株価チャート
株価
4/24
- 前日 (4/23)
- 5,730
- 始値
- 5,760
- 高値
- 5,760
- 安値
- 5,650
- 終値 -1.4%
- 5,650
- 出来高 -72.13%
- 1,700
乖離率
- 株価（5日）
移動平均値 - +0.07%
5,646 - 株価（25日）
移動平均値 - +4.19%
5,423 - 出来高（5日）
移動平均値 - -33.07%
2,540
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 | 5,760 | 5,760 | 5,650 | 5,650 | -1.4% | 1,700 | 96億3890万 | +4.19% | 9.15 | 0.7 |
| 04/23 | 5,760 | 5,890 | 5,670 | 5,730 | +0.7% | 6,100 | 97億7538万 | +6.09% | 9.28 | 0.71 |
| 04/22 | 5,580 | 5,700 | 5,580 | 5,690 | +2.15% | 2,600 | 97億714万 | +5.82% | 9.22 | 0.71 |
| 04/19 | 5,570 | 5,580 | 5,530 | 5,570 | -0.36% | 800 | 95億242万 | +4% | 9.02 | 0.69 |
| 04/18 | 5,570 | 5,590 | 5,500 | 5,590 | -0.18% | 1,500 | 95億3654万 | +4.68% | 9.06 | 0.7 |
| 04/17 | 5,560 | 5,600 | 5,540 | 5,600 | -0.53% | 500 | 95億5360万 | +5.28% | 9.07 | 0.7 |
| 04/16 | 5,640 | 5,680 | 5,580 | 5,630 | -0.35% | 2,700 | 96億478万 | +6.25% | 9.12 | 0.7 |
| 04/15 | 5,430 | 5,650 | 5,430 | 5,650 | +4.05% | 7,300 | 96億3890万 | +7.05% | 9.15 | 0.7 |
| 04/12 | 5,400 | 5,440 | 5,400 | 5,430 | +0.93% | 1,200 | 92億6358万 | +3.21% | 8.8 | 0.68 |
| 04/11 | 5,380 | 5,380 | 5,380 | 5,380 | +0.75% | 300 | 91億7828万 | +2.48% | 8.72 | 0.67 |
| 04/10 | 5,350 | 5,350 | 5,300 | 5,340 | +0.19% | 1,200 | 91億1004万 | +1.85% | 8.65 | 0.66 |
| 04/09 | 5,310 | 5,330 | 5,310 | 5,330 | +0.38% | 200 | 90億9298万 | +1.8% | 8.64 | 0.66 |
| 04/08 | 5,360 | 5,360 | 5,280 | 5,310 | 0% | 800 | 90億5886万 | +1.49% | 8.6 | 0.66 |
| 04/05 | 5,310 | 5,310 | 5,310 | 5,310 | 0% | 100 | 90億5886万 | +1.61% | 8.6 | 0.66 |
| 04/04 | 5,420 | 5,470 | 5,310 | 5,310 | -1.85% | 1,700 | 90億5886万 | +1.72% | 8.6 | 0.66 |
| 04/03 | 5,450 | 5,450 | 5,410 | 5,410 | -0.55% | 1,400 | 92億2946万 | +3.78% | 8.77 | 0.67 |
| 04/02 | 5,500 | 5,510 | 5,440 | 5,440 | -1.09% | 2,400 | 92億8064万 | +4.62% | 8.81 | 0.68 |
| 04/01 | 5,370 | 5,500 | 5,370 | 5,500 | +2.61% | 5,400 | 93億8300万 | +6.01% | 8.91 | 0.68 |
| 03/29 | 5,250 | 5,420 | 5,250 | 5,360 | +2.1% | 1,600 | 91億4416万 | +3.59% | 8.68 | 0.67 |
| 03/28 | 5,370 | 5,480 | 5,240 | 5,250 | -1.69% | 3,200 | 89億5650万 | +1.59% | 8.51 | 0.65 |
| 03/27 | 5,170 | 5,340 | 5,170 | 5,340 | +2.89% | 4,100 | 91億1004万 | +3.33% | 8.65 | 0.66 |
| 03/26 | 5,190 | 5,190 | 5,150 | 5,190 | 0% | 1,800 | 88億5414万 | +0.58% | 8.41 | 0.65 |
| 03/25 | 5,190 | 5,190 | 5,160 | 5,190 | 0% | 700 | 88億5414万 | +0.56% | 8.41 | 0.65 |
| 03/22 | 5,170 | 5,190 | 5,160 | 5,190 | +0.19% | 800 | 88億5414万 | -0.1% | 8.41 | 0.65 |
| 03/21 | 5,140 | 5,180 | 5,140 | 5,180 | +1.37% | 700 | 88億3708万 | -0.56% | 8.39 | 0.64 |
| 03/19 | 5,150 | 5,160 | 5,100 | 5,110 | -0.39% | 800 | 87億1766万 | -2.18% | 8.28 | 0.64 |
| 03/18 | 5,120 | 5,160 | 5,120 | 5,130 | -0.77% | 1,400 | 87億5178万 | -2.12% | 8.31 | 0.64 |
| 03/15 | 5,150 | 5,170 | 5,150 | 5,170 | +0.39% | 600 | 88億2002万 | -1.62% | 8.38 | 0.64 |
| 03/14 | 5,090 | 5,210 | 5,090 | 5,150 | +1.58% | 2,700 | 87億8590万 | -2.3% | 8.34 | 0.64 |
| 03/13 | 5,130 | 5,180 | 5,070 | 5,070 | -0.59% | 2,200 | 86億4942万 | -4.14% | 8.21 | 0.63 |
| 03/12 | 5,190 | 5,190 | 5,100 | 5,100 | -0.2% | 2,400 | 87億60万 | -3.99% | 8.26 | 0.63 |
| 03/11 | 5,140 | 5,180 | 5,110 | 5,110 | -2.29% | 1,800 | 87億1766万 | -4.13% | 8.28 | 0.64 |
| 03/08 | 5,150 | 5,230 | 5,130 | 5,230 | +1.36% | 1,700 | 89億2238万 | -2.11% | 8.47 | 0.65 |
| 03/07 | 5,200 | 5,200 | 5,160 | 5,160 | -0.58% | 1,500 | 88億296万 | -3.62% | 8.36 | 0.64 |
| 03/06 | 5,120 | 5,190 | 5,120 | 5,190 | +0.58% | 2,100 | 88億5414万 | -3.28% | 8.41 | 0.65 |
| 03/05 | 5,260 | 5,260 | 5,160 | 5,160 | -1.53% | 1,800 | 88億296万 | -4.09% | 8.36 | 0.64 |
| 03/04 | 5,140 | 5,270 | 5,140 | 5,240 | +1.55% | 6,100 | 89億3944万 | -2.82% | 8.49 | 0.65 |
| 03/01 | 5,140 | 5,210 | 5,110 | 5,160 | -0.19% | 1,800 | 88億296万 | -4.48% | 8.36 | 0.64 |
| 02/29 | 5,140 | 5,180 | 5,140 | 5,170 | +0.78% | 1,700 | 88億2002万 | -4.49% | 8.38 | 0.64 |
| 02/28 | 5,080 | 5,240 | 5,080 | 5,130 | +1.18% | 5,200 | 87億5178万 | -5.42% | 8.31 | 0.64 |
| 02/27 | 5,150 | 5,160 | 5,050 | 5,070 | -1.55% | 5,600 | 86億4942万 | -6.77% | 8.21 | 0.63 |
| 02/26 | 5,160 | 5,160 | 5,100 | 5,150 | -0.19% | 2,300 | 87億8590万 | -5.52% | 8.34 | 0.64 |
| 02/22 | 5,200 | 5,250 | 5,160 | 5,160 | -0.77% | 4,200 | 88億296万 | -5.53% | 8.36 | 0.64 |
| 02/21 | 5,240 | 5,240 | 5,170 | 5,200 | -1.14% | 3,800 | 88億7120万 | -5.02% | 8.42 | 0.65 |
| 02/20 | 5,200 | 5,270 | 5,090 | 5,260 | +2.53% | 12,200 | 89億7356万 | -4.08% | 8.52 | 0.65 |
| 02/19 | 5,220 | 5,220 | 5,050 | 5,130 | -1.72% | 8,200 | 87億5178万 | -6.47% | 8.31 | 0.64 |
| 02/16 | 5,040 | 5,240 | 5,040 | 5,220 | -13.58% | 32,600 | 89億532万 | -5% | 8.46 | 0.65 |
| 02/15 | 5,630 | 6,040 | 5,570 | 6,040 | +9.22% | 35,000 | 103億424万 | +9.9% | 9.79 | 0.75 |
| 02/14 | 5,560 | 5,590 | 5,520 | 5,530 | -0.36% | 3,400 | 94億3418万 | +1.21% | 8.96 | 0.69 |
| 02/13 | 5,550 | 5,580 | 5,470 | 5,550 | +0.18% | 4,700 | 94億6830万 | +1.69% | 8.99 | 0.69 |
| 02/09 | 5,500 | 5,550 | 5,470 | 5,540 | +0.91% | 3,500 | 94億5124万 | +1.63% | 8.98 | 0.69 |
| 02/08 | 5,550 | 5,560 | 5,490 | 5,490 | -1.44% | 1,300 | 93億6594万 | +0.75% | 8.89 | 0.68 |
| 02/07 | 5,600 | 5,620 | 5,570 | 5,570 | -0.54% | 1,000 | 95億242万 | +2.24% | 9.02 | 0.69 |
| 02/06 | 5,650 | 5,660 | 5,600 | 5,600 | -0.53% | 1,400 | 95億5360万 | +2.87% | 9.07 | 0.7 |
| 02/05 | 5,560 | 5,630 | 5,560 | 5,630 | +1.44% | 2,100 | 96億478万 | +3.38% | 9.12 | 0.7 |
| 02/02 | 5,490 | 5,550 | 5,470 | 5,550 | +1.83% | 3,500 | 94億6830万 | +1.97% | 8.99 | 0.69 |
| 02/01 | 5,480 | 5,500 | 5,450 | 5,450 | -0.91% | 1,300 | 92億9770万 | +0.11% | 8.83 | 0.68 |
| 01/31 | 5,480 | 5,530 | 5,470 | 5,500 | +0.73% | 1,900 | 93億8300万 | +1.03% | 8.91 | 0.68 |
| 01/30 | 5,530 | 5,530 | 5,410 | 5,460 | -1.44% | 1,800 | 93億1476万 | +0.29% | 8.85 | 0.68 |
| 01/29 | 5,440 | 5,560 | 5,440 | 5,540 | +1.28% | 3,100 | 94億5124万 | +1.73% | 8.98 | 0.69 |
| 01/26 | 5,470 | 5,490 | 5,450 | 5,470 | 0% | 1,300 | 93億3182万 | +0.51% | 8.86 | 0.68 |
| 01/25 | 5,470 | 5,480 | 5,430 | 5,470 | +0.55% | 900 | 93億3182万 | +0.61% | 8.86 | 0.68 |
| 01/24 | 5,470 | 5,490 | 5,420 | 5,440 | -0.37% | 2,100 | 92億8064万 | +0.06% | 8.81 | 0.68 |
| 01/23 | 5,460 | 5,490 | 5,430 | 5,460 | 0% | 1,000 | 93億1476万 | +0.37% | 8.85 | 0.68 |
| 01/22 | 5,370 | 5,460 | 5,370 | 5,460 | +1.11% | 2,600 | 93億1476万 | +0.28% | 8.85 | 0.68 |
| 01/19 | 5,430 | 5,430 | 5,360 | 5,400 | -0.55% | 600 | 92億1240万 | -0.99% | 8.75 | 0.67 |
| 01/18 | 5,470 | 5,470 | 5,430 | 5,430 | -0.91% | 700 | 92億6358万 | -0.6% | 8.8 | 0.68 |
| 01/17 | 5,420 | 5,480 | 5,420 | 5,480 | +1.11% | 1,500 | 93億4888万 | +0.07% | 8.88 | 0.68 |
| 01/16 | 5,350 | 5,420 | 5,320 | 5,420 | +2.26% | 3,500 | 92億4652万 | -1.15% | 8.78 | 0.67 |
| 01/15 | 5,370 | 5,430 | 5,300 | 5,300 | -1.3% | 2,100 | 90億4180万 | -3.5% | 8.59 | 0.66 |
| 01/12 | 5,340 | 5,370 | 5,300 | 5,370 | +2.09% | 3,000 | 91億6122万 | -2.4% | 8.7 | 0.67 |
| 01/11 | 5,240 | 5,340 | 5,240 | 5,260 | +0.38% | 2,300 | 89億7356万 | -4.54% | 8.52 | 0.65 |
| 01/10 | 5,340 | 5,360 | 5,150 | 5,240 | -2.6% | 6,900 | 89億3944万 | -5.11% | 8.49 | 0.65 |
| 01/09 | 5,360 | 5,400 | 5,320 | 5,380 | +0.37% | 1,900 | 91億7828万 | -2.75% | 8.72 | 0.67 |
| 01/05 | 5,400 | 5,420 | 5,360 | 5,360 | -2.55% | 1,500 | 91億4416万 | -3.21% | 8.68 | 0.67 |
| 01/04 | 5,420 | 5,500 | 5,280 | 5,500 | +0.92% | 1,900 | 93億8300万 | -0.87% | 8.91 | 0.68 |
| 2023 | ||||||||||
| 12/29 | 5,510 | 5,510 | 5,450 | 5,450 | -0.55% | 1,100 | 92億9770万 | -1.8% | 5.97 | 0.68 |
| 12/28 | 5,490 | 5,580 | 5,460 | 5,480 | -2.84% | 3,400 | 93億4888万 | -1.23% | 6 | 0.68 |
| 12/27 | 5,610 | 5,730 | 5,590 | 5,640 | +1.44% | 4,400 | 96億2184万 | +1.77% | 6.18 | 0.7 |
| 12/26 | 5,650 | 5,650 | 5,530 | 5,560 | -0.36% | 4,600 | 94億8536万 | +0.52% | 6.09 | 0.69 |
| 12/25 | 5,610 | 5,740 | 5,560 | 5,580 | +2.2% | 5,900 | 95億1948万 | +1.07% | 6.11 | 0.69 |
| 12/22 | 5,490 | 5,530 | 5,410 | 5,460 | -0.55% | 1,700 | 93億1476万 | -0.93% | 5.98 | 0.68 |
| 12/21 | 5,490 | 5,490 | 5,490 | 5,490 | -0.36% | 200 | 93億6594万 | -0.29% | 6.02 | 0.68 |
| 12/20 | 5,400 | 5,510 | 5,400 | 5,510 | +1.47% | 1,900 | 94億6万 | +0.09% | 6.04 | 0.69 |
| 12/19 | 5,360 | 5,440 | 5,360 | 5,430 | +1.31% | 400 | 92億6358万 | -1.34% | 5.95 | 0.68 |
| 12/18 | 5,460 | 5,490 | 5,240 | 5,360 | -1.83% | 4,300 | 91億4416万 | -2.6% | 5.87 | 0.67 |
| 12/15 | 5,520 | 5,520 | 5,440 | 5,460 | -0.91% | 1,400 | 93億1476万 | -0.87% | 5.98 | 0.68 |
| 12/14 | 5,570 | 5,570 | 5,460 | 5,510 | -1.61% | 3,400 | 94億6万 | +0.09% | 6.04 | 0.69 |
| 12/13 | 5,650 | 5,650 | 5,580 | 5,600 | -1.41% | 1,900 | 95億5360万 | +1.82% | 6.14 | 0.7 |
| 12/12 | 5,630 | 5,710 | 5,630 | 5,680 | +0.89% | 1,000 | 96億9008万 | +3.35% | 6.22 | 0.71 |
| 12/11 | 5,790 | 5,900 | 5,610 | 5,630 | -1.92% | 6,000 | 96億478万 | +2.53% | 6.17 | 0.7 |
| 12/08 | 5,660 | 5,890 | 5,660 | 5,740 | +1.41% | 4,900 | 97億9244万 | +4.42% | 6.29 | 0.71 |
| 12/07 | 5,660 | 5,690 | 5,610 | 5,660 | 0% | 2,700 | 96億5596万 | +3% | 6.2 | 0.7 |
| 12/06 | 5,560 | 5,660 | 5,540 | 5,660 | +2.35% | 3,100 | 96億5596万 | +3.1% | 6.2 | 0.7 |
| 12/05 | 5,530 | 5,630 | 5,480 | 5,530 | -0.72% | 2,100 | 94億3418万 | +0.86% | 6.06 | 0.69 |
| 12/04 | 5,630 | 5,630 | 5,570 | 5,570 | +0.18% | 2,000 | 95億242万 | +1.66% | 6.1 | 0.69 |
| 12/01 | 5,480 | 5,580 | 5,480 | 5,560 | +1.28% | 3,200 | 94億8536万 | +1.59% | 6.09 | 0.69 |
| 11/30 | 5,560 | 5,560 | 5,430 | 5,490 | -1.08% | 1,300 | 93億6594万 | +0.51% | 6.02 | 0.68 |
| 11/29 | 5,600 | 5,600 | 5,500 | 5,550 | -0.89% | 2,100 | 94億6830万 | +1.76% | 6.08 | 0.69 |
| 11/28 | 5,490 | 5,600 | 5,490 | 5,600 | +1.08% | 2,500 | 95億5360万 | +3.04% | 6.14 | 0.7 |
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 | 3,000 600 7/28 | 1,515 303 1/24 | 60,400 302,000 7/22 | - | - | +34.16% 7/22 | -23.99% 10/10 |
| 2009年 12月期 | 2,265 453 8/11 453 8/10 | 1,550 310 2/23 | 7,000 35,000 8/5 | - | - | +16.56% 8/10 | -7.79% 2/20 |
| 2010年 12月期 | 2,225 445 4/20 | 1,765 353 2/23 | 6,400 32,000 12/20 | 37億9585万 | 30億1109万 | +7.37% 4/20 | -3.76% 6/30 |
| 2011年 12月期 | 2,750 550 8/8 550 8/3 | 1,605 321 3/15 | 31,200 156,000 8/8 | 46億9150万 | 27億3813万 | +23.83% 8/3 | -20.9% 3/15 |
| 2012年 12月期 | 2,450 490 6/4 | 2,005 401 1/23 401 1/20 他3件 | 2,600 13,000 11/14 13,000 9/13 13,000 7/20 | 41億7970万 | 34億2053万 | +8.5% 12/20 | -5.02% 7/4 |
| 2013年 12月期 | 4,800 960 4/24 | 2,160 432 1/11 | 63,400 317,000 4/24 | 81億8880万 | 36億8496万 | +71.82% 4/24 | -23.98% 6/7 |
| 2014年 12月期 | 3,120 624 9/18 624 7/15 | 2,280 456 3/25 456 3/18 | 14,200 71,000 7/15 | 53億2272万 | 38億8968万 | +10.41% 9/18 | -7.46% 10/14 |
| 2015年 12月期 | 4,150 830 8/4 | 2,725 545 1/7 | 17,000 85,000 5/13 | 70億7990万 | 46億4885万 | +17.41% 5/20 | -13.68% 8/25 |
| 2016年 12月期 | 3,395 679 12/27 | 2,730 546 5/2 | 8,400 42,000 4/22 | 57億9187万 | 46億5738万 | +7.41% 12/16 | -10.15% 2/19 |
| 2017年 12月期 | 3,945 789 12/25 | 3,125 625 3/3 | 17,200 86,000 10/27 | 67億3017万 | 53億3125万 | +8.82% 6/6 | -4.19% 7/10 |
| 2018年 12月期 | 4,005 801 5/25 | 3,310 12/26 | 4,600 23,000 5/9 | 68億3253万 | 56億4686万 | +6.4% 5/23 | -11.53% 12/26 |
| 2019年 12月期 | 3,830 4/3 | 3,330 1/15 | 4,600 11/5 | 65億3398万 | 56億8098万 | +4.8% 4/2 | -3.86% 1/7 |
| 2020年 12月期 | 3,890 1/29 | 2,774 3/19 | 4,100 12/18 6/29 6/26 4/28 | 66億3634万 | 47億3244万 | +10.1% 4/13 | -16.42% 3/13 |
| 2021年 12月期 | 3,720 12/28 | 3,355 2/9 2/5 | 5,500 6/21 | 63億4632万 | 57億2363万 | +2.93% 2/16 | -3.58% 6/29 |
| 2022年 12月期 | 6,330 6/23 | 3,505 1/14 | 55,500 6/22 | 107億9898万 | 59億7953万 | +24.71% 6/23 | -9.83% 1/6 11/17 |
| 2023年 12月期 | 6,170 9/22 | 3,820 3/22 | 53,000 9/22 | 105億2602万 | 65億1692万 | +17.42% 9/19 | -7.52% 10/23 |
| 最新 | 5,650 2024/4/24 | 1,700 | 96億3890万 | +4.19% 5,423 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/29 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/29
- -6%（0.94倍）
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/27 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/27
- -2%（0.98倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/29 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/29
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/04/24 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
1,425円（2003/05/29） - 296%（3.96倍）
5,650円（4/24）