株価チャート
株価
4/24
- 前日 (4/23)
- 4,215
- 始値
- 4,285
- 高値
- 4,355
- 安値
- 4,245
- 終値 +1.19%
- 4,265
- 出来高 -18.96%
- 202,600
乖離率
- 株価（5日）
移動平均値 - +0.83%
4,230 - 株価（25日）
移動平均値 - -11.13%
4,799 - 出来高（5日）
移動平均値 - -30.9%
293,180
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 | 4,285 | 4,355 | 4,245 | 4,265 | +1.19% | 202,600 | 2564億3359万 | -11.13% | 17.44 | 3.35 |
| 04/23 | 4,310 | 4,335 | 4,175 | 4,215 | -1.86% | 250,000 | 2534億2734万 | -12.82% | 17.24 | 3.31 |
| 04/22 | 4,130 | 4,300 | 4,115 | 4,295 | +4% | 324,200 | 2582億3735万 | -11.75% | 17.57 | 3.38 |
| 04/19 | 4,175 | 4,210 | 4,035 | 4,130 | -2.71% | 398,700 | 2483億1670万 | -15.47% | 16.89 | 3.25 |
| 04/18 | 4,180 | 4,300 | 4,140 | 4,245 | -0.12% | 290,400 | 2552億3109万 | -13.56% | 17.36 | 3.34 |
| 04/17 | 4,315 | 4,385 | 4,230 | 4,250 | -1.51% | 477,300 | 2555億3172万 | -13.86% | 17.38 | 3.34 |
| 04/16 | 4,410 | 4,440 | 4,315 | 4,315 | -4.43% | 533,900 | 2594億3985万 | -12.93% | 17.65 | 3.39 |
| 04/15 | 4,515 | 4,640 | 4,475 | 4,515 | -1.31% | 465,700 | 2714億6487万 | -9.15% | 18.47 | 3.55 |
| 04/12 | 4,740 | 4,760 | 4,560 | 4,575 | -3.48% | 608,300 | 2750億7238万 | -8.1% | 18.71 | 3.6 |
| 04/11 | 4,795 | 4,815 | 4,665 | 4,740 | -3.36% | 652,800 | 2849億9302万 | -4.78% | 19.39 | 3.73 |
| 04/10 | 5,250 | 5,250 | 4,870 | 4,905 | -4.2% | 1,226,200 | 2949億1366万 | -1.19% | 20.06 | 3.86 |
| 04/09 | 5,100 | 5,150 | 5,010 | 5,120 | +4.6% | 309,200 | 3078億4056万 | +3.56% | 20.94 | 4.03 |
| 04/08 | 4,870 | 4,965 | 4,825 | 4,895 | -0.61% | 164,200 | 2943億1241万 | -0.51% | 20.02 | 3.85 |
| 04/05 | 4,950 | 5,000 | 4,895 | 4,925 | -2.67% | 189,600 | 2961億1617万 | +0.31% | 20.14 | 3.87 |
| 04/04 | 5,090 | 5,120 | 5,040 | 5,060 | +0.2% | 95,600 | 3042億3306万 | +3.39% | 20.7 | 3.98 |
| 04/03 | 5,000 | 5,090 | 4,960 | 5,050 | 0% | 144,400 | 3036億3181万 | +3.59% | 20.66 | 3.97 |
| 04/02 | 5,120 | 5,140 | 5,020 | 5,050 | -1.37% | 167,400 | 3036億3181万 | +3.97% | 20.66 | 3.97 |
| 04/01 | 5,260 | 5,280 | 5,110 | 5,120 | -3.4% | 150,200 | 3078億4056万 | +5.83% | 20.94 | 4.03 |
| 03/29 | 5,230 | 5,320 | 5,180 | 5,300 | +2.51% | 112,900 | 3186億6308万 | +10.07% | 21.68 | 4.17 |
| 03/28 | 5,180 | 5,230 | 5,140 | 5,170 | -0.77% | 85,600 | 3108億4682万 | +8.14% | 21.15 | 4.07 |
| 03/27 | 5,190 | 5,250 | 5,170 | 5,210 | +1.17% | 132,200 | 3132億5182万 | +9.59% | 21.31 | 4.1 |
| 03/26 | 5,190 | 5,190 | 5,100 | 5,150 | -1.15% | 118,700 | 3096億4432万 | +8.99% | 21.06 | 4.05 |
| 03/25 | 5,200 | 5,250 | 5,150 | 5,210 | +0.77% | 140,500 | 3132億5182万 | +10.95% | 21.31 | 4.1 |
| 03/22 | 5,060 | 5,180 | 5,040 | 5,170 | +1.57% | 104,400 | 3108億4682万 | +10.87% | 21.15 | 4.07 |
| 03/21 | 5,160 | 5,180 | 5,060 | 5,090 | -1.55% | 231,700 | 3060億3681万 | +9.86% | 20.82 | 4 |
| 03/19 | 5,120 | 5,210 | 5,090 | 5,170 | +2.99% | 299,300 | 3108億4682万 | +12.39% | 21.15 | 4.07 |
| 03/18 | 4,940 | 5,130 | 4,850 | 5,020 | +5.57% | 447,400 | 3018億2805万 | +10.02% | 20.53 | 3.95 |
| 03/15 | 4,735 | 4,785 | 4,665 | 4,755 | -0.21% | 106,900 | 2858億9490万 | +4.97% | 19.45 | 3.74 |
| 03/14 | 4,780 | 4,790 | 4,690 | 4,765 | -1.35% | 139,700 | 2864億9615万 | +5.7% | 19.49 | 3.75 |
| 03/13 | 4,850 | 4,900 | 4,800 | 4,830 | +0.84% | 194,900 | 2904億428万 | +7.69% | 19.76 | 3.8 |
| 03/12 | 4,665 | 4,845 | 4,610 | 4,790 | +2.57% | 179,900 | 2879億9928万 | +7.3% | 19.59 | 3.77 |
| 03/11 | 4,715 | 4,785 | 4,600 | 4,670 | -1.06% | 181,600 | 2807億8426万 | +5.06% | 19.1 | 3.67 |
| 03/08 | 4,580 | 4,810 | 4,570 | 4,720 | +3.62% | 326,600 | 2837億9052万 | +6.52% | 19.31 | 3.71 |
| 03/07 | 4,450 | 4,575 | 4,430 | 4,555 | +3.41% | 207,600 | 2738億6988万 | +3.17% | 18.63 | 3.58 |
| 03/06 | 4,375 | 4,445 | 4,330 | 4,405 | 0% | 104,700 | 2648億5111万 | +0.05% | 18.02 | 3.46 |
| 03/05 | 4,450 | 4,465 | 4,390 | 4,405 | -2.44% | 154,200 | 2648億5111万 | +0.18% | 18.02 | 3.46 |
| 03/04 | 4,635 | 4,690 | 4,515 | 4,515 | -2.59% | 197,600 | 2714億6487万 | +2.8% | 18.47 | 3.55 |
| 03/01 | 4,560 | 4,675 | 4,550 | 4,635 | +1.98% | 244,100 | 2786億7988万 | +5.63% | 18.96 | 3.65 |
| 02/29 | 4,555 | 4,580 | 4,420 | 4,545 | -0.55% | 252,900 | 2732億6862万 | +3.84% | 18.59 | 3.57 |
| 02/28 | 4,575 | 4,610 | 4,515 | 4,570 | -0.76% | 468,400 | 2747億7175万 | +4.53% | 18.69 | 3.59 |
| 02/27 | 4,625 | 4,655 | 4,555 | 4,605 | +0.88% | 950,800 | 2768億7613万 | +5.45% | 18.84 | 3.62 |
| 02/26 | 4,550 | 4,580 | 4,490 | 4,565 | +0.33% | 419,700 | 2744億7113万 | +4.82% | 18.67 | 3.59 |
| 02/22 | 4,465 | 4,585 | 4,465 | 4,550 | +2.25% | 330,500 | 2735億6925万 | +4.72% | 18.61 | 3.58 |
| 02/21 | 4,545 | 4,565 | 4,435 | 4,450 | -1% | 321,100 | 2675億5674万 | +2.65% | 18.2 | 3.5 |
| 02/20 | 4,550 | 4,580 | 4,495 | 4,495 | 0% | 217,100 | 2702億6237万 | +3.69% | 18.39 | 3.54 |
| 02/19 | 4,415 | 4,515 | 4,405 | 4,495 | +1.81% | 309,900 | 2702億6237万 | +3.64% | 18.39 | 3.54 |
| 02/16 | 4,380 | 4,455 | 4,350 | 4,415 | +0.8% | 173,100 | 2654億5236万 | +1.94% | 18.06 | 3.47 |
| 02/15 | 4,445 | 4,445 | 4,325 | 4,380 | -0.9% | 187,500 | 2633億4798万 | +1.6% | 17.91 | 3.44 |
| 02/14 | 4,245 | 4,430 | 4,245 | 4,420 | +3.51% | 246,700 | 2657億5299万 | +2.89% | 18.08 | 3.48 |
| 02/13 | 4,355 | 4,355 | 4,220 | 4,270 | +0.71% | 207,400 | 2567億3422万 | -0.23% | 17.46 | 3.36 |
| 02/09 | 4,265 | 4,325 | 4,240 | 4,240 | +0.59% | 195,200 | 2549億3047万 | -0.68% | 17.34 | 3.33 |
| 02/08 | 4,225 | 4,265 | 4,175 | 4,215 | +0.72% | 180,600 | 2534億2734万 | -1.03% | 17.24 | 3.31 |
| 02/07 | 4,170 | 4,215 | 4,115 | 4,185 | -0.24% | 162,800 | 2516億2358万 | -1.58% | 17.12 | 3.29 |
| 02/06 | 4,175 | 4,245 | 4,150 | 4,195 | -2.78% | 314,600 | 2522億2484万 | -1.13% | 17.16 | 3.3 |
| 02/05 | 4,335 | 4,345 | 4,265 | 4,315 | -0.12% | 188,500 | 2594億3985万 | +1.94% | 17.65 | 3.39 |
| 02/02 | 4,275 | 4,360 | 4,275 | 4,320 | +0.12% | 209,100 | 2597億4047万 | +2.49% | 17.67 | 3.4 |
| 02/01 | 4,300 | 4,330 | 4,275 | 4,315 | +0.23% | 140,600 | 2594億3985万 | +2.86% | 17.65 | 3.39 |
| 01/31 | 4,325 | 4,375 | 4,265 | 4,305 | +0.7% | 179,900 | 2588億3860万 | +3.11% | 17.61 | 3.39 |
| 01/30 | 4,240 | 4,310 | 4,235 | 4,275 | +0.83% | 173,100 | 2570億3484万 | +2.91% | 17.49 | 3.36 |
| 01/29 | 4,320 | 4,340 | 4,240 | 4,240 | -1.28% | 147,300 | 2549億3047万 | +2.56% | 17.34 | 3.33 |
| 01/26 | 4,365 | 4,405 | 4,290 | 4,295 | -2.39% | 155,600 | 2582億3735万 | +4.37% | 17.57 | 3.38 |
| 01/25 | 4,340 | 4,445 | 4,320 | 4,400 | +0.69% | 132,800 | 2645億5048万 | +7.53% | 18 | 3.46 |
| 01/24 | 4,430 | 4,475 | 4,325 | 4,370 | -1.24% | 172,600 | 2627億4673万 | +7.48% | 17.87 | 3.44 |
| 01/23 | 4,410 | 4,435 | 4,375 | 4,425 | -0.23% | 173,400 | 2660億5361万 | +9.45% | 18.1 | 3.48 |
| 01/22 | 4,360 | 4,445 | 4,305 | 4,435 | +3.02% | 166,200 | 2666億5486万 | +10.46% | 18.14 | 3.49 |
| 01/19 | 4,365 | 4,385 | 4,290 | 4,305 | 0% | 212,200 | 2588億3860万 | +7.98% | 17.61 | 3.39 |
| 01/18 | 4,305 | 4,370 | 4,290 | 4,305 | +0.12% | 219,100 | 2588億3860万 | +8.63% | 17.61 | 3.39 |
| 01/17 | 4,410 | 4,460 | 4,300 | 4,300 | -3.37% | 300,700 | 2585億3797万 | +9.16% | 17.59 | 3.38 |
| 01/16 | 4,560 | 4,615 | 4,400 | 4,450 | -2.52% | 454,400 | 2675億5674万 | +13.72% | 18.2 | 3.5 |
| 01/15 | 4,355 | 4,565 | 4,350 | 4,565 | +5.43% | 657,700 | 2744億7113万 | +17.56% | 18.67 | 3.59 |
| 01/12 | 4,210 | 4,385 | 4,185 | 4,330 | +10.18% | 1,014,300 | 2603億4173万 | +12.58% | 17.71 | 3.41 |
| 01/11 | 4,015 | 4,045 | 3,930 | 3,930 | -1.87% | 295,500 | 2362億9168万 | +2.77% | 16.07 | 3.09 |
| 01/10 | 3,980 | 4,050 | 3,970 | 4,005 | +0.13% | 121,700 | 2408億106万 | +4.93% | 16.38 | 3.15 |
| 01/09 | 4,000 | 4,045 | 3,980 | 4,000 | +0.13% | 115,500 | 2405億44万 | +5.04% | 16.36 | 3.15 |
| 01/05 | 4,040 | 4,055 | 3,990 | 3,995 | -0.37% | 124,500 | 2401億9981万 | +5.27% | 16.34 | 3.14 |
| 01/04 | 3,985 | 4,040 | 3,940 | 4,010 | -0.37% | 196,800 | 2411億169万 | +6.14% | 16.4 | 3.15 |
| 2023 | ||||||||||
| 12/29 | 3,980 | 4,035 | 3,955 | 4,025 | +1.77% | 158,600 | 2420億357万 | +7.05% | 16.46 | 3.17 |
| 12/28 | 3,985 | 3,990 | 3,920 | 3,955 | +0.13% | 104,000 | 2377億9481万 | +5.64% | 16.18 | 3.11 |
| 12/27 | 3,920 | 3,960 | 3,890 | 3,950 | +1.94% | 109,300 | 2374億9418万 | +5.95% | 16.16 | 3.11 |
| 12/26 | 3,795 | 3,890 | 3,785 | 3,875 | +1.71% | 125,500 | 2329億8480万 | +4.45% | 15.85 | 3.05 |
| 12/25 | 3,865 | 3,885 | 3,810 | 3,810 | -0.39% | 69,300 | 2290億7667万 | +3.06% | 15.58 | 3 |
| 12/22 | 3,795 | 3,860 | 3,765 | 3,825 | +1.06% | 97,800 | 2299億2691万 | +3.77% | 15.64 | 3.01 |
| 12/21 | 3,735 | 3,795 | 3,725 | 3,785 | +0.8% | 55,900 | 2275億2244万 | +3.02% | 15.48 | 2.98 |
| 12/20 | 3,815 | 3,820 | 3,745 | 3,755 | -0.79% | 85,900 | 2257億1909万 | +2.48% | 15.36 | 2.95 |
| 12/19 | 3,700 | 3,785 | 3,700 | 3,785 | +1.88% | 82,800 | 2275億2244万 | +3.64% | 15.48 | 2.98 |
| 12/18 | 3,745 | 3,745 | 3,680 | 3,715 | -1.07% | 79,600 | 2233億1463万 | +2.03% | 15.19 | 2.92 |
| 12/15 | 3,745 | 3,775 | 3,710 | 3,755 | -0.66% | 111,700 | 2257億1909万 | +3.36% | 15.36 | 2.95 |
| 12/14 | 3,770 | 3,870 | 3,770 | 3,780 | +1.61% | 184,800 | 2272億2188万 | +4.36% | 15.46 | 2.97 |
| 12/13 | 3,750 | 3,780 | 3,700 | 3,720 | -0.8% | 70,700 | 2236億1519万 | +3.08% | 15.22 | 2.92 |
| 12/12 | 3,710 | 3,775 | 3,710 | 3,750 | +1.63% | 94,200 | 2254億1854万 | +4.17% | 15.34 | 2.95 |
| 12/11 | 3,725 | 3,755 | 3,680 | 3,690 | -0.54% | 104,700 | 2218億1184万 | +2.73% | 15.09 | 2.9 |
| 12/08 | 3,625 | 3,780 | 3,625 | 3,710 | +1.23% | 209,900 | 2230億1407万 | +3.49% | 15.17 | 2.92 |
| 12/07 | 3,650 | 3,675 | 3,630 | 3,665 | -0.54% | 70,800 | 2203億905万 | +2.49% | 14.99 | 2.88 |
| 12/06 | 3,655 | 3,695 | 3,640 | 3,685 | +1.1% | 72,600 | 2215億1128万 | +3.31% | 15.07 | 2.9 |
| 12/05 | 3,760 | 3,760 | 3,645 | 3,645 | -3.57% | 141,000 | 2191億682万 | +2.65% | 14.91 | 2.87 |
| 12/04 | 3,740 | 3,780 | 3,710 | 3,780 | +0.8% | 105,900 | 2272億2188万 | +6.87% | 15.46 | 2.97 |
| 12/01 | 3,800 | 3,800 | 3,705 | 3,750 | -0.66% | 155,300 | 2254億1854万 | +6.59% | 15.34 | 2.95 |
| 11/30 | 3,730 | 3,820 | 3,730 | 3,775 | +2.17% | 376,000 | 2269億2133万 | +7.83% | 15.44 | 3.15 |
| 11/29 | 3,550 | 3,710 | 3,550 | 3,695 | +3.65% | 213,500 | 2221億1240万 | +6.09% | 15.11 | 3.09 |
| 11/28 | 3,575 | 3,595 | 3,530 | 3,565 | +0.14% | 71,000 | 2142億9789万 | +2.86% | 14.58 | 2.98 |
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 | |
| 2014年 12月期 | 3,207 9,620 12/26 | 1,262 3,785 12/16 | 9,340,500 3,113,500 12/16 | 507億894万 | 199億5149万 | - | -19.78% 2/6 |
| 2015年 12月期 | 2,707 8,120 1/8 | 1,058 11/17 | 4,808,100 1,602,700 1/8 | 444億5862万 | 173億7828万 | +28.13% 7/15 | -31.51% 9/8 |
| 2016年 12月期 | 1,345 1/4 | 496 11/15 | 923,500 12/29 | 220億9243万 | 81億4709万 | +27.34% 1/17 | -29.82% 2/15 |
| 2017年 12月期 | 1,377 6/14 | 601 1/4 | 6,733,400 2/16 | 226億5440万 | 98億7178万 | +76.33% 2/16 | -11.49% 9/8 |
| 2018年 8月期 | 1,849 8/27 | 778 3/26 | 940,100 8/10 | 919億2488万 | 386億7904万 | +23.46% 6/28 | -14.98% 2/14 |
| 2019年 8月期 | 1,728 9/5 | 698 6/4 | 1,359,400 10/15 | 1037億7851万 | 419億2398万 | +8.87% 7/12 | -21.38% 10/15 |
| 2020年 8月期 | 1,973 1/24 | 789 9/3 | 1,766,900 7/13 | 1185億846万 | 473億8971万 | +37.95% 1/15 | -22.98% 3/19 |
| 2021年 8月期 | 3,100 8/31 | 1,153 9/9 | 3,153,400 1/18 | 1862億5764万 | 692億6372万 | +39.92% 1/20 | -10.29% 5/17 |
| 2022年 8月期 | 3,940 9/16 | 1,766 6/17 | 1,230,600 2/24 | 2367億2745万 | 1061億942万 | +12.77% 7/8 | -18.46% 1/27 |
| 2023年 8月期 | 3,730 7/11 | 1,887 9/28 | 2,584,500 2/20 | 2241億4916万 | 1133億8815万 | +15.88% 2/20 | -9.74% 12/20 |
| 最新 | 4,265 2024/4/24 | 202,600 | 2564億3359万 | -11.13% 4,799 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -43%（0.57倍）
- 2016/12/30 vs 2015/12/30
- -54%（0.46倍）
- 2017/12/29 vs 2016/12/30
- 74%（1.74倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 59%（1.59倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 123%（2.23倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- 88%（1.88倍）
- 2024/04/24 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
496円（2016/11/15） - 760%（8.6倍）
4,265円（4/24）