株価チャート
株価
4/26
- 前日 (4/25)
- 4,740
- 始値
- 4,740
- 高値
- 4,760
- 安値
- 4,550
- 終値 -1.05%
- 4,690
- 出来高 +999.99%
- 90,000
乖離率
- 株価（5日）
移動平均値 - -1.41%
4,757 - 株価（25日）
移動平均値 - -4.79%
4,926 - 出来高（5日）
移動平均値 - +265.56%
24,620
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 4,740 | 4,760 | 4,550 | 4,690 | -1.05% | 90,000 | 185億7240万 | -4.79% | 7.35 | 0.72 |
| 04/25 | 4,815 | 4,815 | 4,740 | 4,740 | -1.96% | 5,300 | 187億7040万 | -4.15% | 7.43 | 0.73 |
| 04/24 | 4,845 | 4,860 | 4,815 | 4,835 | +0.42% | 6,800 | 191億4660万 | -2.58% | 7.58 | 0.75 |
| 04/23 | 4,755 | 4,865 | 4,755 | 4,815 | +2.34% | 13,200 | 190億6740万 | -3.22% | 7.55 | 0.74 |
| 04/22 | 4,675 | 4,730 | 4,660 | 4,705 | +2.51% | 7,800 | 186億3180万 | -5.67% | 7.37 | 0.73 |
| 04/19 | 4,755 | 4,755 | 4,580 | 4,590 | -3.27% | 17,700 | 181億7640万 | -8.26% | 7.19 | 0.71 |
| 04/18 | 4,700 | 4,750 | 4,690 | 4,745 | +0.21% | 5,400 | 187億9020万 | -5.55% | 7.44 | 0.73 |
| 04/17 | 4,800 | 4,820 | 4,690 | 4,735 | -1.35% | 18,600 | 187億5060万 | -5.98% | 7.42 | 0.73 |
| 04/16 | 4,835 | 4,850 | 4,755 | 4,800 | -1.03% | 16,500 | 190億800万 | -4.95% | 7.52 | 0.74 |
| 04/15 | 4,830 | 4,895 | 4,820 | 4,850 | -0.72% | 14,000 | 192億600万 | -4.09% | 7.6 | 0.75 |
| 04/12 | 4,935 | 4,935 | 4,885 | 4,885 | -1.11% | 10,100 | 193億4460万 | -3.61% | 7.66 | 0.75 |
| 04/11 | 4,910 | 4,940 | 4,880 | 4,940 | -0.2% | 14,700 | 195億6240万 | -2.68% | 7.74 | 0.76 |
| 04/10 | 5,020 | 5,020 | 4,930 | 4,950 | -1.39% | 5,700 | 196億200万 | -2.67% | 7.76 | 0.76 |
| 04/09 | 4,980 | 5,020 | 4,920 | 5,020 | +0.8% | 14,100 | 198億7920万 | -1.38% | 7.87 | 0.78 |
| 04/08 | 5,060 | 5,060 | 4,975 | 4,980 | -0.99% | 7,600 | 197億2080万 | -2.16% | 7.81 | 0.77 |
| 04/05 | 5,050 | 5,050 | 4,940 | 5,030 | -0.4% | 16,300 | 199億1880万 | -1.2% | 7.88 | 0.78 |
| 04/04 | 5,100 | 5,100 | 5,020 | 5,050 | -0.98% | 9,300 | 199億9800万 | -0.82% | 7.92 | 0.78 |
| 04/03 | 5,030 | 5,180 | 5,000 | 5,100 | +2% | 25,300 | 201億9600万 | +0.22% | 7.99 | 0.79 |
| 04/02 | 5,030 | 5,050 | 4,980 | 5,000 | -0.6% | 16,300 | 198億 | -1.63% | 7.84 | 0.77 |
| 04/01 | 5,030 | 5,080 | 4,990 | 5,030 | 0% | 17,300 | 199億1880万 | -0.98% | 7.88 | 0.78 |
| 03/29 | 4,985 | 5,070 | 4,935 | 5,030 | +2.65% | 19,200 | 199億1880万 | -0.93% | 7.48 | 0.78 |
| 03/28 | 4,990 | 5,050 | 4,900 | 4,900 | -7.02% | 49,100 | 194億400万 | -3.43% | 7.29 | 0.76 |
| 03/27 | 5,240 | 5,290 | 5,240 | 5,270 | +0.57% | 29,800 | 208億6920万 | +3.78% | 7.84 | 0.81 |
| 03/26 | 5,200 | 5,240 | 5,170 | 5,240 | +0.38% | 17,000 | 207億5040万 | +3.46% | 7.79 | 0.81 |
| 03/25 | 5,200 | 5,240 | 5,150 | 5,220 | +0.97% | 29,000 | 206億7120万 | +3.3% | 7.76 | 0.81 |
| 03/22 | 5,210 | 5,210 | 5,130 | 5,170 | -0.39% | 17,800 | 204億7320万 | +2.58% | 7.69 | 0.8 |
| 03/21 | 5,160 | 5,190 | 5,150 | 5,190 | +1.17% | 13,000 | 205億5240万 | +3.22% | 7.72 | 0.8 |
| 03/19 | 5,150 | 5,160 | 5,100 | 5,130 | -0.19% | 6,900 | 203億1480万 | +2.21% | 7.63 | 0.79 |
| 03/18 | 5,110 | 5,200 | 5,080 | 5,140 | +1.38% | 19,900 | 203億5440万 | +2.59% | 7.64 | 0.79 |
| 03/15 | 5,120 | 5,120 | 5,060 | 5,070 | -0.98% | 11,200 | 200億7720万 | +1.4% | 7.54 | 0.78 |
| 03/14 | 5,040 | 5,120 | 5,040 | 5,120 | +1.59% | 9,400 | 202億7520万 | +2.5% | 7.61 | 0.79 |
| 03/13 | 5,140 | 5,140 | 4,985 | 5,040 | -0.98% | 9,200 | 199億5840万 | +1.04% | 7.49 | 0.78 |
| 03/12 | 4,980 | 5,100 | 4,950 | 5,090 | +2.21% | 13,100 | 201億5640万 | +2.09% | 7.57 | 0.79 |
| 03/11 | 5,080 | 5,160 | 4,950 | 4,980 | -2.92% | 61,000 | 197億2080万 | -0.04% | 7.41 | 0.77 |
| 03/08 | 5,080 | 5,200 | 5,080 | 5,130 | +0.98% | 14,700 | 203億1480万 | +2.89% | 7.63 | 0.79 |
| 03/07 | 5,190 | 5,190 | 5,080 | 5,080 | -2.12% | 20,500 | 201億1680万 | +1.97% | 7.55 | 0.78 |
| 03/06 | 5,040 | 5,190 | 5,040 | 5,190 | +2.57% | 23,400 | 205億5240万 | +4.32% | 7.72 | 0.8 |
| 03/05 | 5,000 | 5,150 | 5,000 | 5,060 | +1.2% | 33,900 | 200億3760万 | +1.89% | 7.52 | 0.78 |
| 03/04 | 5,020 | 5,040 | 4,995 | 5,000 | -0.4% | 21,200 | 198億 | +0.93% | 7.43 | 0.77 |
| 03/01 | 5,040 | 5,060 | 4,990 | 5,020 | -0.4% | 9,100 | 198億7920万 | +1.35% | 7.46 | 0.78 |
| 02/29 | 4,975 | 5,070 | 4,945 | 5,040 | +1.31% | 21,500 | 199億5840万 | +1.94% | 7.49 | 0.78 |
| 02/28 | 4,935 | 4,975 | 4,930 | 4,975 | +0.51% | 13,600 | 197億100万 | +0.83% | 7.4 | 0.77 |
| 02/27 | 4,925 | 4,985 | 4,920 | 4,950 | +0.3% | 7,800 | 196億200万 | +0.47% | 7.36 | 0.76 |
| 02/26 | 4,980 | 4,980 | 4,930 | 4,935 | -0.6% | 16,800 | 195億4260万 | +0.35% | 7.34 | 0.76 |
| 02/22 | 4,990 | 4,990 | 4,925 | 4,965 | +0.4% | 8,400 | 196億6140万 | +1.14% | 7.38 | 0.77 |
| 02/21 | 4,990 | 4,990 | 4,920 | 4,945 | -0.9% | 10,000 | 195億8220万 | +0.96% | 7.35 | 0.76 |
| 02/20 | 5,000 | 5,050 | 4,945 | 4,990 | +0.71% | 39,300 | 197億6040万 | +2.09% | 7.42 | 0.77 |
| 02/19 | 4,965 | 5,010 | 4,945 | 4,955 | +0.2% | 20,900 | 196億2180万 | +1.6% | 7.37 | 0.77 |
| 02/16 | 4,905 | 4,970 | 4,905 | 4,945 | +1.23% | 8,100 | 195億8220万 | +1.62% | 7.35 | 0.76 |
| 02/15 | 4,885 | 4,930 | 4,880 | 4,885 | +0.31% | 8,600 | 193億4460万 | +0.56% | 7.26 | 0.75 |
| 02/14 | 4,930 | 4,930 | 4,865 | 4,870 | -1.81% | 13,100 | 192億8520万 | +0.41% | 7.24 | 0.75 |
| 02/13 | 4,905 | 4,975 | 4,865 | 4,960 | +1.02% | 18,600 | 196億4160万 | +2.42% | 7.38 | 0.77 |
| 02/09 | 4,915 | 4,950 | 4,890 | 4,910 | +0.1% | 9,400 | 194億4360万 | +1.59% | 7.3 | 0.76 |
| 02/08 | 4,915 | 4,945 | 4,870 | 4,905 | -0.41% | 14,900 | 194億2380万 | +1.78% | 7.29 | 0.76 |
| 02/07 | 4,930 | 4,965 | 4,890 | 4,925 | -0.4% | 14,200 | 195億300万 | +2.52% | 7.32 | 0.76 |
| 02/06 | 4,990 | 4,995 | 4,930 | 4,945 | -1.1% | 18,500 | 195億8220万 | +3.3% | 7.35 | 0.76 |
| 02/05 | 5,030 | 5,050 | 4,995 | 5,000 | 0% | 10,900 | 198億 | +4.84% | 7.43 | 0.77 |
| 02/02 | 5,060 | 5,060 | 4,970 | 5,000 | -1.19% | 15,800 | 198億 | +5.26% | 7.43 | 0.77 |
| 02/01 | 5,010 | 5,100 | 5,010 | 5,060 | +0.4% | 17,400 | 200億3760万 | +6.95% | 7.52 | 0.78 |
| 01/31 | 4,910 | 5,070 | 4,910 | 5,040 | +2.65% | 50,100 | 199億5840万 | +7.05% | 7.49 | 0.78 |
| 01/30 | 5,000 | 5,030 | 4,875 | 4,910 | -1.21% | 74,400 | 194億4360万 | +4.78% | 7.3 | 0.76 |
| 01/29 | 4,835 | 4,980 | 4,820 | 4,970 | +4.63% | 103,100 | 196億8120万 | +6.38% | 7.39 | 0.77 |
| 01/26 | 5,010 | 5,160 | 4,670 | 4,750 | -4.62% | 243,800 | 188億1000万 | +2.06% | 7.06 | 0.73 |
| 01/25 | 4,840 | 4,980 | 4,810 | 4,980 | +3.75% | 36,500 | 197億2080万 | +7.17% | 7.41 | 0.77 |
| 01/24 | 4,775 | 4,895 | 4,750 | 4,800 | +0.63% | 43,000 | 190億800万 | +3.67% | 7.14 | 0.74 |
| 01/23 | 4,805 | 4,810 | 4,745 | 4,770 | -0.63% | 19,300 | 188億8920万 | +3.29% | 7.09 | 0.74 |
| 01/22 | 4,785 | 4,835 | 4,735 | 4,800 | +1.16% | 26,300 | 190億800万 | +4.12% | 7.14 | 0.74 |
| 01/19 | 4,735 | 4,790 | 4,680 | 4,745 | +1.17% | 23,700 | 187億9020万 | +3.13% | 7.06 | 0.73 |
| 01/18 | 4,700 | 4,715 | 4,670 | 4,690 | 0% | 7,200 | 185億7240万 | +2.02% | 6.97 | 0.72 |
| 01/17 | 4,710 | 4,780 | 4,690 | 4,690 | -0.21% | 11,300 | 185億7240万 | +2.18% | 6.97 | 0.72 |
| 01/16 | 4,725 | 4,725 | 4,685 | 4,700 | -0.42% | 11,800 | 186億1200万 | +2.49% | 6.99 | 0.73 |
| 01/15 | 4,690 | 4,730 | 4,680 | 4,720 | +0.64% | 13,500 | 186億9120万 | +2.94% | 7.02 | 0.73 |
| 01/12 | 4,730 | 4,730 | 4,685 | 4,690 | -0.85% | 12,100 | 185億7240万 | +2.38% | 6.97 | 0.72 |
| 01/11 | 4,700 | 4,760 | 4,700 | 4,730 | +0.96% | 16,800 | 187億3080万 | +3.3% | 7.03 | 0.73 |
| 01/10 | 4,690 | 4,725 | 4,650 | 4,685 | -0.11% | 20,000 | 185億5260万 | +2.29% | 6.97 | 0.72 |
| 01/09 | 4,730 | 4,760 | 4,650 | 4,690 | -0.53% | 24,000 | 185億7240万 | +2.38% | 6.97 | 0.72 |
| 01/05 | 4,600 | 4,730 | 4,585 | 4,715 | +3.29% | 13,300 | 186億7140万 | +2.93% | 7.01 | 0.73 |
| 01/04 | 4,525 | 4,570 | 4,505 | 4,565 | +0.88% | 8,900 | 180億7740万 | -0.39% | 6.79 | 0.71 |
| 2023 | ||||||||||
| 12/29 | 4,490 | 4,540 | 4,465 | 4,525 | +0.56% | 6,500 | 179億1900万 | -1.37% | 6.73 | 0.72 |
| 12/28 | 4,500 | 4,535 | 4,485 | 4,500 | -0.11% | 9,300 | 178億2000万 | -2.05% | 6.69 | 0.72 |
| 12/27 | 4,490 | 4,525 | 4,490 | 4,505 | -0.55% | 5,900 | 178億3980万 | -2.11% | 6.7 | 0.72 |
| 12/26 | 4,500 | 4,535 | 4,500 | 4,530 | +0.44% | 6,000 | 179億3880万 | -1.71% | 6.74 | 0.72 |
| 12/25 | 4,485 | 4,520 | 4,465 | 4,510 | +0.56% | 13,500 | 178億5960万 | -2.25% | 6.71 | 0.72 |
| 12/22 | 4,485 | 4,535 | 4,485 | 4,485 | 0% | 6,300 | 177億6060万 | -3.11% | 6.67 | 0.72 |
| 12/21 | 4,525 | 4,530 | 4,405 | 4,485 | -1.64% | 12,200 | 177億6060万 | -3.26% | 6.67 | 0.72 |
| 12/20 | 4,545 | 4,595 | 4,530 | 4,560 | +0.44% | 5,800 | 180億5760万 | -1.81% | 6.78 | 0.73 |
| 12/19 | 4,550 | 4,570 | 4,515 | 4,540 | -0.44% | 4,600 | 179億7840万 | -2.34% | 6.75 | 0.73 |
| 12/18 | 4,545 | 4,585 | 4,530 | 4,560 | 0% | 3,200 | 180億5760万 | -2.12% | 6.78 | 0.73 |
| 12/15 | 4,500 | 4,595 | 4,490 | 4,560 | +1.45% | 10,300 | 180億5760万 | -2.33% | 6.78 | 0.73 |
| 12/14 | 4,585 | 4,585 | 4,490 | 4,495 | -1.86% | 10,800 | 178億20万 | -3.85% | 6.68 | 0.72 |
| 12/13 | 4,560 | 4,605 | 4,555 | 4,580 | +0.11% | 5,200 | 181億3680万 | -2.09% | 6.81 | 0.73 |
| 12/12 | 4,630 | 4,660 | 4,570 | 4,575 | -1.61% | 5,100 | 181億1700万 | -2.31% | 6.8 | 0.73 |
| 12/11 | 4,565 | 4,650 | 4,560 | 4,650 | +3.22% | 8,400 | 184億1400万 | -0.77% | 6.91 | 0.74 |
| 12/08 | 4,550 | 4,550 | 4,460 | 4,505 | -2.07% | 17,200 | 178億3980万 | -3.82% | 6.7 | 0.72 |
| 12/07 | 4,650 | 4,650 | 4,600 | 4,600 | -1.6% | 7,600 | 182億1600万 | -1.88% | 6.84 | 0.74 |
| 12/06 | 4,605 | 4,675 | 4,605 | 4,675 | +1.41% | 13,800 | 185億1300万 | -0.28% | 6.95 | 0.75 |
| 12/05 | 4,640 | 4,665 | 4,610 | 4,610 | -0.75% | 13,200 | 182億5560万 | -1.58% | 6.85 | 0.74 |
| 12/04 | 4,705 | 4,705 | 4,640 | 4,645 | -2.21% | 10,900 | 183億9420万 | -0.64% | 6.91 | 0.74 |
| 12/01 | 4,715 | 4,765 | 4,715 | 4,750 | +1.06% | 5,400 | 188億1000万 | +2.15% | 7.06 | 0.76 |
| 11/30 | 4,690 | 4,720 | 4,665 | 4,700 | +0.11% | 8,400 | 186億1200万 | +1.71% | 6.99 | 0.75 |
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 | 2,770 277 3/5 | 1,120 112 1/22 | 956,000 9,560,000 3/10 | - | - | +60.25% 2/27 | -26.04% 1/16 |
| 2009年 3月期 | 6,000 600 7/9 | 1,430 143 10/28 143 10/8 | 2,545,800 25,458,000 7/9 | - | - | +75.59% 7/8 | -45.1% 10/8 |
| 2010年 3月期 | 4,210 421 6/18 | 1,850 185 11/27 | 517,200 5,172,000 6/4 | - | - | +14.3% 12/16 | -20.15% 10/2 |
| 2011年 3月期 | 2,890 289 3/28 | 1,090 109 3/15 | 545,500 5,455,000 3/28 | 114億4440万 | 43億1640万 | +42.44% 3/28 | -26.18% 3/15 |
| 2012年 3月期 | 4,540 454 6/16 | 2,050 205 12/29 | 2,132,500 21,325,000 5/30 | 179億7840万 | 81億1800万 | +47.35% 6/2 | -23.13% 8/9 |
| 2013年 3月期 | 2,800 280 4/2 | 1,870 187 11/14 187 10/15 他3件 | 432,400 4,324,000 1/16 | 110億8800万 | 74億520万 | +15.54% 6/26 | -13.39% 6/4 |
| 2014年 3月期 | 3,190 319 5/21 | 2,090 209 6/27 | 910,100 9,101,000 5/21 | 126億3240万 | 82億7640万 | +36.05% 5/21 | -9.92% 4/28 |
| 2015年 3月期 | 2,960 296 3/27 | 2,100 210 5/21 | 244,700 2,447,000 9/26 | 117億2160万 | 83億1600万 | +14.91% 9/30 | -11.04% 5/20 |
| 2016年 3月期 | 3,340 334 3/28 | 1,920 192 8/25 | 538,600 5,386,000 9/28 | 132億2640万 | 76億320万 | +21.22% 3/28 | -12.45% 8/25 |
| 2017年 3月期 | 3,650 365 4/21 | 2,700 270 6/24 | 169,500 1,695,000 4/28 | 144億5400万 | 106億9200万 | +8.12% 9/8 | -12.24% 5/17 |
| 2018年 3月期 | 4,375 2/2 1/29 | 2,850 4/17 | 93,300 10/30 | 173億2500万 | 112億8600万 | +12.91% 11/2 | -11.44% 4/2 |
| 2019年 3月期 | 3,765 5/2 | 2,439 12/25 | 53,100 4/27 | 149億940万 | 96億5844万 | +7.12% 8/10 | -14.44% 12/25 |
| 2020年 3月期 | 2,829 4/2 | 1,902 3/13 | 24,800 8/1 | 112億284万 | 75億3192万 | +8.86% 10/30 | -18.72% 3/16 |
| 2021年 3月期 | 3,230 3/24 | 1,900 4/3 | 35,400 12/7 | 127億9080万 | 75億2400万 | +23.41% 9/30 | -14.09% 4/30 |
| 2022年 3月期 | 3,080 4/1 | 2,113 8/20 | 64,700 9/30 | 121億9680万 | 83億6748万 | +8.43% 10/4 | -10.24% 5/27 |
| 2023年 3月期 | 4,245 3/2 | 2,381 4/7 | 88,100 3/2 | 168億1020万 | 94億2876万 | +15.68% 1/31 | -5.97% 3/20 |
| 2024年 3月期 | 5,290 3/27 | 3,720 4/10 | 243,800 1/26 | 209億4840万 | 147億3120万 | +11.9% 11/10 | -9.38% 8/9 |
| 最新 | 4,690 2024/4/26 | 90,000 | 185億7240万 | -4.79% 4,926 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 34%（1.34倍）
- 1985/12/28 vs 1984/12/28
- 84%（1.84倍）
- 1986/12/27 vs 1985/12/28
- -6%（0.94倍）
- 1987/12/28 vs 1986/12/27
- 52%（1.52倍）
- 1988/12/28 vs 1987/12/28
- 56%（1.56倍）
- 1989/12/29 vs 1988/12/28
- 76%（1.76倍）
- 1990/12/28 vs 1989/12/29
- -4%（0.96倍）
- 1991/12/30 vs 1990/12/28
- 17%（1.17倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- -26%（0.74倍）
- 1994/12/30 vs 1993/12/30
- -18%（0.82倍）
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -78%（0.22倍）
- 1998/12/30 vs 1997/12/30
- 14%（1.14倍）
- 1999/12/30 vs 1998/12/30
- -3%（0.97倍）
- 2000/12/29 vs 1999/12/30
- -5%（0.95倍）
- 2001/12/28 vs 2000/12/29
- -36%（0.64倍）
- 2002/12/30 vs 2001/12/28
- 10%（1.1倍）
- 2003/12/30 vs 2002/12/30
- 103%（2.03倍）
- 2004/12/30 vs 2003/12/30
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/30
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- 69%（1.69倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- -30%（0.7倍）
- 2011/12/30 vs 2010/12/30
- 21%（1.21倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/04/26 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
600円（2002/01/17） - 682%（7.82倍）
4,690円（4/26）