株価チャート
株価
5/2
- 前日 (5/1)
- 4,800
- 始値
- 4,870
- 高値
- 4,890
- 安値
- 4,870
- 終値 +1.88%
- 4,890
- 出来高 -40%
- 300
乖離率
- 株価(5日)
移動平均値 - +1.14%
4,835 - 株価(25日)
移動平均値 - +4.04%
4,700 - 出来高(5日)
移動平均値 - -54.55%
660
2023/10/27~2024/05/02
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 | ||||||||||
05/02 | 4,870 | 4,890 | 4,870 | 4,890 | +1.88% | 300 | 64億5480万 | +4.04% | 13.91 | 0.53 |
05/01 | 4,685 | 4,800 | 4,685 | 4,800 | +4.01% | 500 | 63億3600万 | +2.61% | 13.66 | 0.52 |
04/30 | 4,865 | 4,925 | 4,615 | 4,615 | -6.48% | 2,000 | 60億9180万 | -1.01% | 13.13 | 0.5 |
04/26 | 4,935 | 4,935 | 4,935 | 4,935 | 0% | 100 | 65億1420万 | +6.06% | 14.04 | 0.54 |
04/18 | 4,935 | 4,935 | 4,935 | 4,935 | 0% | 400 | 65億1420万 | +6.66% | 14.04 | 0.54 |
04/16 | 4,935 | 4,935 | 4,935 | 4,935 | 0% | 300 | 65億1420万 | +7.21% | 14.04 | 0.54 |
04/15 | 4,935 | 4,935 | 4,935 | 4,935 | 0% | 100 | 65億1420万 | +7.82% | 14.04 | 0.54 |
04/12 | 4,935 | 4,935 | 4,935 | 4,935 | +0.61% | 200 | 65億1420万 | +8.46% | 14.04 | 0.54 |
04/11 | 4,905 | 4,905 | 4,905 | 4,905 | -1.9% | 100 | 64億7460万 | +8.33% | 13.95 | 0.53 |
04/10 | 4,990 | 5,000 | 4,990 | 5,000 | +0.2% | 400 | 66億 | +10.99% | 14.23 | 0.54 |
04/09 | 4,925 | 4,990 | 4,920 | 4,990 | +1.42% | 900 | 65億8680万 | +11.43% | 14.2 | 0.54 |
04/08 | 4,780 | 4,990 | 4,780 | 4,920 | +7.42% | 1,500 | 64億9440万 | +10.59% | 14 | 0.53 |
04/04 | 4,580 | 4,580 | 4,580 | 4,580 | +0.11% | 100 | 60億4560万 | +3.55% | 13.03 | 0.5 |
04/03 | 4,580 | 4,585 | 4,510 | 4,575 | -0.22% | 1,000 | 60億3900万 | +3.74% | 13.02 | 0.5 |
04/02 | 4,710 | 4,710 | 4,585 | 4,585 | -3.17% | 400 | 60億5220万 | +4.25% | 13.04 | 0.5 |
04/01 | 4,735 | 4,735 | 4,735 | 4,735 | 0% | 100 | 62億5020万 | +7.98% | 13.47 | 0.51 |
03/29 | 4,700 | 4,785 | 4,700 | 4,735 | +3.84% | 900 | 62億5020万 | +8.43% | 13.47 | 0.51 |
03/28 | 4,560 | 4,560 | 4,560 | 4,560 | +0.11% | 100 | 60億1920万 | +4.88% | 12.97 | 0.49 |
03/27 | 4,555 | 4,555 | 4,555 | 4,555 | +1.33% | 100 | 60億1260万 | +4.98% | 12.96 | 0.49 |
03/26 | 4,465 | 4,495 | 4,465 | 4,495 | +0.56% | 200 | 59億3340万 | +3.71% | 12.79 | 0.49 |
03/25 | 4,465 | 4,470 | 4,465 | 4,470 | +1.94% | 700 | 59億40万 | +3.21% | 12.72 | 0.48 |
03/21 | 4,400 | 4,430 | 4,385 | 4,385 | +0.46% | 1,100 | 57億8820万 | +1.32% | 12.48 | 0.48 |
03/19 | 4,370 | 4,375 | 4,355 | 4,365 | +0.23% | 600 | 57億6180万 | +0.81% | 12.42 | 0.47 |
03/18 | 4,325 | 4,355 | 4,325 | 4,355 | +1.04% | 400 | 57億4860万 | +0.53% | 12.39 | 0.47 |
03/15 | 4,310 | 4,310 | 4,310 | 4,310 | -0.81% | 100 | 56億8920万 | -0.53% | 12.26 | 0.47 |
03/14 | 4,330 | 4,345 | 4,330 | 4,345 | -1.25% | 300 | 57億3540万 | +0.21% | 12.36 | 0.47 |
03/12 | 4,410 | 4,410 | 4,360 | 4,400 | +0.46% | 500 | 58億800万 | +1.52% | 12.52 | 0.48 |
03/11 | 4,370 | 4,390 | 4,300 | 4,380 | +1.86% | 1,200 | 57億8160万 | +1.15% | 12.46 | 0.48 |
03/08 | 4,335 | 4,335 | 4,300 | 4,300 | -0.81% | 600 | 56億7600万 | -0.58% | 12.23 | 0.47 |
03/07 | 4,295 | 4,335 | 4,295 | 4,335 | +1.4% | 200 | 57億2220万 | +0.28% | 12.33 | 0.47 |
03/06 | 4,275 | 4,275 | 4,270 | 4,275 | +0.12% | 300 | 56億4300万 | -1% | 12.16 | 0.46 |
03/05 | 4,380 | 4,380 | 4,270 | 4,270 | -2.51% | 600 | 56億3640万 | -1.04% | 12.15 | 0.46 |
03/04 | 4,380 | 4,380 | 4,380 | 4,380 | +1.04% | 200 | 57億8160万 | +1.58% | 12.46 | 0.48 |
03/01 | 4,315 | 4,335 | 4,310 | 4,335 | +0.58% | 600 | 57億2220万 | +0.65% | 12.33 | 0.47 |
02/29 | 4,265 | 4,310 | 4,265 | 4,310 | +1.06% | 400 | 56億8920万 | +0.14% | 12.26 | 0.47 |
02/27 | 4,265 | 4,265 | 4,205 | 4,265 | 0% | 1,700 | 56億2980万 | -0.86% | 12.13 | 0.46 |
02/26 | 4,290 | 4,290 | 4,265 | 4,265 | 0% | 400 | 56億2980万 | -0.88% | 12.13 | 0.46 |
02/22 | 4,300 | 4,375 | 4,265 | 4,265 | 0% | 800 | 56億2980万 | -0.91% | 12.13 | 0.46 |
02/21 | 4,205 | 4,265 | 4,190 | 4,265 | -0.23% | 2,300 | 56億2980万 | -0.95% | 12.13 | 0.46 |
02/19 | 4,275 | 4,275 | 4,275 | 4,275 | 0% | 100 | 56億4300万 | -0.74% | 12.16 | 0.46 |
02/16 | 4,250 | 4,275 | 4,250 | 4,275 | +0.12% | 900 | 56億4300万 | -0.74% | 12.16 | 0.46 |
02/15 | 4,275 | 4,275 | 4,270 | 4,270 | -1.61% | 200 | 56億3640万 | -0.79% | 12.15 | 0.46 |
02/13 | 4,400 | 4,400 | 4,330 | 4,340 | -1.92% | 900 | 57億2880万 | +0.86% | 12.35 | 0.47 |
02/09 | 4,420 | 4,425 | 4,420 | 4,425 | +0.34% | 300 | 58億4100万 | +2.98% | 12.59 | 0.48 |
02/07 | 4,415 | 4,415 | 4,400 | 4,410 | 0% | 600 | 58億2120万 | +2.85% | 12.55 | 0.48 |
02/05 | 4,410 | 4,445 | 4,410 | 4,410 | -0.23% | 300 | 58億2120万 | +3.06% | 12.55 | 0.48 |
02/02 | 4,415 | 4,420 | 4,415 | 4,420 | 0% | 200 | 58億3440万 | +3.51% | 12.58 | 0.48 |
02/01 | 4,390 | 4,420 | 4,390 | 4,420 | +0.91% | 400 | 58億3440万 | +3.71% | 12.58 | 0.48 |
01/31 | 4,380 | 4,380 | 4,380 | 4,380 | 0% | 200 | 57億8160万 | +2.96% | 12.46 | 0.48 |
01/29 | 4,380 | 4,380 | 4,380 | 4,380 | +1.62% | 100 | 57億8160万 | +3.13% | 12.46 | 0.48 |
01/26 | 4,300 | 4,310 | 4,300 | 4,310 | +0.7% | 300 | 56億8920万 | +1.58% | 12.26 | 0.47 |
01/25 | 4,225 | 4,285 | 4,225 | 4,280 | +0.47% | 900 | 56億4960万 | +0.94% | 12.18 | 0.46 |
01/24 | 4,260 | 4,260 | 4,260 | 4,260 | 0% | 100 | 56億2320万 | +0.5% | 12.12 | 0.46 |
01/23 | 4,225 | 4,260 | 4,225 | 4,260 | +1.43% | 600 | 56億2320万 | +0.52% | 12.12 | 0.46 |
01/22 | 4,200 | 4,200 | 4,200 | 4,200 | 0% | 200 | 55億4400万 | -0.92% | 11.95 | 0.46 |
01/19 | 4,200 | 4,200 | 4,200 | 4,200 | 0% | 300 | 55億4400万 | -0.97% | 11.95 | 0.46 |
01/18 | 4,200 | 4,205 | 4,200 | 4,200 | -1.18% | 1,000 | 55億4400万 | -1.01% | 11.95 | 0.46 |
01/17 | 4,260 | 4,260 | 4,250 | 4,250 | -0.23% | 400 | 56億1000万 | +0.09% | 12.09 | 0.46 |
01/16 | 4,280 | 4,280 | 4,260 | 4,260 | +0.12% | 300 | 56億2320万 | +0.35% | 12.12 | 0.46 |
01/11 | 4,255 | 4,255 | 4,255 | 4,255 | -1.05% | 200 | 56億1660万 | +0.24% | 12.11 | 0.46 |
01/10 | 4,300 | 4,300 | 4,300 | 4,300 | 0% | 100 | 56億7600万 | +1.3% | 12.23 | 0.47 |
01/09 | 4,300 | 4,300 | 4,230 | 4,300 | 0% | 400 | 56億7600万 | +1.27% | 12.23 | 0.47 |
01/05 | 4,300 | 4,300 | 4,300 | 4,300 | 0% | 100 | 56億7600万 | +1.25% | 12.23 | 0.47 |
01/04 | 4,280 | 4,300 | 4,280 | 4,300 | +0.58% | 700 | 56億7600万 | +1.34% | 12.23 | 0.47 |
2023 | ||||||||||
12/29 | 4,210 | 4,275 | 4,210 | 4,275 | +1.79% | 300 | 56億4300万 | +0.85% | 12.16 | 0.46 |
12/27 | 4,220 | 4,220 | 4,200 | 4,200 | -1.18% | 3,100 | 55億4400万 | -1.04% | 11.95 | 0.46 |
12/22 | 4,210 | 4,250 | 4,210 | 4,250 | +1.43% | 600 | 56億1000万 | -0.07% | 12.09 | 0.46 |
12/20 | 4,190 | 4,190 | 4,190 | 4,190 | 0% | 100 | 55億3080万 | -1.71% | 11.92 | 0.45 |
12/18 | 4,190 | 4,190 | 4,190 | 4,190 | 0% | 300 | 55億3080万 | -1.9% | 11.92 | 0.45 |
12/15 | 4,190 | 4,190 | 4,190 | 4,190 | 0% | 100 | 55億3080万 | -1.99% | 11.92 | 0.45 |
12/14 | 4,190 | 4,190 | 4,190 | 4,190 | -0.24% | 200 | 55億3080万 | -2.13% | 11.92 | 0.45 |
12/13 | 4,200 | 4,250 | 4,200 | 4,200 | -0.71% | 1,500 | 55億4400万 | -1.87% | 11.95 | 0.46 |
12/12 | 4,235 | 4,235 | 4,230 | 4,230 | +0.83% | 200 | 55億8360万 | -1.19% | 12.03 | 0.46 |
12/08 | 4,250 | 4,255 | 4,195 | 4,195 | -2.21% | 1,100 | 55億3740万 | -1.96% | 11.93 | 0.46 |
12/07 | 4,290 | 4,290 | 4,290 | 4,290 | +1.06% | 100 | 56億6280万 | +0.23% | 12.21 | 0.47 |
12/06 | 4,245 | 4,245 | 4,245 | 4,245 | 0% | 100 | 56億340万 | -0.72% | 12.08 | 0.46 |
12/05 | 4,245 | 4,245 | 4,245 | 4,245 | 0% | 100 | 56億340万 | -0.7% | 12.08 | 0.46 |
12/04 | 4,270 | 4,270 | 4,245 | 4,245 | -0.59% | 300 | 56億340万 | -0.66% | 12.08 | 0.46 |
12/01 | 4,280 | 4,280 | 4,270 | 4,270 | +0.47% | 200 | 56億3640万 | -0.02% | 12.15 | 0.46 |
11/29 | 4,250 | 4,250 | 4,250 | 4,250 | -0.23% | 100 | 56億1000万 | -0.42% | 12.09 | 0.46 |
11/28 | 4,250 | 4,260 | 4,250 | 4,260 | -0.23% | 200 | 56億2320万 | -0.14% | 12.12 | 0.46 |
11/24 | 4,270 | 4,270 | 4,270 | 4,270 | +0.95% | 100 | 56億3640万 | +0.07% | 12.15 | 0.46 |
11/22 | 4,275 | 4,285 | 4,230 | 4,230 | -0.7% | 500 | 55億8360万 | -0.89% | 12.03 | 0.46 |
11/21 | 4,250 | 4,260 | 4,225 | 4,260 | +0.12% | 300 | 56億2320万 | -0.19% | 12.12 | 0.46 |
11/20 | 4,325 | 4,325 | 4,255 | 4,255 | -1.5% | 200 | 56億1660万 | -0.28% | 12.11 | 0.46 |
11/17 | 4,320 | 4,320 | 4,320 | 4,320 | 0% | 200 | 57億240万 | +1.29% | 12.29 | 0.47 |
11/16 | 4,290 | 4,320 | 4,290 | 4,320 | +2.86% | 200 | 57億240万 | +1.31% | 12.29 | 0.47 |
11/15 | 4,200 | 4,200 | 4,200 | 4,200 | 0% | 100 | 55億4400万 | -1.43% | 11.95 | 0.46 |
11/14 | 4,345 | 4,345 | 4,190 | 4,200 | -4.55% | 1,600 | 55億4400万 | -1.45% | 11.95 | 0.46 |
11/13 | 4,440 | 4,440 | 4,400 | 4,400 | -0.9% | 500 | 58億800万 | +3.21% | 12.52 | 0.48 |
11/10 | 4,385 | 4,440 | 4,385 | 4,440 | -0.89% | 400 | 58億6080万 | +4.25% | 12.63 | 0.48 |
11/09 | 4,440 | 4,480 | 4,440 | 4,480 | +2.05% | 200 | 59億1360万 | +5.34% | 12.75 | 0.49 |
11/08 | 4,290 | 4,390 | 4,290 | 4,390 | +2.33% | 300 | 57億9480万 | +3.46% | 12.49 | 0.48 |
11/07 | 4,340 | 4,400 | 4,230 | 4,290 | -1.15% | 2,500 | 56億6280万 | +1.32% | 12.21 | 0.47 |
11/06 | 4,220 | 4,340 | 4,190 | 4,340 | +3.83% | 2,300 | 57億2880万 | +2.6% | 12.35 | 0.47 |
11/02 | 4,235 | 4,235 | 4,180 | 4,180 | -0.71% | 300 | 55億1760万 | -1.09% | 11.89 | 0.45 |
11/01 | 4,250 | 4,250 | 4,190 | 4,210 | +0.24% | 1,800 | 55億5720万 | -0.38% | 11.98 | 0.46 |
10/31 | 4,280 | 4,280 | 4,200 | 4,200 | 0% | 600 | 55億4400万 | -0.5% | 11.95 | 0.46 |
10/30 | 4,205 | 4,205 | 4,200 | 4,200 | -0.12% | 300 | 55億4400万 | -0.38% | 11.95 | 0.46 |
10/27 | 4,205 | 4,205 | 4,205 | 4,205 | 0% | 200 | 55億5060万 | -0.17% | 11.96 | 0.46 |
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 | 3,570 357 7/13 | 2,030 203 3/19 203 1/22 | 4,600 46,000 8/7 | - | - | +8.18% 4/30 | -16.63% 1/22 |
2009年 3月期 | 2,800 280 6/4 280 6/3 他2件 | 1,150 115 3/11 | 29,800 298,000 4/22 | - | - | +21.93% 6/2 | -27.68% 10/8 |
2010年 3月期 | 2,000 200 9/14 200 9/11 | 1,130 113 12/24 113 12/22 他4件 | 10,700 107,000 12/21 | - | - | +26.79% 4/15 | -20.36% 11/20 |
2011年 3月期 | 1,740 174 5/10 174 4/19 他2件 | 1,190 119 11/15 | 23,000 230,000 4/12 | 22億9680万 | 15億7080万 | +60.59% 5/12 | -18.79% 9/6 |
2012年 3月期 | 2,930 293 5/10 | 1,300 130 9/22 | 135,600 1,356,000 5/10 | 38億6760万 | 17億1600万 | +40.76% 5/13 | -14.64% 6/7 |
2013年 3月期 | 2,200 220 3/27 | 1,330 133 10/1 133 9/26 | 37,500 375,000 12/19 | 29億400万 | 17億5560万 | +14.03% 1/28 | -20.65% 5/30 |
2014年 3月期 | 2,420 242 1/29 242 1/21 他2件 | 1,830 183 7/5 | 5,200 52,000 9/4 | 31億9440万 | 24億1560万 | +11.84% 9/11 | -14.16% 3/20 |
2015年 3月期 | 3,330 333 11/13 | 1,900 190 5/13 | 29,500 295,000 11/13 | 43億9560万 | 25億800万 | +19.18% 7/30 | -8.04% 5/13 |
2016年 3月期 | 3,340 334 4/17 | 2,030 203 2/10 | 4,200 42,000 4/16 | 44億880万 | 26億7960万 | +10.74% 3/4 | -12.71% 2/10 |
2017年 3月期 | 3,290 329 12/16 329 12/15 | 2,020 202 8/19 | 8,900 89,000 12/15 | 43億4280万 | 26億6640万 | +15.16% 9/27 | -6.82% 5/16 |
2018年 3月期 | 3,400 340 3/29 340 3/28 | 2,700 270 8/14 | 11,000 110,000 9/15 | 44億8800万 | 35億6400万 | +20.83% 5/14 | -5.53% 10/20 |
2019年 3月期 | 10,270 1/21 | 3,240 324 4/11 | 47,200 3/12 | 135億5640万 | 42億7680万 | +50.34% 1/7 | -31.09% 5/10 |
2020年 3月期 | 7,340 4/1 | 2,801 3/13 | 27,400 5/10 | 96億8880万 | 36億9732万 | +9.76% 12/11 | -36.17% 5/13 |
2021年 3月期 | 4,380 2/25 | 3,115 4/6 | 7,300 6/16 | 57億8160万 | 41億1180万 | +12.37% 2/25 | -6.54% 7/1 |
2022年 3月期 | 4,795 4/15 | 3,635 11/8 | 7,700 4/15 | 63億2940万 | 47億9820万 | +6.73% 3/1 | -12.95% 5/19 |
2023年 3月期 | 4,125 4/1 | 3,470 1/10 1/6 | 2,100 1/10 | 54億4500万 | 45億8040万 | +4.65% 4/19 | -4.63% 1/6 |
最新 | 4,890 2024/5/2 | 300 | 64億5480万 | +4.04% 4,700 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 38%(1.38倍)
- 1985/12/25 vs 1984/12/28
- 0%(1倍)
- 1986/12/27 vs 1985/12/25
- 327%(4.27倍)
- 1987/12/28 vs 1986/12/27
- -43%(0.57倍)
- 1988/12/28 vs 1987/12/28
- 15%(1.15倍)
- 1989/12/29 vs 1988/12/28
- 54%(1.54倍)
- 1990/12/28 vs 1989/12/29
- -17%(0.83倍)
- 1991/12/30 vs 1990/12/28
- 40%(1.4倍)
- 1992/12/30 vs 1991/12/30
- -46%(0.54倍)
- 1993/12/28 vs 1992/12/30
- -6%(0.94倍)
- 1994/12/30 vs 1993/12/28
- 24%(1.24倍)
- 1995/12/29 vs 1994/12/30
- -12%(0.88倍)
- 1996/12/30 vs 1995/12/29
- -17%(0.83倍)
- 1997/12/29 vs 1996/12/30
- -41%(0.59倍)
- 1998/12/24 vs 1997/12/29
- -41%(0.59倍)
- 1999/12/28 vs 1998/12/24
- -9%(0.91倍)
- 2000/12/22 vs 1999/12/28
- -19%(0.81倍)
- 2001/12/25 vs 2000/12/22
- -31%(0.69倍)
- 2002/12/30 vs 2001/12/25
- -8%(0.92倍)
- 2003/12/30 vs 2002/12/30
- 27%(1.27倍)
- 2004/12/29 vs 2003/12/30
- 109%(2.09倍)
- 2005/12/30 vs 2004/12/29
- 56%(1.56倍)
- 2006/12/29 vs 2005/12/30
- -23%(0.77倍)
- 2007/12/28 vs 2006/12/29
- -30%(0.7倍)
- 2008/12/19 vs 2007/12/28
- -34%(0.66倍)
- 2009/12/29 vs 2008/12/19
- -27%(0.73倍)
- 2010/12/30 vs 2009/12/29
- 21%(1.21倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 36%(1.36倍)
- 2014/12/30 vs 2013/12/30
- 35%(1.35倍)
- 2015/12/30 vs 2014/12/30
- -14%(0.86倍)
- 2016/12/29 vs 2015/12/30
- 14%(1.14倍)
- 2017/12/29 vs 2016/12/29
- 5%(1.05倍)
- 2018/12/28 vs 2017/12/29
- 114%(2.14倍)
- 2019/12/30 vs 2018/12/28
- -37%(0.63倍)
- 2020/12/30 vs 2019/12/30
- -11%(0.89倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/28 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/28
- 21%(1.21倍)
- 2024/05/02 vs 2023/12/29
- 14%(1.14倍)
- 過去安値
930円(2002/12/20) - 426%(5.26倍)
4,890円(5/2)