株価チャート
株価
5/30
- 前日 (5/29)
- 4,980
- 始値
- 4,895
- 高値
- 4,895
- 安値
- 4,815
- 終値 -1.71%
- 4,895
- 出来高 +140%
- 1,200
乖離率
- 株価（5日）
移動平均値 - -0.2%
4,905 - 株価（25日）
移動平均値 - +2.13%
4,793 - 出来高（5日）
移動平均値 - -27.71%
1,660
2023/12/08～2024/05/30
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 | ||||||||||
| 05/30 | 4,895 | 4,895 | 4,815 | 4,895 | -1.71% | 1,200 | 120億5074万 | +2.13% | 5.55 | 0.43 |
| 05/29 | 5,000 | 5,000 | 4,980 | 4,980 | +0.61% | 500 | 122億6000万 | +4.08% | 5.65 | 0.43 |
| 05/28 | 4,860 | 4,950 | 4,860 | 4,950 | +2.06% | 1,000 | 121億8614万 | +3.8% | 5.62 | 0.43 |
| 05/27 | 4,845 | 4,850 | 4,845 | 4,850 | 0% | 2,600 | 119億3996万 | +1.98% | 5.5 | 0.42 |
| 05/24 | 4,810 | 4,850 | 4,810 | 4,850 | +0.83% | 3,000 | 119億3996万 | +2.13% | 5.5 | 0.42 |
| 05/23 | 4,800 | 4,810 | 4,795 | 4,810 | +0.21% | 1,500 | 118億4148万 | +1.43% | 5.46 | 0.42 |
| 05/22 | 4,800 | 4,850 | 4,800 | 4,800 | 0% | 4,400 | 118億1687万 | +1.35% | 5.45 | 0.42 |
| 05/21 | 4,800 | 4,800 | 4,800 | 4,800 | 0% | 100 | 118億1687万 | +1.52% | 5.45 | 0.42 |
| 05/20 | 4,800 | 4,800 | 4,800 | 4,800 | 0% | 700 | 118億1687万 | +1.65% | 5.45 | 0.42 |
| 05/17 | 4,800 | 4,800 | 4,800 | 4,800 | +0.1% | 400 | 118億1687万 | +1.74% | 5.45 | 0.42 |
| 05/16 | 4,795 | 4,795 | 4,795 | 4,795 | -0.1% | 200 | 118億456万 | +1.72% | 5.44 | 0.42 |
| 05/15 | 4,795 | 4,800 | 4,795 | 4,800 | 0% | 300 | 118億1687万 | +1.91% | 5.45 | 0.42 |
| 05/14 | 4,800 | 4,800 | 4,800 | 4,800 | 0% | 100 | 118億1687万 | +2% | 5.45 | 0.42 |
| 05/13 | 4,820 | 4,820 | 4,695 | 4,800 | -0.52% | 800 | 118億1687万 | +2.08% | 5.45 | 0.42 |
| 05/10 | 4,825 | 4,825 | 4,825 | 4,825 | +0.52% | 100 | 118億7841万 | +2.7% | 5.47 | 0.42 |
| 05/09 | 4,795 | 4,800 | 4,795 | 4,800 | +0.21% | 300 | 118億1687万 | +2.28% | 5.45 | 0.42 |
| 05/08 | 4,790 | 4,790 | 4,790 | 4,790 | 0% | 100 | 117億9225万 | +2.07% | 5.43 | 0.42 |
| 05/07 | 4,790 | 4,790 | 4,790 | 4,790 | +1.16% | 100 | 117億9225万 | +2.05% | 5.43 | 0.42 |
| 05/02 | 4,735 | 4,735 | 4,735 | 4,735 | 0% | 100 | 116億5685万 | +0.83% | 5.37 | 0.41 |
| 05/01 | 4,750 | 4,750 | 4,735 | 4,735 | +0.32% | 300 | 116億5685万 | +0.7% | 5.37 | 0.41 |
| 04/30 | 4,775 | 4,775 | 4,720 | 4,720 | 0% | 900 | 116億1992万 | +0.23% | 5.36 | 0.41 |
| 04/26 | 4,690 | 4,720 | 4,690 | 4,720 | 0% | 400 | 116億1992万 | +0.04% | 5.36 | 0.41 |
| 04/25 | 4,690 | 4,720 | 4,690 | 4,720 | +1.83% | 900 | 116億1992万 | -0.15% | 5.36 | 0.41 |
| 04/24 | 4,635 | 4,635 | 4,635 | 4,635 | 0% | 200 | 114億1066万 | -2.15% | 5.26 | 0.4 |
| 04/23 | 4,695 | 4,695 | 4,635 | 4,635 | -0.86% | 700 | 114億1066万 | -2.4% | 5.26 | 0.4 |
| 04/22 | 4,680 | 4,680 | 4,605 | 4,675 | +1.96% | 600 | 115億913万 | -1.85% | 5.3 | 0.41 |
| 04/19 | 4,620 | 4,620 | 4,580 | 4,585 | -0.76% | 600 | 112億8757万 | -4% | 5.2 | 0.4 |
| 04/18 | 4,690 | 4,690 | 4,580 | 4,620 | -1.49% | 400 | 113億7373万 | -3.57% | 5.24 | 0.4 |
| 04/17 | 4,700 | 4,700 | 4,690 | 4,690 | +0.54% | 200 | 115億4606万 | -2.39% | 5.32 | 0.41 |
| 04/16 | 4,640 | 4,665 | 4,640 | 4,665 | -0.21% | 200 | 114億8452万 | -3.26% | 5.29 | 0.41 |
| 04/15 | 4,670 | 4,690 | 4,670 | 4,675 | +1.63% | 400 | 115億913万 | -3.41% | 5.3 | 0.41 |
| 04/12 | 4,630 | 4,630 | 4,600 | 4,600 | -1.08% | 700 | 113億2450万 | -5.29% | 5.22 | 0.4 |
| 04/11 | 4,650 | 4,650 | 4,650 | 4,650 | -1.06% | 100 | 114億4759万 | -4.62% | 5.28 | 0.41 |
| 04/10 | 4,700 | 4,700 | 4,700 | 4,700 | +0.32% | 100 | 115億7068万 | -3.87% | 5.33 | 0.41 |
| 04/09 | 4,685 | 4,685 | 4,680 | 4,685 | -0.32% | 400 | 115億3375万 | -4.41% | 5.32 | 0.41 |
| 04/08 | 4,700 | 4,700 | 4,700 | 4,700 | 0% | 200 | 115億7068万 | -4.32% | 5.33 | 0.41 |
| 04/05 | 4,700 | 4,700 | 4,700 | 4,700 | 0% | 200 | 115億7068万 | -4.47% | 5.33 | 0.41 |
| 04/04 | 4,700 | 4,700 | 4,700 | 4,700 | +0.11% | 800 | 115億7068万 | -4.67% | 5.33 | 0.41 |
| 04/03 | 4,705 | 4,710 | 4,695 | 4,695 | -0.32% | 500 | 115億5837万 | -4.94% | 5.33 | 0.41 |
| 04/02 | 4,730 | 4,730 | 4,710 | 4,710 | -1.88% | 300 | 115億9530万 | -4.87% | 5.34 | 0.41 |
| 04/01 | 4,795 | 4,800 | 4,795 | 4,800 | 0% | 300 | 118億1687万 | -3.28% | 5.45 | 0.42 |
| 03/29 | 4,790 | 4,800 | 4,790 | 4,800 | -1.23% | 1,200 | 118億1687万 | -3.36% | 5.03 | 0.42 |
| 03/28 | 4,855 | 4,860 | 4,800 | 4,860 | -0.51% | 800 | 119億6458万 | -2.31% | 5.09 | 0.42 |
| 03/27 | 4,960 | 4,960 | 4,800 | 4,885 | -0.31% | 1,200 | 120億2612万 | -1.89% | 5.12 | 0.43 |
| 03/26 | 4,955 | 4,955 | 4,900 | 4,900 | -1.11% | 300 | 120億6305万 | -1.51% | 5.14 | 0.43 |
| 03/25 | 4,900 | 5,030 | 4,900 | 4,955 | +0.2% | 900 | 121億9845万 | -0.48% | 5.19 | 0.43 |
| 03/22 | 4,955 | 4,955 | 4,850 | 4,945 | -0.1% | 1,400 | 121億7383万 | -0.7% | 5.18 | 0.43 |
| 03/21 | 4,950 | 4,970 | 4,950 | 4,950 | 0% | 500 | 121億8614万 | -0.6% | 5.19 | 0.43 |
| 03/18 | 4,920 | 4,960 | 4,865 | 4,950 | -0.8% | 900 | 121億8614万 | -0.56% | 5.19 | 0.43 |
| 03/15 | 5,000 | 5,000 | 4,980 | 4,990 | 0% | 300 | 122億8462万 | +0.34% | 5.23 | 0.44 |
| 03/07 | 4,820 | 4,990 | 4,820 | 4,990 | +0.6% | 800 | 122億8462万 | +0.42% | 5.23 | 0.44 |
| 03/06 | 4,980 | 5,030 | 4,960 | 4,960 | -0.4% | 800 | 122億1076万 | -0.08% | 5.2 | 0.43 |
| 02/29 | 5,050 | 5,050 | 4,980 | 4,980 | -2.35% | 700 | 122億6000万 | +0.46% | 5.22 | 0.43 |
| 02/28 | 5,080 | 5,100 | 5,080 | 5,100 | -0.2% | 400 | 125億5542万 | +3.09% | 5.34 | 0.45 |
| 02/27 | 5,130 | 5,130 | 5,060 | 5,110 | +0.2% | 300 | 125億8004万 | +3.61% | 5.36 | 0.45 |
| 02/26 | 5,100 | 5,100 | 5,100 | 5,100 | +0.79% | 100 | 125億5542万 | +3.79% | 5.34 | 0.45 |
| 02/22 | 4,995 | 5,100 | 4,995 | 5,060 | +1% | 2,300 | 124億5695万 | +3.31% | 5.3 | 0.44 |
| 02/21 | 4,995 | 5,020 | 4,995 | 5,010 | +0.3% | 800 | 123億3385万 | +2.58% | 5.25 | 0.44 |
| 02/20 | 5,020 | 5,020 | 4,995 | 4,995 | +0.91% | 500 | 122億9693万 | +2.65% | 5.23 | 0.44 |
| 02/19 | 4,925 | 4,950 | 4,925 | 4,950 | +0.81% | 500 | 121億8614万 | +1.98% | 5.19 | 0.43 |
| 02/15 | 4,960 | 4,965 | 4,910 | 4,910 | -0.91% | 2,300 | 120億8767万 | +1.26% | 5.15 | 0.43 |
| 02/14 | 4,900 | 4,960 | 4,900 | 4,955 | +0.71% | 500 | 121億9845万 | +2.27% | 5.19 | 0.43 |
| 02/13 | 4,990 | 4,990 | 4,920 | 4,920 | -1.4% | 200 | 121億1229万 | +1.57% | 5.16 | 0.43 |
| 02/09 | 5,030 | 5,030 | 4,920 | 4,990 | -0.2% | 1,100 | 122億8462万 | +3.06% | 5.23 | 0.44 |
| 02/08 | 4,850 | 5,000 | 4,850 | 5,000 | +1.63% | 300 | 123億924万 | +3.5% | 5.24 | 0.44 |
| 02/06 | 5,000 | 5,000 | 4,800 | 4,920 | -1.6% | 800 | 121億1229万 | +2.18% | 5.16 | 0.43 |
| 02/05 | 4,990 | 5,050 | 4,990 | 5,000 | +0.91% | 400 | 123億924万 | +4.14% | 5.24 | 0.44 |
| 02/02 | 4,780 | 4,955 | 4,780 | 4,955 | +3.44% | 300 | 121億9845万 | +3.7% | 5.19 | 0.43 |
| 02/01 | 4,850 | 4,850 | 4,730 | 4,790 | -3.82% | 1,600 | 117億9225万 | +0.76% | 5.02 | 0.42 |
| 01/31 | 4,980 | 4,980 | 4,980 | 4,980 | 0% | 700 | 122億6000万 | +5.17% | 5.22 | 0.43 |
| 01/30 | 4,975 | 4,985 | 4,945 | 4,980 | +0.61% | 600 | 122億6000万 | +5.73% | 5.22 | 0.43 |
| 01/29 | 4,905 | 4,950 | 4,905 | 4,950 | +0.92% | 400 | 121億8614万 | +5.75% | 5.19 | 0.43 |
| 01/26 | 4,880 | 4,905 | 4,880 | 4,905 | +1.45% | 400 | 120億7536万 | +5.44% | 5.14 | 0.43 |
| 01/25 | 4,940 | 4,940 | 4,835 | 4,835 | -0.72% | 200 | 119億303万 | +4.52% | 5.07 | 0.42 |
| 01/23 | 4,870 | 4,870 | 4,870 | 4,870 | 0% | 1,400 | 119億8919万 | +5.85% | 5.1 | 0.43 |
| 01/22 | 4,870 | 4,870 | 4,870 | 4,870 | +1.46% | 100 | 119億8919万 | +6.45% | 5.1 | 0.43 |
| 01/19 | 4,775 | 4,805 | 4,670 | 4,800 | +1.59% | 700 | 118億1687万 | +5.4% | 5.03 | 0.42 |
| 01/18 | 4,730 | 4,735 | 4,725 | 4,725 | 0% | 500 | 116億3223万 | +4.12% | 4.95 | 0.41 |
| 01/17 | 4,685 | 4,725 | 4,685 | 4,725 | +1.29% | 300 | 116億3223万 | +4.49% | 4.95 | 0.41 |
| 01/16 | 4,720 | 4,720 | 4,665 | 4,665 | -0.53% | 300 | 114億8452万 | +3.51% | 4.89 | 0.41 |
| 01/15 | 4,770 | 4,770 | 4,690 | 4,690 | -0.21% | 500 | 115億4606万 | +4.48% | 4.92 | 0.41 |
| 01/12 | 4,700 | 4,700 | 4,700 | 4,700 | +3.07% | 100 | 115億7068万 | +5.15% | 4.93 | 0.41 |
| 01/11 | 4,560 | 4,560 | 4,560 | 4,560 | -2.98% | 200 | 112億2602万 | +2.49% | 4.78 | 0.4 |
| 01/10 | 4,770 | 4,770 | 4,700 | 4,700 | -2.69% | 400 | 115億7068万 | +6% | 4.93 | 0.41 |
| 01/09 | 4,895 | 4,895 | 4,830 | 4,830 | +0.63% | 200 | 118億9072万 | +9.45% | 5.06 | 0.42 |
| 01/04 | 4,800 | 4,800 | 4,800 | 4,800 | -2.83% | 100 | 118億1687万 | +9.44% | 5.03 | 0.42 |
| 2023 | ||||||||||
| 12/29 | 4,900 | 4,940 | 4,730 | 4,940 | +1.54% | 2,700 | 121億6152万 | +13.35% | 5.18 | 0.45 |
| 12/28 | 4,750 | 4,865 | 4,735 | 4,865 | +3.07% | 900 | 119億7689万 | +12.62% | 5.1 | 0.45 |
| 12/27 | 4,660 | 4,720 | 4,660 | 4,720 | +2.83% | 700 | 116億1992万 | +10.13% | 4.95 | 0.43 |
| 12/26 | 4,600 | 4,720 | 4,530 | 4,590 | +0.22% | 1,200 | 112億9988万 | +7.82% | 4.81 | 0.42 |
| 12/25 | 4,560 | 4,650 | 4,545 | 4,580 | +3.62% | 2,800 | 112億7526万 | +8.1% | 4.8 | 0.42 |
| 12/22 | 4,410 | 4,420 | 4,410 | 4,420 | +1.61% | 700 | 108億8136万 | +4.81% | 4.63 | 0.4 |
| 12/21 | 4,350 | 4,360 | 4,305 | 4,350 | +0.58% | 1,100 | 107億903万 | +3.37% | 4.56 | 0.4 |
| 12/20 | 4,325 | 4,325 | 4,325 | 4,325 | -0.92% | 100 | 106億4749万 | +3.03% | 4.53 | 0.4 |
| 12/19 | 4,350 | 4,365 | 4,315 | 4,365 | +2.59% | 300 | 107億4596万 | +4.05% | 4.57 | 0.4 |
| 12/15 | 4,260 | 4,260 | 4,255 | 4,255 | +1.19% | 200 | 104億7516万 | +1.58% | 4.46 | 0.39 |
| 12/14 | 4,205 | 4,205 | 4,205 | 4,205 | -1.41% | 100 | 103億5207万 | +0.43% | 4.41 | 0.39 |
| 12/13 | 4,200 | 4,265 | 4,190 | 4,265 | +1.55% | 400 | 104億9978万 | +1.84% | 4.47 | 0.39 |
| 12/12 | 4,200 | 4,200 | 4,200 | 4,200 | -0.47% | 200 | 103億3976万 | +0.53% | 4.4 | 0.38 |
| 12/08 | 4,210 | 4,275 | 4,210 | 4,220 | -2.99% | 700 | 103億8899万 | +1.17% | 4.42 | 0.39 |
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 | 3,250 650 3/12 | 1,625 325 11/24 | 72,600 363,000 1/16 | - | - | +41.81% 1/15 | -11.54% 7/3 |
| 2008年 3月期 | 3,325 665 1/22 | 1,730 346 3/31 | 113,200 566,000 1/22 | - | - | +37.8% 1/22 | -43.39% 4/2 |
| 2009年 3月期 | 1,725 345 4/1 | 875 175 10/10 | 30,800 154,000 7/23 | - | - | +10.58% 11/25 | -22.7% 10/10 |
| 2010年 3月期 | 1,785 357 3/25 | 1,090 218 4/17 218 4/8 | 7,000 35,000 7/23 | - | - | +23.15% 6/30 | -8.23% 2/12 |
| 2011年 3月期 | 2,100 420 3/7 | 1,255 251 3/15 | 9,000 45,000 3/7 | 51億6988万 | 30億8962万 | +16.61% 3/8 | -20.54% 3/15 |
| 2012年 3月期 | 2,100 420 3/21 | 1,460 292 11/25 292 11/24 | 9,200 46,000 3/19 | 51億6988万 | 35億9429万 | +13.67% 3/19 | -15.45% 5/11 |
| 2013年 3月期 | 2,415 483 3/21 | 1,575 315 5/14 | 9,200 46,000 7/23 | 59億4536万 | 38億7741万 | +17.89% 3/21 | -15.39% 5/15 |
| 2014年 3月期 | 2,400 480 5/15 480 5/14 他3件 | 1,920 384 6/7 | 8,800 44,000 12/20 | 59億843万 | 47億2675万 | +10.72% 7/22 | -15.08% 6/7 |
| 2015年 3月期 | 2,385 477 7/30 | 1,995 399 11/25 399 11/18 | 11,200 56,000 7/31 | 58億7150万 | 49億1138万 | +6.65% 12/19 | -5.71% 10/15 |
| 2016年 3月期 | 2,380 476 8/20 | 1,940 388 2/15 | 7,800 39,000 7/23 | 58億5920万 | 47億7598万 | +7.29% 4/20 | -11.63% 2/15 |
| 2017年 3月期 | 3,575 715 3/10 | 2,110 422 5/31 | 12,800 64,000 2/2 | 88億110万 | 51億9450万 | +11.34% 12/5 | -9.83% 4/17 |
| 2018年 3月期 | 4,500 11/6 | 3,050 610 4/17 | 13,400 67,000 9/12 | 110億7831万 | 75億863万 | +13.03% 11/7 | -8.83% 9/6 |
| 2019年 3月期 | 4,190 9/26 | 2,494 3/29 3/28 | 13,000 11/16 | 103億1514万 | 61億3984万 | +15.65% 9/26 | -18.72% 11/19 |
| 2020年 3月期 | 3,245 1/6 | 1,770 3/17 | 10,800 4/8 | 79億8869万 | 43億5747万 | +10.49% 4/30 | -26.12% 3/16 |
| 2021年 3月期 | 3,000 12/30 | 2,000 6/15 | 14,600 3/23 | 73億8554万 | 49億2369万 | +15.57% 8/11 | -8.49% 3/1 |
| 2022年 3月期 | 2,857 12/30 | 2,450 3/30 3/11 | 10,500 2/24 | 70億3349万 | 60億3152万 | +4.56% 7/27 | -6.44% 2/24 |
| 2023年 3月期 | 3,760 3/23 | 2,450 4/8 | 9,000 7/22 | 92億5654万 | 60億3152万 | +13% 6/30 | -3.43% 1/13 |
| 2024年 3月期 | 5,130 2/27 | 3,405 5/23 | 5,800 7/21 | 126億2928万 | 83億8259万 | +13.36% 12/29 | -9.81% 8/18 |
| 最新 | 4,895 2024/5/30 | 1,200 | 120億5074万 | +2.13% 4,793 | |||
年間値上がり率
- 1990/12/26 vs 1989/12/29
- 10%（1.1倍）
- 1991/12/25 vs 1990/12/26
- -61%（0.39倍）
- 1992/12/28 vs 1991/12/25
- -41%（0.59倍）
- 1993/12/28 vs 1992/12/28
- 14%（1.14倍）
- 1994/12/29 vs 1993/12/28
- 47%（1.47倍）
- 1995/12/27 vs 1994/12/29
- -39%（0.61倍）
- 1996/12/26 vs 1995/12/27
- 20%（1.2倍）
- 1997/12/29 vs 1996/12/26
- -62%（0.38倍）
- 1998/12/25 vs 1997/12/29
- 23%（1.23倍）
- 1999/12/24 vs 1998/12/25
- 6%（1.06倍）
- 2000/12/29 vs 1999/12/24
- -44%（0.56倍）
- 2001/12/25 vs 2000/12/29
- 27%（1.27倍）
- 2002/12/30 vs 2001/12/25
- -40%（0.6倍）
- 2003/12/30 vs 2002/12/30
- 49%（1.49倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- 21%（1.21倍）
- 2008/12/29 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/29
- 37%（1.37倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 60%（1.6倍）
- 2024/05/30 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
700円（2002/12/20） - 599%（6.99倍）
4,895円（5/30）