株価チャート
株価
4/24
- 前日 (4/23)
- 4,135
- 始値
- 4,130
- 高値
- 4,220
- 安値
- 4,100
- 終値 +2.06%
- 4,220
- 出来高 +79.47%
- 67,300
乖離率
- 株価（5日）
移動平均値 - +1.27%
4,167 - 株価（25日）
移動平均値 - -2.2%
4,315 - 出来高（5日）
移動平均値 - -14.25%
78,480
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 | 4,130 | 4,220 | 4,100 | 4,220 | +2.06% | 67,300 | 596億4126万 | -2.2% | 11.89 | 4.22 |
| 04/23 | 4,110 | 4,140 | 4,090 | 4,135 | +0.49% | 37,500 | 584億3995万 | -4.46% | 11.65 | 4.13 |
| 04/22 | 4,115 | 4,150 | 4,100 | 4,115 | +0.37% | 68,500 | 581億5729万 | -5.25% | 11.6 | 4.11 |
| 04/19 | 4,195 | 4,205 | 4,040 | 4,100 | -3.87% | 169,600 | 579億4530万 | -5.83% | 11.56 | 4.1 |
| 04/18 | 4,240 | 4,305 | 4,240 | 4,265 | +0.12% | 49,500 | 602億7724万 | -2.45% | 12.02 | 4.26 |
| 04/17 | 4,330 | 4,340 | 4,260 | 4,260 | -2.29% | 47,100 | 602億658万 | -2.76% | 12.01 | 4.26 |
| 04/16 | 4,300 | 4,400 | 4,265 | 4,360 | -0.11% | 69,600 | 616億1988万 | -0.71% | 12.29 | 4.36 |
| 04/15 | 4,435 | 4,450 | 4,360 | 4,365 | -0.8% | 52,900 | 616億9054万 | -0.59% | 12.3 | 4.36 |
| 04/12 | 4,400 | 4,510 | 4,390 | 4,400 | +0.69% | 75,000 | 621億8520万 | +0.25% | 12.4 | 4.4 |
| 04/11 | 4,400 | 4,420 | 4,345 | 4,370 | -1.91% | 48,500 | 617億6121万 | -0.32% | 12.32 | 4.37 |
| 04/10 | 4,315 | 4,490 | 4,315 | 4,455 | +4.21% | 91,100 | 629億6251万 | +1.55% | 12.56 | 4.45 |
| 04/09 | 4,285 | 4,290 | 4,240 | 4,275 | -0.12% | 41,700 | 604億1857万 | -2.49% | 12.05 | 4.27 |
| 04/08 | 4,310 | 4,345 | 4,260 | 4,280 | +0.23% | 60,600 | 604億8924万 | -2.48% | 12.06 | 4.28 |
| 04/05 | 4,305 | 4,315 | 4,230 | 4,270 | -2.29% | 56,300 | 603億4791万 | -2.89% | 12.03 | 4.27 |
| 04/04 | 4,370 | 4,400 | 4,350 | 4,370 | +0.46% | 42,500 | 617億6121万 | -0.77% | 12.32 | 4.37 |
| 04/03 | 4,305 | 4,395 | 4,295 | 4,350 | -0.11% | 56,000 | 614億7855万 | -1.34% | 12.26 | 4.35 |
| 04/02 | 4,380 | 4,440 | 4,305 | 4,355 | -0.23% | 111,800 | 615億4921万 | -1.36% | 12.27 | 4.35 |
| 04/01 | 4,440 | 4,440 | 4,340 | 4,365 | -0.46% | 39,900 | 616億9054万 | -1.27% | 12.3 | 4.36 |
| 03/29 | 4,365 | 4,415 | 4,360 | 4,385 | +1.39% | 41,200 | 619億7320万 | -0.97% | 12.36 | 4.38 |
| 03/28 | 4,370 | 4,385 | 4,300 | 4,325 | -1.48% | 42,500 | 611億2522万 | -2.46% | 12.19 | 4.32 |
| 03/27 | 4,395 | 4,440 | 4,380 | 4,390 | +1.39% | 69,000 | 620億4387万 | -1.33% | 12.37 | 4.39 |
| 03/26 | 4,280 | 4,355 | 4,280 | 4,330 | +0.93% | 34,100 | 611億9589万 | -2.83% | 12.2 | 4.33 |
| 03/25 | 4,395 | 4,395 | 4,275 | 4,290 | -2.72% | 87,800 | 606億3057万 | -3.83% | 12.09 | 4.29 |
| 03/22 | 4,440 | 4,460 | 4,400 | 4,410 | -0.45% | 40,300 | 623億2653万 | -1.23% | 12.43 | 4.41 |
| 03/21 | 4,560 | 4,560 | 4,410 | 4,430 | -2.74% | 81,100 | 626億919万 | -0.63% | 12.49 | 4.43 |
| 03/19 | 4,510 | 4,555 | 4,475 | 4,555 | +1.33% | 55,200 | 643億7581万 | +2.22% | 12.84 | 4.55 |
| 03/18 | 4,450 | 4,505 | 4,425 | 4,495 | +1.93% | 57,900 | 635億2783万 | +1.08% | 12.67 | 4.49 |
| 03/15 | 4,500 | 4,500 | 4,365 | 4,410 | -2.97% | 113,200 | 623億2653万 | -0.63% | 12.43 | 4.41 |
| 03/14 | 4,500 | 4,545 | 4,430 | 4,545 | +1.56% | 83,100 | 642億3448万 | +2.6% | 12.81 | 4.54 |
| 03/13 | 4,550 | 4,550 | 4,460 | 4,475 | -0.78% | 81,100 | 632億4517万 | +1.22% | 12.61 | 4.47 |
| 03/12 | 4,330 | 4,510 | 4,330 | 4,510 | +3.44% | 94,800 | 637億3983万 | +2.04% | 12.71 | 4.51 |
| 03/11 | 4,280 | 4,360 | 4,275 | 4,360 | +0.93% | 60,700 | 616億1988万 | -1.27% | 12.29 | 4.36 |
| 03/08 | 4,285 | 4,390 | 4,275 | 4,320 | +0.7% | 88,900 | 610億5456万 | -2.46% | 12.18 | 4.32 |
| 03/07 | 4,425 | 4,445 | 4,280 | 4,290 | -3.27% | 87,700 | 606億3057万 | -3.79% | 12.09 | 4.29 |
| 03/06 | 4,350 | 4,475 | 4,350 | 4,435 | +1.26% | 54,400 | 626億7985万 | -1.2% | 12.5 | 4.43 |
| 03/05 | 4,370 | 4,415 | 4,335 | 4,380 | -0.57% | 48,100 | 619億254万 | -2.97% | 12.34 | 4.38 |
| 03/04 | 4,480 | 4,515 | 4,405 | 4,405 | -1.67% | 84,300 | 622億5586万 | -2.97% | 12.41 | 4.4 |
| 03/01 | 4,460 | 4,525 | 4,450 | 4,480 | +1.13% | 67,000 | 633億1584万 | -1.97% | 12.63 | 4.48 |
| 02/29 | 4,500 | 4,505 | 4,430 | 4,430 | -1.88% | 72,300 | 626億919万 | -3.63% | 12.49 | 4.43 |
| 02/28 | 4,470 | 4,585 | 4,465 | 4,515 | +0.67% | 65,500 | 638億1049万 | -2.36% | 12.72 | 4.51 |
| 02/27 | 4,475 | 4,520 | 4,440 | 4,485 | -0.44% | 86,800 | 633億8650万 | -3.55% | 12.64 | 4.48 |
| 02/26 | 4,540 | 4,615 | 4,480 | 4,505 | -0.77% | 148,200 | 636億6916万 | -3.62% | 12.7 | 4.5 |
| 02/22 | 4,565 | 4,595 | 4,515 | 4,540 | +0.11% | 83,000 | 641億6382万 | -3.28% | 12.8 | 4.54 |
| 02/21 | 4,610 | 4,645 | 4,485 | 4,535 | -3.72% | 138,100 | 640億9315万 | -3.82% | 12.78 | 4.53 |
| 02/20 | 4,625 | 4,775 | 4,625 | 4,710 | +3.4% | 121,100 | 665億6643万 | -0.59% | 13.27 | 4.7 |
| 02/19 | 4,475 | 4,570 | 4,450 | 4,555 | +2.24% | 71,500 | 643億7581万 | -4.29% | 12.84 | 4.55 |
| 02/16 | 4,405 | 4,500 | 4,405 | 4,455 | +1.37% | 94,700 | 629億6251万 | -6.9% | 12.56 | 4.45 |
| 02/15 | 4,335 | 4,410 | 4,285 | 4,395 | +3.9% | 98,400 | 621億1453万 | -8.68% | 12.39 | 4.39 |
| 02/14 | 4,290 | 4,290 | 4,210 | 4,230 | -3.31% | 66,700 | 597億8259万 | -12.68% | 11.92 | 4.23 |
| 02/13 | 4,405 | 4,425 | 4,340 | 4,375 | +0.92% | 74,600 | 618億3187万 | -10.35% | 12.33 | 4.37 |
| 02/09 | 4,260 | 4,375 | 4,260 | 4,335 | +1.4% | 89,400 | 612億6655万 | -11.62% | 12.22 | 4.33 |
| 02/08 | 4,205 | 4,340 | 4,160 | 4,275 | +1.3% | 74,900 | 604億1857万 | -13.41% | 12.05 | 4.27 |
| 02/07 | 4,260 | 4,285 | 4,180 | 4,220 | -1.86% | 137,600 | 596億4126万 | -15.11% | 11.89 | 4.22 |
| 02/06 | 4,450 | 4,450 | 4,285 | 4,300 | -3.48% | 90,500 | 607億7190万 | -14.09% | 12.12 | 4.3 |
| 02/05 | 4,395 | 4,455 | 4,340 | 4,455 | +0.68% | 91,100 | 629億6251万 | -11.5% | 12.56 | 4.45 |
| 02/02 | 4,610 | 4,630 | 4,425 | 4,425 | -5.14% | 160,800 | 625億3852万 | -12.45% | 12.47 | 4.42 |
| 02/01 | 4,630 | 4,720 | 4,460 | 4,665 | -8.17% | 235,200 | 659億3044万 | -8.04% | 13.15 | 4.66 |
| 01/31 | 5,030 | 5,080 | 5,000 | 5,080 | +0.99% | 75,700 | 717億9564万 | -0.1% | 14.32 | 5.07 |
| 01/30 | 5,120 | 5,120 | 5,020 | 5,030 | -0.79% | 101,500 | 710億8899万 | -0.96% | 14.18 | 5.02 |
| 01/29 | 5,090 | 5,120 | 5,040 | 5,070 | +0.6% | 51,500 | 716億5431万 | -0.1% | 14.29 | 5.06 |
| 01/26 | 5,100 | 5,110 | 5,040 | 5,040 | -1.95% | 42,400 | 712億3032万 | -0.53% | 14.2 | 5.03 |
| 01/25 | 5,150 | 5,200 | 5,090 | 5,140 | -0.19% | 58,300 | 726億4362万 | +1.58% | 14.49 | 5.13 |
| 01/24 | 5,080 | 5,170 | 5,080 | 5,150 | +0.78% | 70,000 | 727億8495万 | +1.94% | 14.51 | 5.14 |
| 01/23 | 5,200 | 5,210 | 5,080 | 5,110 | -1.35% | 86,900 | 722億1963万 | +1.41% | 14.4 | 5.1 |
| 01/22 | 5,110 | 5,190 | 5,110 | 5,180 | +1.97% | 70,600 | 732億894万 | +3% | 14.6 | 5.17 |
| 01/19 | 5,040 | 5,100 | 5,030 | 5,080 | +1.4% | 49,300 | 717億9564万 | +1.34% | 14.32 | 5.07 |
| 01/18 | 5,010 | 5,050 | 4,960 | 5,010 | -0.99% | 54,800 | 708億633万 | +0.1% | 14.12 | 5 |
| 01/17 | 5,120 | 5,180 | 5,060 | 5,060 | -0.78% | 62,000 | 715億1298万 | +1.3% | 14.26 | 5.05 |
| 01/16 | 5,190 | 5,190 | 5,070 | 5,100 | -2.49% | 76,700 | 720億7830万 | +2.39% | 14.37 | 5.09 |
| 01/15 | 5,230 | 5,250 | 5,150 | 5,230 | +0.38% | 47,200 | 739億1559万 | +5.29% | 14.74 | 5.22 |
| 01/12 | 5,160 | 5,230 | 5,120 | 5,210 | +1.17% | 53,300 | 736億3293万 | +5.42% | 14.68 | 5.2 |
| 01/11 | 5,220 | 5,240 | 5,140 | 5,150 | -0.58% | 54,000 | 727億8495万 | +4.59% | 14.51 | 5.14 |
| 01/10 | 5,160 | 5,190 | 5,110 | 5,180 | +0.97% | 47,700 | 732億894万 | +5.54% | 14.6 | 5.17 |
| 01/09 | 5,030 | 5,130 | 5,010 | 5,130 | +2.81% | 76,600 | 725億229万 | +4.82% | 14.46 | 5.12 |
| 01/05 | 5,110 | 5,150 | 4,990 | 4,990 | -3.11% | 83,000 | 705億2367万 | +2.23% | 14.06 | 4.98 |
| 01/04 | 5,110 | 5,180 | 5,040 | 5,150 | +0.39% | 61,100 | 727億8495万 | +5.84% | 14.51 | 5.14 |
| 2023 | ||||||||||
| 12/29 | 5,050 | 5,140 | 5,040 | 5,130 | +1.58% | 59,800 | 725億229万 | +5.9% | 14.46 | 5.17 |
| 12/28 | 5,030 | 5,060 | 4,985 | 5,050 | +0.4% | 25,400 | 713億7165万 | +4.66% | 14.23 | 5.09 |
| 12/27 | 4,970 | 5,030 | 4,970 | 5,030 | +1.31% | 48,700 | 710億8899万 | +4.6% | 14.18 | 5.07 |
| 12/26 | 4,900 | 5,010 | 4,900 | 4,965 | +1.33% | 51,900 | 701億7034万 | +3.55% | 13.99 | 5 |
| 12/25 | 4,980 | 5,040 | 4,885 | 4,900 | -1.11% | 48,400 | 692億5170万 | +2.53% | 13.81 | 4.94 |
| 12/22 | 4,920 | 5,000 | 4,920 | 4,955 | +0.51% | 69,200 | 700億2901万 | +3.99% | 13.96 | 4.99 |
| 12/21 | 4,845 | 4,960 | 4,820 | 4,930 | 0% | 56,800 | 696億7569万 | +3.77% | 13.89 | 4.97 |
| 12/20 | 4,935 | 4,945 | 4,900 | 4,930 | +1.02% | 67,300 | 696億7569万 | +3.99% | 13.89 | 4.97 |
| 12/19 | 4,835 | 4,890 | 4,820 | 4,880 | +0.21% | 47,500 | 689億6904万 | +3.24% | 13.75 | 4.92 |
| 12/18 | 4,910 | 4,910 | 4,820 | 4,870 | -1.32% | 40,700 | 688億2771万 | +3.27% | 13.73 | 4.91 |
| 12/15 | 4,865 | 4,935 | 4,835 | 4,935 | +2.17% | 94,000 | 697億4635万 | +4.84% | 13.91 | 4.97 |
| 12/14 | 4,825 | 4,930 | 4,805 | 4,830 | -0.21% | 55,800 | 682億6239万 | +3.01% | 13.61 | 4.87 |
| 12/13 | 4,820 | 4,885 | 4,820 | 4,840 | +0.83% | 49,000 | 684億372万 | +3.6% | 13.64 | 4.88 |
| 12/12 | 4,875 | 4,895 | 4,750 | 4,800 | -1.54% | 80,000 | 678億3840万 | +3.23% | 13.53 | 4.84 |
| 12/11 | 4,750 | 4,885 | 4,750 | 4,875 | +2.63% | 76,900 | 688億9837万 | +5.18% | 13.74 | 4.91 |
| 12/08 | 4,740 | 4,785 | 4,725 | 4,750 | +0.53% | 104,900 | 671億3175万 | +2.93% | 13.39 | 4.79 |
| 12/07 | 4,720 | 4,750 | 4,675 | 4,725 | -0.53% | 78,300 | 667億7842万 | +2.74% | 13.32 | 4.76 |
| 12/06 | 4,600 | 4,755 | 4,600 | 4,750 | +3.26% | 62,800 | 671億3175万 | +3.83% | 13.39 | 4.79 |
| 12/05 | 4,720 | 4,760 | 4,600 | 4,600 | -3.26% | 62,300 | 650億1180万 | +1.14% | 12.96 | 4.64 |
| 12/04 | 4,715 | 4,765 | 4,670 | 4,755 | -0.11% | 38,400 | 672億241万 | +4.99% | 13.4 | 4.79 |
| 12/01 | 4,800 | 4,815 | 4,750 | 4,760 | -1.14% | 47,900 | 672億7308万 | +5.71% | 13.42 | 4.8 |
| 11/30 | 4,830 | 4,845 | 4,750 | 4,815 | +0.1% | 106,200 | 680億5039万 | +7.5% | 13.57 | 4.85 |
| 11/29 | 4,620 | 4,815 | 4,615 | 4,810 | +4.11% | 120,000 | 679億7973万 | +7.94% | 13.56 | 4.85 |
| 11/28 | 4,605 | 4,630 | 4,560 | 4,620 | +0.76% | 30,800 | 652億9446万 | +4.36% | 13.02 | 4.66 |
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 | |
| 2012年 3月期 | 449 44,900 2/28 | 410 41,000 3/30 | 6,300 63 3/15 | 62億2358万 | 56億8301万 | +1.38% 4/3 | -11.2% 5/7 |
| 2013年 3月期 | 822 82,200 3/25 | 329 32,900 5/24 | 388,400 3,884 3/4 | 113億9374万 | 45億6026万 | +75.17% 4/17 | -12.35% 7/24 |
| 2014年 3月期 | 1,795 5/8 | 673 4/2 | 1,955,300 4/18 | 248億8049万 | 93億2845万 | +45.97% 5/8 | -28.1% 6/7 |
| 2015年 3月期 | 1,342 3/17 | 734 5/13 | 2,613,000 6/10 | 189億6648万 | 103億7362万 | +35.75% 6/10 | -13.34% 5/12 |
| 2016年 3月期 | 2,514 1/13 | 1,168 4/22 4/20 | 1,101,300 6/15 | 355億3036万 | 165億734万 | +23.83% 6/15 | -17.58% 2/12 |
| 2017年 3月期 | 3,450 2/21 | 2,120 5/2 | 566,500 5/12 | 487億5885万 | 299億6196万 | +24.93% 5/23 | -17.11% 8/4 |
| 2018年 3月期 | 5,060 10/30 | 2,701 4/13 | 1,337,500 5/24 | 715億1298万 | 381億7323万 | +21.51% 5/24 | -22.67% 2/14 |
| 2019年 3月期 | 9,560 3/14 | 3,980 4/3 | 775,200 5/9 | 1351億1148万 | 562億4934万 | +25.02% 5/10 | -15.98% 8/7 |
| 2020年 3月期 | 11,240 7/29 | 3,625 3/23 | 1,001,600 8/1 | 1588億5492万 | 512億3212万 | +29.44% 4/20 | -25.26% 3/19 |
| 2021年 3月期 | 10,990 2/22 | 4,345 4/3 | 1,095,300 5/12 | 1553億2167万 | 614億788万 | +34.16% 5/12 | -13.74% 5/6 |
| 2022年 3月期 | 10,680 11/15 | 5,660 2/24 | 500,000 5/10 | 1509億4044万 | 799億9278万 | +15.4% 3/23 | -18.36% 1/19 |
| 2023年 3月期 | 8,140 4/5 | 4,940 3/24 | 313,000 11/11 | 1150億4262万 | 698億1702万 | +9.85% 8/1 | -17.31% 6/20 |
| 最新 | 4,220 2024/4/24 | 67,300 | 596億4126万 | -2.2% 4,315 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 108%（2.08倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 103%（2.03倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- 35%（1.35倍）
- 2019/12/30 vs 2018/12/28
- -9%（0.91倍）
- 2020/12/30 vs 2019/12/30
- 70%（1.7倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/04/24 vs 2023/12/29
- -18%（0.82倍）
- 過去安値
329円（2012/05/24） - 1183%（12.83倍）
4,220円（4/24）