株価チャート
株価
4/23
- 前日 (4/22)
- 4,640
- 始値
- 4,650
- 高値
- 4,805
- 安値
- 4,650
- 終値 +2.16%
- 4,740
- 出来高 +19.71%
- 33,400
乖離率
- 株価（5日）
移動平均値 - +2.78%
4,612 - 株価（25日）
移動平均値 - -3.01%
4,887 - 出来高（5日）
移動平均値 - -8.59%
36,540
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 4,650 | 4,805 | 4,650 | 4,740 | +2.16% | 33,400 | 671億1406万 | -3.01% | 10.77 | 1.2 |
| 04/22 | 4,605 | 4,700 | 4,590 | 4,640 | +2.65% | 27,900 | 656億9815万 | -5.61% | 10.55 | 1.17 |
| 04/19 | 4,620 | 4,655 | 4,460 | 4,520 | -2.38% | 35,800 | 639億9906万 | -8.71% | 10.27 | 1.14 |
| 04/18 | 4,530 | 4,660 | 4,530 | 4,630 | +2.21% | 24,000 | 655億5656万 | -7.18% | 10.52 | 1.17 |
| 04/17 | 4,415 | 4,625 | 4,400 | 4,530 | +3.42% | 61,600 | 641億4065万 | -9.69% | 10.3 | 1.14 |
| 04/16 | 4,420 | 4,445 | 4,380 | 4,380 | -2.45% | 31,900 | 620億1679万 | -13.25% | 9.96 | 1.11 |
| 04/15 | 4,520 | 4,535 | 4,450 | 4,490 | -2.18% | 53,100 | 635億7429万 | -11.75% | 10.21 | 1.13 |
| 04/12 | 4,610 | 4,680 | 4,570 | 4,590 | -0.22% | 19,500 | 649億9020万 | -10.49% | 10.43 | 1.16 |
| 04/11 | 4,695 | 4,695 | 4,585 | 4,600 | -2.23% | 26,000 | 651億3179万 | -10.92% | 10.46 | 1.16 |
| 04/10 | 4,730 | 4,780 | 4,705 | 4,705 | -1.98% | 20,500 | 666億1849万 | -9.66% | 10.69 | 1.19 |
| 04/09 | 4,785 | 4,835 | 4,705 | 4,800 | +0.21% | 27,700 | 679億6361万 | -8.57% | 10.91 | 1.21 |
| 04/08 | 4,700 | 4,790 | 4,695 | 4,790 | +2.24% | 28,600 | 678億2202万 | -9.37% | 10.89 | 1.21 |
| 04/05 | 4,800 | 4,850 | 4,685 | 4,685 | -3.2% | 52,700 | 663億3531万 | -11.95% | 10.65 | 1.18 |
| 04/04 | 4,870 | 4,900 | 4,780 | 4,840 | -0.21% | 42,200 | 685億2997万 | -9.8% | 11 | 1.22 |
| 04/03 | 4,780 | 4,910 | 4,735 | 4,850 | +0.83% | 48,200 | 686億7156万 | -10.32% | 11.02 | 1.23 |
| 04/02 | 4,885 | 4,890 | 4,810 | 4,810 | -2.04% | 40,100 | 681億520万 | -11.74% | 10.93 | 1.22 |
| 04/01 | 5,100 | 5,160 | 4,880 | 4,910 | -3.35% | 45,100 | 695億2111万 | -10.68% | 11.16 | 1.24 |
| 03/29 | 5,090 | 5,130 | 5,010 | 5,080 | -0.97% | 38,800 | 719億2815万 | -8.29% | 11.55 | 1.28 |
| 03/28 | 5,410 | 5,410 | 5,080 | 5,130 | +0.39% | 79,000 | 726億3611万 | -8.03% | 11.66 | 1.3 |
| 03/27 | 5,130 | 5,210 | 5,080 | 5,110 | 0% | 75,100 | 723億5292万 | -8.98% | 11.61 | 1.29 |
| 03/26 | 5,500 | 5,530 | 5,090 | 5,110 | -7.93% | 89,700 | 723億5292万 | -9.4% | 11.61 | 1.29 |
| 03/25 | 5,520 | 5,570 | 5,490 | 5,550 | +0.54% | 23,500 | 785億8292万 | -2% | 12.61 | 1.4 |
| 03/22 | 5,650 | 5,650 | 5,520 | 5,520 | -1.78% | 23,000 | 781億5815万 | -2.59% | 12.55 | 1.39 |
| 03/21 | 5,580 | 5,690 | 5,540 | 5,620 | +1.26% | 21,100 | 795億7406万 | -0.88% | 12.77 | 1.42 |
| 03/19 | 5,450 | 5,560 | 5,430 | 5,550 | +1.46% | 29,200 | 785億8292万 | -2.25% | 12.61 | 1.4 |
| 03/18 | 5,600 | 5,610 | 5,420 | 5,470 | -0.55% | 27,000 | 774億5020万 | -3.85% | 12.43 | 1.38 |
| 03/15 | 5,420 | 5,500 | 5,410 | 5,500 | +0.92% | 35,700 | 778億7497万 | -3.66% | 12.5 | 1.39 |
| 03/14 | 5,280 | 5,460 | 5,280 | 5,450 | +2.06% | 17,700 | 771億6701万 | -4.92% | 12.39 | 1.38 |
| 03/13 | 5,340 | 5,410 | 5,290 | 5,340 | 0% | 24,200 | 756億951万 | -7.11% | 12.14 | 1.35 |
| 03/12 | 5,290 | 5,370 | 5,270 | 5,340 | -0.37% | 27,800 | 756億951万 | -7.48% | 12.14 | 1.35 |
| 03/11 | 5,440 | 5,440 | 5,300 | 5,360 | -2.37% | 24,000 | 758億9270万 | -7.41% | 12.18 | 1.35 |
| 03/08 | 5,450 | 5,560 | 5,380 | 5,490 | -0.18% | 37,100 | 777億3338万 | -5.46% | 12.48 | 1.39 |
| 03/07 | 5,680 | 5,690 | 5,470 | 5,500 | -3.34% | 36,100 | 778億7497万 | -5.56% | 12.5 | 1.39 |
| 03/06 | 5,670 | 5,720 | 5,630 | 5,690 | -1.04% | 26,700 | 805億6519万 | -2.54% | 12.93 | 1.44 |
| 03/05 | 5,650 | 5,750 | 5,600 | 5,750 | +1.23% | 20,500 | 814億1474万 | -1.66% | 13.07 | 1.45 |
| 03/04 | 5,690 | 5,720 | 5,630 | 5,680 | -0.18% | 23,100 | 804億2360万 | -2.96% | 12.91 | 1.43 |
| 03/01 | 5,820 | 5,860 | 5,690 | 5,690 | -2.07% | 24,300 | 805億6519万 | -2.97% | 12.93 | 1.44 |
| 02/29 | 5,900 | 5,900 | 5,760 | 5,810 | -1.53% | 18,100 | 822億6428万 | -1.04% | 13.21 | 1.47 |
| 02/28 | 5,850 | 5,940 | 5,850 | 5,900 | 0% | 16,100 | 835億3860万 | +0.34% | 13.41 | 1.49 |
| 02/27 | 5,920 | 6,010 | 5,860 | 5,900 | -1.17% | 22,900 | 835億3860万 | +0.22% | 13.41 | 1.49 |
| 02/26 | 5,900 | 5,970 | 5,830 | 5,970 | 0% | 24,800 | 845億2974万 | +1.43% | 13.57 | 1.51 |
| 02/22 | 6,090 | 6,090 | 5,910 | 5,970 | -1.16% | 24,700 | 845億2974万 | +1.44% | 13.57 | 1.51 |
| 02/21 | 6,000 | 6,120 | 6,000 | 6,040 | -0.17% | 42,800 | 855億2087万 | +2.72% | 13.73 | 1.53 |
| 02/20 | 5,810 | 6,080 | 5,810 | 6,050 | +5.4% | 66,100 | 856億6247万 | +2.94% | 13.75 | 1.53 |
| 02/19 | 5,650 | 5,800 | 5,640 | 5,740 | +0.88% | 20,900 | 812億7315万 | -2.25% | 13.05 | 1.45 |
| 02/16 | 5,750 | 5,750 | 5,650 | 5,690 | +0.71% | 26,100 | 805億6519万 | -3.02% | 12.93 | 1.44 |
| 02/15 | 5,650 | 5,680 | 5,560 | 5,650 | +1.07% | 40,200 | 799億9883万 | -3.53% | 12.84 | 1.43 |
| 02/14 | 5,730 | 5,730 | 5,330 | 5,590 | -4.12% | 128,500 | 791億4929万 | -4.41% | 12.71 | 1.41 |
| 02/13 | 5,820 | 5,870 | 5,740 | 5,830 | 0% | 109,900 | 825億4747万 | -0.15% | 13.25 | 1.47 |
| 02/09 | 5,940 | 5,960 | 5,830 | 5,830 | -2.18% | 32,500 | 825億4747万 | +0.28% | 13.25 | 1.47 |
| 02/08 | 6,060 | 6,070 | 5,900 | 5,960 | -2.13% | 39,000 | 843億8815万 | +2.87% | 13.55 | 1.51 |
| 02/07 | 5,860 | 6,100 | 5,830 | 6,090 | +3.92% | 56,100 | 862億2883万 | +5.62% | 13.84 | 1.54 |
| 02/06 | 5,910 | 5,960 | 5,860 | 5,860 | -0.85% | 20,500 | 829億7224万 | +2.34% | 13.32 | 1.48 |
| 02/05 | 5,810 | 5,930 | 5,790 | 5,910 | +2.43% | 25,100 | 836億8019万 | +3.63% | 13.43 | 1.49 |
| 02/02 | 5,820 | 5,850 | 5,720 | 5,770 | -0.86% | 24,400 | 816億9792万 | +1.62% | 13.11 | 1.46 |
| 02/01 | 5,880 | 5,890 | 5,820 | 5,820 | -1.36% | 17,200 | 824億588万 | +2.94% | 13.23 | 1.47 |
| 01/31 | 5,830 | 5,900 | 5,800 | 5,900 | +0.68% | 22,600 | 835億3860万 | +4.83% | 13.41 | 1.49 |
| 01/30 | 5,880 | 5,960 | 5,860 | 5,860 | -1.01% | 26,800 | 829億7224万 | +4.74% | 13.32 | 1.48 |
| 01/29 | 5,960 | 5,970 | 5,900 | 5,920 | +0.34% | 17,700 | 838億2178万 | +6.42% | 13.46 | 1.5 |
| 01/26 | 5,900 | 5,990 | 5,850 | 5,900 | -0.67% | 34,000 | 835億3860万 | +6.69% | 13.41 | 1.49 |
| 01/25 | 5,870 | 5,970 | 5,840 | 5,940 | +1.19% | 25,800 | 841億497万 | +8.1% | 13.5 | 1.5 |
| 01/24 | 5,950 | 6,030 | 5,870 | 5,870 | -2.81% | 39,900 | 831億1383万 | +7.49% | 13.34 | 1.48 |
| 01/23 | 6,050 | 6,090 | 6,010 | 6,040 | -0.66% | 23,500 | 855億2087万 | +11.27% | 13.73 | 1.53 |
| 01/22 | 5,880 | 6,120 | 5,880 | 6,080 | +3.4% | 57,700 | 860億8724万 | +12.84% | 13.82 | 1.54 |
| 01/19 | 5,970 | 5,970 | 5,850 | 5,880 | -1.01% | 32,600 | 832億5542万 | +9.97% | 13.36 | 1.49 |
| 01/18 | 5,830 | 6,010 | 5,830 | 5,940 | +1.89% | 28,100 | 841億497万 | +11.76% | 13.5 | 1.5 |
| 01/17 | 5,970 | 6,000 | 5,790 | 5,830 | -2.35% | 56,000 | 825億4747万 | +10.5% | 13.25 | 1.47 |
| 01/16 | 6,050 | 6,050 | 5,940 | 5,970 | +0.51% | 60,800 | 845億2974万 | +13.78% | 13.57 | 1.51 |
| 01/15 | 5,650 | 5,970 | 5,650 | 5,940 | +5.88% | 76,200 | 841億497万 | +13.92% | 13.5 | 1.5 |
| 01/12 | 5,500 | 5,650 | 5,500 | 5,610 | +3.13% | 38,200 | 794億3247万 | +8.38% | 12.75 | 1.42 |
| 01/11 | 5,430 | 5,520 | 5,430 | 5,440 | +0.18% | 32,300 | 770億2542万 | +5.67% | 12.36 | 1.37 |
| 01/10 | 5,310 | 5,440 | 5,310 | 5,430 | +1.5% | 37,400 | 768億8383万 | +5.95% | 12.34 | 1.37 |
| 01/09 | 5,200 | 5,350 | 5,200 | 5,350 | +2.88% | 34,100 | 757億5111万 | +4.86% | 12.16 | 1.35 |
| 01/05 | 5,310 | 5,340 | 5,200 | 5,200 | -2.8% | 36,100 | 736億2724万 | +2.32% | 11.82 | 1.31 |
| 01/04 | 5,360 | 5,400 | 5,290 | 5,350 | +1.71% | 43,300 | 757億5111万 | +5.5% | 12.16 | 1.35 |
| 2023 | ||||||||||
| 12/29 | 5,110 | 5,290 | 5,110 | 5,260 | +3.54% | 35,700 | 744億7679万 | +4.12% | 9.68 | 1.33 |
| 12/28 | 5,140 | 5,190 | 5,080 | 5,080 | -3.97% | 31,600 | 719億2815万 | +0.75% | 9.35 | 1.28 |
| 12/27 | 5,330 | 5,330 | 5,220 | 5,290 | +0.38% | 49,600 | 749億156万 | +5.34% | 9.73 | 1.34 |
| 12/26 | 5,210 | 5,330 | 5,170 | 5,270 | +1.54% | 39,300 | 746億1838万 | +5.55% | 9.7 | 1.33 |
| 12/25 | 5,160 | 5,240 | 5,140 | 5,190 | +0.58% | 22,800 | 734億8565万 | +4.47% | 9.55 | 1.31 |
| 12/22 | 5,090 | 5,180 | 5,090 | 5,160 | +1.78% | 29,000 | 730億6088万 | +4.2% | 9.5 | 1.3 |
| 12/21 | 5,030 | 5,090 | 5,010 | 5,070 | 0% | 22,300 | 717億8656万 | +2.76% | 9.33 | 1.28 |
| 12/20 | 5,160 | 5,160 | 5,070 | 5,070 | -0.39% | 40,000 | 717億8656万 | +2.94% | 9.33 | 1.28 |
| 12/19 | 5,050 | 5,090 | 5,010 | 5,090 | +1.19% | 49,000 | 720億6974万 | +3.54% | 9.37 | 1.29 |
| 12/18 | 5,150 | 5,180 | 4,985 | 5,030 | -0.98% | 30,900 | 712億2020万 | +2.57% | 9.26 | 1.27 |
| 12/15 | 5,100 | 5,250 | 5,030 | 5,080 | +0.79% | 62,800 | 719億2815万 | +3.86% | 9.35 | 1.28 |
| 12/14 | 5,090 | 5,120 | 4,990 | 5,040 | -0.2% | 36,600 | 713億6179万 | +3.36% | 9.27 | 1.27 |
| 12/13 | 5,090 | 5,160 | 5,030 | 5,050 | 0% | 31,300 | 715億338万 | +3.95% | 9.29 | 1.28 |
| 12/12 | 5,100 | 5,100 | 5,020 | 5,050 | -0.59% | 34,200 | 715億338万 | +4.23% | 9.29 | 1.28 |
| 12/11 | 5,070 | 5,090 | 5,010 | 5,080 | +2.01% | 41,900 | 719億2815万 | +5.11% | 9.35 | 1.28 |
| 12/08 | 5,080 | 5,160 | 4,950 | 4,980 | -2.16% | 58,000 | 705億1224万 | +3.51% | 9.16 | 1.26 |
| 12/07 | 5,110 | 5,150 | 5,050 | 5,090 | -1.17% | 33,100 | 720億6974万 | +6.24% | 9.37 | 1.29 |
| 12/06 | 5,020 | 5,170 | 5,020 | 5,150 | +3% | 46,900 | 729億1929万 | +8.03% | 9.48 | 1.3 |
| 12/05 | 4,875 | 5,050 | 4,875 | 5,000 | +2.25% | 41,900 | 707億9543万 | +5.51% | 9.2 | 1.26 |
| 12/04 | 4,875 | 4,915 | 4,865 | 4,890 | +0.51% | 26,600 | 692億3793万 | +3.58% | 9 | 1.24 |
| 12/01 | 4,905 | 4,910 | 4,850 | 4,865 | +0.21% | 18,000 | 688億8395万 | +3.51% | 8.95 | 1.23 |
| 11/30 | 4,850 | 4,900 | 4,785 | 4,855 | +0.1% | 21,600 | 687億4236万 | +3.7% | 8.93 | 1.23 |
| 11/29 | 4,905 | 4,975 | 4,810 | 4,850 | -1.72% | 42,500 | 686億7156万 | +3.99% | 8.93 | 1.23 |
| 11/28 | 4,830 | 4,935 | 4,825 | 4,935 | +1.44% | 32,300 | 698億7508万 | +6.24% | 9.08 | 1.25 |
| 11/27 | 5,070 | 5,100 | 4,860 | 4,865 | -2.89% | 49,900 | 688億8395万 | +5.19% | 8.95 | 1.23 |
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 12月期 | 1,040 6/12 6/6 | 715 9/26 | 66,600 5/23 | - | - | +11.29% 5/22 | -16.22% 1/16 |
| 2008年 12月期 | 741 6/12 | 500 3/19 | 55,200 3/28 | - | - | +18.91% 5/20 | -15.53% 8/13 |
| 2009年 12月期 | 706 1/5 | 424 12/4 | 72,600 12/11 | - | - | +20.87% 3/24 | -14.21% 3/4 |
| 2010年 12月期 | 515 4/16 4/12 | 388 8/12 | 88,700 6/3 | 72億9192万 | 54億9372万 | +8.27% 9/29 | -12.77% 5/26 |
| 2011年 12月期 | 670 4/18 | 399 3/15 | 553,600 4/15 | 94億8658万 | 56億4947万 | +24.16% 3/28 | -13.21% 5/27 |
| 2012年 12月期 | 644 12/25 | 445 9/7 8/1 他2件 | 103,400 12/10 | 91億1845万 | 63億79万 | +16.84% 12/20 | -9.31% 6/4 |
| 2013年 12月期 | 1,080 12/30 | 564 2/15 | 431,600 12/20 | 152億9181万 | 79億8572万 | +20.1% 10/25 | -11.81% 6/7 |
| 2014年 12月期 | 1,942 10/1 | 958 2/4 | 870,200 8/28 | 274億9694万 | 135億6440万 | +30.52% 8/28 | -9.49% 10/17 |
| 2015年 12月期 | 1,576 1/5 | 1,055 6/29 | 393,900 4/23 | 223億1471万 | 149億3783万 | +11.2% 8/17 | -17.91% 1/21 |
| 2016年 12月期 | 1,240 1/4 | 753 6/24 | 92,800 4/18 | 175億5726万 | 106億6179万 | +12.61% 10/28 | -17.31% 2/12 |
| 2017年 12月期 | 1,238 12/12 | 983 9/6 | 83,800 8/8 | 175億2894万 | 139億1838万 | +9.71% 12/12 12/11 | -10.61% 8/14 |
| 2018年 12月期 | 1,758 9/18 | 1,134 2/6 | 115,000 11/9 | 248億9167万 | 160億5640万 | +17.32% 9/18 | -11.51% 10/29 |
| 2019年 12月期 | 2,295 12/13 | 1,335 1/29 | 298,000 11/14 | 324億9510万 | 189億237万 | +12.7% 11/5 | -5.78% 2/8 |
| 2020年 12月期 | 2,538 1/29 | 1,241 3/13 | 271,000 3/17 | 359億3576万 | 175億7142万 | +15.64% 11/11 | -34.77% 3/13 |
| 2021年 12月期 | 2,861 11/1 | 2,204 7/9 | 97,100 12/23 | 405億914万 | 312億662万 | +10.55% 9/14 | -10.99% 11/30 |
| 2022年 12月期 | 3,450 12/15 | 2,106 3/9 | 118,200 11/11 | 488億4884万 | 298億1903万 | +13.09% 11/25 | -7.91% 3/9 |
| 2023年 12月期 | 5,330 12/27 12/26 | 2,930 4/10 | 319,600 3/17 | 754億6792万 | 414億8612万 | +18.65% 8/17 | -12.27% 3/20 |
| 最新 | 4,740 2024/4/23 | 33,400 | 671億1406万 | -3.01% 4,887 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -74%（0.26倍）
- 1998/12/30 vs 1997/12/30
- 34%（1.34倍）
- 1999/12/30 vs 1998/12/30
- -11%（0.89倍）
- 2000/12/29 vs 1999/12/30
- -11%（0.89倍）
- 2001/12/28 vs 2000/12/29
- -2%（0.98倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- -34%（0.66倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 16%（1.16倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 75%（1.75倍）
- 2014/12/30 vs 2013/12/30
- 46%（1.46倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- 35%（1.35倍）
- 2019/12/30 vs 2018/12/28
- 46%（1.46倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 29%（1.29倍）
- 2023/12/29 vs 2022/12/30
- 64%（1.64倍）
- 2024/04/23 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
388円（2010/08/12） - 1122%（12.22倍）
4,740円（4/23）