株価チャート
株価
4/17
- 前日 (4/15)
- 4,870
- 始値
- 4,800
- 高値
- 4,800
- 安値
- 4,800
- 終値 -1.44%
- 4,800
- 出来高 -75%
- 100
乖離率
- 株価（5日）
移動平均値 - -0.25%
4,812 - 株価（25日）
移動平均値 - +6.08%
4,525 - 出来高（5日）
移動平均値 - -72.22%
360
2023/11/02～2024/04/17
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 | ||||||||||
| 04/17 | 4,800 | 4,800 | 4,800 | 4,800 | -1.44% | 100 | 24億5793万 | +6.08% | 45.24 | 0.55 |
| 04/15 | 4,870 | 4,870 | 4,800 | 4,870 | +1.46% | 400 | 24億9378万 | +7.96% | 45.9 | 0.56 |
| 04/12 | 4,800 | 4,800 | 4,800 | 4,800 | -0.83% | 100 | 24億5793万 | +6.74% | 45.24 | 0.55 |
| 04/11 | 4,840 | 4,840 | 4,840 | 4,840 | +1.89% | 100 | 24億7841万 | +8.11% | 45.61 | 0.55 |
| 04/10 | 4,680 | 4,750 | 4,680 | 4,750 | 0% | 1,100 | 24億3233万 | +6.62% | 44.77 | 0.54 |
| 04/09 | 4,765 | 4,765 | 4,695 | 4,750 | -1.04% | 400 | 24億3233万 | +7.05% | 44.77 | 0.54 |
| 04/04 | 4,900 | 4,900 | 4,800 | 4,800 | -1.03% | 1,200 | 24億5793万 | +8.7% | 45.24 | 0.55 |
| 04/03 | 4,740 | 4,850 | 4,740 | 4,850 | +2.11% | 1,100 | 24億8353万 | +10.6% | 45.71 | 0.56 |
| 04/02 | 4,750 | 4,750 | 4,745 | 4,750 | 0% | 1,100 | 24億3233万 | +9.15% | 44.77 | 0.54 |
| 04/01 | 4,660 | 4,760 | 4,660 | 4,750 | +5.09% | 1,800 | 24億3233万 | +10.06% | 44.77 | 0.54 |
| 03/29 | 4,300 | 4,520 | 4,300 | 4,520 | +6.1% | 1,000 | 23億1455万 | +5.56% | 42.6 | 0.52 |
| 03/28 | 4,255 | 4,260 | 4,255 | 4,260 | -3.07% | 200 | 21億8141万 | +0.05% | 40.15 | 0.49 |
| 03/27 | 4,285 | 4,395 | 4,260 | 4,395 | +2.45% | 1,000 | 22億5054万 | +3.51% | 41.42 | 0.5 |
| 03/26 | 4,300 | 4,300 | 4,290 | 4,290 | +0.47% | 200 | 21億9678万 | +1.27% | 40.43 | 0.49 |
| 03/22 | 4,290 | 4,320 | 4,270 | 4,270 | -1.27% | 400 | 21億8653万 | +1.02% | 40.24 | 0.49 |
| 03/21 | 4,370 | 4,370 | 4,325 | 4,325 | -0.23% | 200 | 22億1470万 | +2.51% | 40.76 | 0.5 |
| 03/19 | 4,310 | 4,335 | 4,310 | 4,335 | +2.24% | 200 | 22億1982万 | +3.17% | 40.85 | 0.5 |
| 03/18 | 4,310 | 4,310 | 4,240 | 4,240 | -2.3% | 200 | 21億7117万 | +1.44% | 39.96 | 0.49 |
| 03/15 | 4,340 | 4,340 | 4,340 | 4,340 | 0% | 200 | 22億2238万 | +4.3% | 40.9 | 0.5 |
| 03/14 | 4,340 | 4,340 | 4,340 | 4,340 | -0.12% | 100 | 22億2238万 | +4.93% | 40.9 | 0.5 |
| 03/13 | 4,345 | 4,345 | 4,345 | 4,345 | +1.28% | 100 | 22億2494万 | +5.67% | 40.95 | 0.5 |
| 03/12 | 4,290 | 4,290 | 4,290 | 4,290 | 0% | 200 | 21億9678万 | +4.79% | 40.43 | 0.49 |
| 03/11 | 4,295 | 4,295 | 4,220 | 4,290 | -3.27% | 1,400 | 21億9678万 | +5.15% | 40.43 | 0.49 |
| 03/08 | 4,435 | 4,435 | 4,435 | 4,435 | -1.44% | 100 | 22億7103万 | +9.13% | 41.8 | 0.51 |
| 03/07 | 4,495 | 4,500 | 4,495 | 4,500 | +1.12% | 300 | 23億431万 | +11.08% | 42.41 | 0.52 |
| 03/06 | 4,450 | 4,450 | 4,450 | 4,450 | -1.11% | 100 | 22億7871万 | +10.56% | 41.94 | 0.51 |
| 03/04 | 4,290 | 4,500 | 4,290 | 4,500 | +4.65% | 5,000 | 23億431万 | +12.58% | 42.41 | 0.52 |
| 03/01 | 4,300 | 4,300 | 4,300 | 4,300 | +0.12% | 200 | 22億190万 | +8.5% | 40.52 | 0.49 |
| 02/29 | 4,300 | 4,300 | 4,220 | 4,295 | -0.12% | 700 | 21億9934万 | +9.15% | 40.48 | 0.49 |
| 02/28 | 4,230 | 4,300 | 4,200 | 4,300 | +1.65% | 3,000 | 22億190万 | +10% | 40.52 | 0.49 |
| 02/27 | 4,035 | 4,230 | 4,030 | 4,230 | +4.83% | 400 | 21億6605万 | +9.02% | 39.86 | 0.48 |
| 02/26 | 3,980 | 4,040 | 3,935 | 4,035 | +0.5% | 900 | 20億6620万 | +4.86% | 38.03 | 0.46 |
| 02/22 | 3,920 | 4,015 | 3,910 | 4,015 | +4.42% | 1,700 | 20億5596万 | +5.05% | 37.84 | 0.46 |
| 02/21 | 3,845 | 3,845 | 3,845 | 3,845 | -1.79% | 100 | 19億6890万 | +1.34% | 36.24 | 0.44 |
| 02/20 | 3,930 | 3,930 | 3,915 | 3,915 | +0.38% | 500 | 20億475万 | +3.68% | 36.9 | 0.45 |
| 02/19 | 3,905 | 3,945 | 3,900 | 3,900 | -1.89% | 1,000 | 19億9707万 | +3.7% | 36.75 | 0.45 |
| 02/16 | 4,090 | 4,090 | 3,975 | 3,975 | -3.87% | 600 | 20億3547万 | +6.08% | 37.46 | 0.46 |
| 02/15 | 4,135 | 4,135 | 4,135 | 4,135 | +1.72% | 300 | 21億1740万 | +10.92% | 38.97 | 0.47 |
| 02/14 | 4,050 | 4,065 | 4,050 | 4,065 | -0.12% | 1,400 | 20億8156万 | +9.69% | 38.31 | 0.47 |
| 02/13 | 3,900 | 4,090 | 3,900 | 4,070 | +4.36% | 1,300 | 20億8412万 | +10.45% | 38.36 | 0.47 |
| 02/09 | 3,895 | 3,900 | 3,885 | 3,900 | +2.63% | 900 | 19億9707万 | +6.38% | 36.75 | 0.45 |
| 02/08 | 3,755 | 3,800 | 3,755 | 3,800 | +1.33% | 500 | 19億4586万 | +4.17% | 35.81 | 0.44 |
| 02/07 | 3,720 | 3,750 | 3,720 | 3,750 | +0.81% | 300 | 19億2026万 | +3.14% | 35.34 | 0.43 |
| 02/02 | 3,750 | 3,750 | 3,720 | 3,720 | -0.8% | 200 | 19億490万 | +2.62% | 35.06 | 0.43 |
| 02/01 | 3,810 | 3,810 | 3,750 | 3,750 | -3.35% | 200 | 19億2026万 | +3.59% | 35.34 | 0.43 |
| 01/31 | 3,880 | 3,880 | 3,880 | 3,880 | -1.77% | 100 | 19億8683万 | +6.89% | 36.57 | 0.44 |
| 01/30 | 3,990 | 4,000 | 3,950 | 3,950 | +1.67% | 400 | 20億2267万 | +8.43% | 37.23 | 0.45 |
| 01/29 | 4,030 | 4,030 | 3,790 | 3,885 | -5.24% | 1,300 | 19億8939万 | +6.32% | 36.61 | 0.44 |
| 01/26 | 3,930 | 4,175 | 3,930 | 4,100 | +6.22% | 3,100 | 20億9948万 | +11.78% | 38.64 | 0.47 |
| 01/25 | 3,790 | 3,860 | 3,790 | 3,860 | +2.93% | 300 | 19億7659万 | +4.95% | 36.38 | 0.44 |
| 01/24 | 3,720 | 3,750 | 3,720 | 3,750 | +2.74% | 400 | 19億2026万 | +1.46% | 35.34 | 0.43 |
| 01/22 | 3,650 | 3,650 | 3,580 | 3,650 | +1.25% | 500 | 18億6905万 | -1.78% | 34.4 | 0.42 |
| 01/19 | 3,600 | 3,740 | 3,530 | 3,605 | -1.23% | 600 | 18億4601万 | -3.56% | 33.97 | 0.41 |
| 01/18 | 3,635 | 3,650 | 3,635 | 3,650 | +2.38% | 600 | 18億6905万 | -2.69% | 34.4 | 0.42 |
| 01/17 | 3,490 | 3,565 | 3,490 | 3,565 | +3.94% | 900 | 18億2552万 | -4.93% | 33.6 | 0.41 |
| 01/16 | 3,235 | 3,430 | 3,235 | 3,430 | +1.63% | 2,700 | 17億5640万 | -8.61% | 32.33 | 0.39 |
| 01/15 | 3,375 | 3,375 | 3,375 | 3,375 | +1.66% | 300 | 17億2823万 | -10.22% | 31.81 | 0.39 |
| 01/12 | 3,400 | 3,400 | 3,160 | 3,320 | -2.35% | 900 | 17億7万 | -11.82% | 31.29 | 0.38 |
| 01/11 | 3,400 | 3,400 | 3,400 | 3,400 | -3.95% | 300 | 17億4103万 | -9.98% | 32.04 | 0.39 |
| 01/09 | 3,545 | 3,550 | 3,480 | 3,540 | -0.14% | 500 | 18億1272万 | -6.35% | 33.36 | 0.41 |
| 01/05 | 3,685 | 3,685 | 3,545 | 3,545 | +1.14% | 400 | 18億1528万 | -6.56% | 33.41 | 0.41 |
| 01/04 | 3,450 | 3,505 | 3,450 | 3,505 | -1.96% | 200 | 17億9480万 | -7.47% | 33.03 | 0.4 |
| 2023 | ||||||||||
| 12/28 | 3,505 | 3,575 | 3,435 | 3,575 | +0.7% | 400 | 18億3065万 | -5.5% | - | 0.41 |
| 12/26 | 3,535 | 3,550 | 3,535 | 3,550 | -1.53% | 200 | 18億1784万 | -5.86% | - | 0.41 |
| 12/25 | 3,400 | 3,605 | 3,355 | 3,605 | +4.8% | 3,500 | 18億4601万 | -4.12% | - | 0.41 |
| 12/22 | 3,495 | 3,495 | 3,435 | 3,440 | -1.57% | 300 | 17億6152万 | -8.14% | - | 0.39 |
| 12/21 | 3,380 | 3,495 | 3,380 | 3,495 | +0.43% | 800 | 17億8968万 | -6.45% | - | 0.4 |
| 12/20 | 3,590 | 3,590 | 3,400 | 3,480 | -3.06% | 1,900 | 17億8200万 | -6.45% | - | 0.4 |
| 12/19 | 3,465 | 3,590 | 3,290 | 3,590 | -10.47% | 10,000 | 18億3833万 | -3.05% | - | 0.41 |
| 12/18 | 4,200 | 4,390 | 4,010 | 4,010 | -4.52% | 2,000 | 20億5340万 | +8.94% | - | 0.46 |
| 12/15 | 4,215 | 4,215 | 4,190 | 4,200 | -0.36% | 1,500 | 21億5069万 | +15.32% | - | 0.48 |
| 12/14 | 4,170 | 4,250 | 4,150 | 4,215 | -0.59% | 1,000 | 21億5837万 | +17.28% | - | 0.48 |
| 12/13 | 4,430 | 4,430 | 4,180 | 4,240 | -2.75% | 2,200 | 21億7117万 | +19.57% | - | 0.49 |
| 12/12 | 4,340 | 4,405 | 4,280 | 4,360 | +1.04% | 2,700 | 22億3262万 | +24.79% | - | 0.5 |
| 12/11 | 4,270 | 4,380 | 4,250 | 4,315 | +1.53% | 2,800 | 22億958万 | +25.36% | - | 0.49 |
| 12/08 | 4,200 | 4,300 | 3,985 | 4,250 | +1.19% | 4,400 | 21億7629万 | +25.52% | - | 0.49 |
| 12/07 | 3,950 | 4,200 | 3,950 | 4,200 | +7.42% | 3,600 | 21億5069万 | +25.94% | - | 0.48 |
| 12/06 | 3,710 | 3,910 | 3,710 | 3,910 | +7.42% | 3,600 | 20億219万 | +18.99% | - | 0.45 |
| 12/05 | 3,565 | 3,785 | 3,565 | 3,640 | -0.14% | 1,900 | 18億6393万 | +12.14% | - | 0.42 |
| 12/04 | 3,580 | 3,720 | 3,580 | 3,645 | +2.24% | 1,200 | 18億6649万 | +13.3% | - | 0.42 |
| 12/01 | 3,530 | 3,710 | 3,530 | 3,565 | +0.99% | 9,400 | 18億2552万 | +11.86% | - | 0.41 |
| 11/30 | 3,630 | 3,700 | 3,500 | 3,530 | -2.75% | 1,200 | 18億760万 | +11.67% | - | 0.4 |
| 11/29 | 3,605 | 3,990 | 3,465 | 3,630 | +4.76% | 4,300 | 18億5881万 | +15.79% | - | 0.42 |
| 11/28 | 3,815 | 3,815 | 3,455 | 3,465 | -10.81% | 3,100 | 17億7432万 | +11.56% | - | 0.4 |
| 11/27 | 3,465 | 3,885 | 3,465 | 3,885 | +14.43% | 6,900 | 19億8939万 | +26.01% | - | 0.44 |
| 11/24 | 3,385 | 3,395 | 3,325 | 3,395 | +0.3% | 2,000 | 17億3847万 | +11.57% | - | 0.39 |
| 11/22 | 3,345 | 3,400 | 3,330 | 3,385 | +3.04% | 2,000 | 17億3335万 | +12.12% | - | 0.39 |
| 11/21 | 3,230 | 3,285 | 3,230 | 3,285 | +0.92% | 500 | 16億8214万 | +9.72% | - | 0.38 |
| 11/20 | 3,230 | 3,255 | 3,185 | 3,255 | +0.77% | 1,100 | 16億6678万 | +9.41% | - | 0.37 |
| 11/17 | 3,300 | 3,355 | 3,190 | 3,230 | +0.16% | 9,700 | 16億5398万 | +9.23% | - | 0.37 |
| 11/16 | 3,110 | 3,230 | 3,110 | 3,225 | +4.2% | 11,200 | 16億5142万 | +9.84% | - | 0.37 |
| 11/15 | 3,090 | 3,095 | 3,020 | 3,095 | +1.48% | 1,000 | 15億8485万 | +6.1% | - | 0.35 |
| 11/14 | 3,050 | 3,050 | 3,050 | 3,050 | +0.16% | 800 | 15億6181万 | +4.96% | - | 0.35 |
| 11/13 | 3,045 | 3,045 | 3,040 | 3,045 | +0.16% | 500 | 15億5925万 | +5.07% | - | 0.35 |
| 11/10 | 3,025 | 3,040 | 3,020 | 3,040 | +1.16% | 600 | 15億5669万 | +5.08% | - | 0.35 |
| 11/09 | 3,000 | 3,005 | 3,000 | 3,005 | +0.17% | 200 | 15億3877万 | +4.12% | - | 0.34 |
| 11/08 | 2,940 | 3,000 | 2,937 | 3,000 | +2.04% | 1,000 | 15億3621万 | +4.09% | - | 0.34 |
| 11/07 | 3,060 | 3,060 | 2,940 | 2,940 | -3.92% | 500 | 15億548万 | +2.19% | - | 0.34 |
| 11/06 | 2,915 | 3,060 | 2,915 | 3,060 | +5.12% | 3,000 | 15億6693万 | +6.43% | - | 0.35 |
| 11/02 | 2,986 | 2,986 | 2,886 | 2,911 | -2.64% | 700 | 14億9063万 | +1.5% | - | 0.33 |
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 12月期 | 5,790 579 1/15 | 3,720 372 10/15 | 1,200 12,000 6/16 | - | - | +14.29% 1/28 | -18.51% 10/10 |
| 2009年 12月期 | 6,160 616 9/15 | 3,400 340 3/16 | 2,800 28,000 3/16 | - | - | +38.74% 9/15 | -14.11% 2/16 |
| 2010年 12月期 | 6,000 600 9/15 | 4,100 410 3/1 410 2/16 | 900 9,000 12/3 | - | - | +19.72% 9/15 | -7.97% 12/22 |
| 2011年 12月期 | 5,480 548 12/15 548 12/14 | 4,420 442 7/28 | 1,000 10,000 9/15 | 28億614万 | 22億6334万 | +15% 9/29 | -7.28% 7/28 |
| 2012年 12月期 | 6,750 675 12/17 | 4,950 495 2/15 | 1,000 10,000 9/18 | 34億5647万 | 25億3474万 | +21.82% 4/2 | -3.68% 9/19 |
| 2013年 12月期 | 6,800 680 4/30 | 5,350 535 12/25 | 2,000 20,000 12/18 | 34億8207万 | 27億3957万 | +8.85% 4/30 | -7.98% 8/9 |
| 2014年 12月期 | 5,880 588 9/30 588 9/18 他2件 | 5,340 534 12/30 | 1,800 18,000 12/17 | 30億1097万 | 27億3445万 | +5.83% 9/16 | -4.25% 10/30 |
| 2015年 12月期 | 5,640 564 6/16 | 4,630 463 12/25 | 3,100 31,000 12/16 | 28億8807万 | 23億7088万 | +7.28% 3/15 | -12.62% 2/15 |
| 2016年 12月期 | 5,060 506 12/15 | 4,160 416 2/15 | 2,500 25,000 12/16 | 25億9107万 | 21億3021万 | +8.07% 4/5 | -6.5% 12/26 |
| 2017年 12月期 | 5,110 511 12/15 | 4,570 457 1/4 | 5,200 52,000 12/18 | 26億1667万 | 23億4015万 | +4.21% 6/15 | -5.84% 12/26 |
| 2018年 12月期 | 4,880 488 2/26 | 3,190 12/25 | 3,000 30,000 2/6 | 24億9890万 | 16億3350万 | +3.24% 2/15 | -20.02% 12/25 |
| 2019年 12月期 | 4,000 6/3 | 3,220 10/21 | 15,000 12/19 | 20億4828万 | 16億4886万 | +7.56% 12/3 | -9.07% 6/19 |
| 2020年 12月期 | 3,380 1/15 | 2,300 3/24 3/23 | 6,900 12/17 | 17億3079万 | 11億7776万 | +11.26% 12/8 | -22.01% 3/23 |
| 2021年 12月期 | 3,400 6/11 | 2,460 1/4 | 12,700 12/17 | 17億4103万 | 12億5969万 | +9.07% 12/10 | -17.36% 12/22 |
| 2022年 12月期 | 3,260 8/12 | 2,584 1/4 | 17,500 8/12 | 16億6934万 | 13億2318万 | +7.76% 2/2 | -8.48% 12/30 |
| 2023年 12月期 | 4,430 12/13 | 2,563 3/29 | 12,400 6/14 | 22億6847万 | 13億1243万 | +26.02% 11/27 | -11.82% 1/12 |
| 最新 | 4,800 2024/4/17 | 100 | 24億5793万 | +6.08% 4,525 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -33%（0.67倍）
- 1996/12/30 vs 1995/12/29
- 4%（1.04倍）
- 1997/12/29 vs 1996/12/30
- -53%（0.47倍）
- 1998/12/25 vs 1997/12/29
- 9%（1.09倍）
- 1999/12/28 vs 1998/12/25
- 20%（1.2倍）
- 2000/12/22 vs 1999/12/28
- -1%（0.99倍）
- 2001/12/27 vs 2000/12/22
- -8%（0.92倍）
- 2002/12/30 vs 2001/12/27
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/30
- -3%（0.97倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/28 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/28
- -2%（0.98倍）
- 2008/12/29 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/28 vs 2008/12/29
- 9%（1.09倍）
- 2010/12/28 vs 2009/12/28
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/28
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- -12%（0.88倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/28 vs 2022/12/30
- 37%（1.37倍）
- 2024/04/17 vs 2023/12/28
- 34%（1.34倍）
- 過去安値
2,300円（2020/03/24） - 109%（2.09倍）
4,800円（4/17）