%（1.11倍）
- 2003/12/29 vs 2002/12/30
- 36%（1.36倍）
- 2004/12/30 vs 2003/12/29
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 185%（2.85倍）
- 2006/12/29 vs 2005/12/30
- -45%（0.55倍）
- 2007/12/25 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/25
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/29 vs 2009/12/30
- -21%（0.79倍）
- 2011/12/28 vs 2010/12/29
- 17%（1.17倍）
- 2012/12/28 vs 2011/12/28
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/29 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/27 vs 2015/12/29
- 6%（1.06倍）
- 2017/12/26 vs 2016/12/27
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/26
- -27%（0.73倍）
- 2019/12/25 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/25 vs 2019/12/25
- -10%（0.9倍）
- 2021/12/24 vs 2020/12/25
- 4%（1.04倍）
- 2022/12/23 vs 2021/12/24
- 4%（1.04倍）
- 2023/12/26 vs 2022/12/23
- 22%（1.22倍）
- 2024/04/26 vs 2023/12/26
- 16%（1.16倍）
- 過去安値
1,450円（2001/10/01） - 310%（4.1倍）
5,940円（4/26）