株価チャート
株価
4/30
- 前日 (4/26)
- 4,150
- 始値
- 4,185
- 高値
- 4,230
- 安値
- 3,450
- 終値 -16.87%
- 3,450
- 出来高 +999.99%
- 159,600
乖離率
- 株価(5日)
移動平均値 - -14.35%
4,028 - 株価(25日)
移動平均値 - -18.4%
4,228 - 出来高(5日)
移動平均値 - +326.05%
37,460
2023/12/01~2024/04/30
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 | ||||||||||
04/30 | 4,185 | 4,230 | 3,450 | 3,450 | -16.87% | 159,600 | 220億8000万 | -18.4% | 13.05 | 0.7 |
04/26 | 4,160 | 4,175 | 4,080 | 4,150 | -0.24% | 7,200 | 265億6000万 | -2.9% | 15.7 | 0.84 |
04/25 | 4,210 | 4,220 | 4,135 | 4,160 | -1.19% | 4,400 | 266億2400万 | -3.05% | 15.74 | 0.84 |
04/24 | 4,180 | 4,225 | 4,175 | 4,210 | +0.96% | 7,200 | 269億4400万 | -2.21% | 15.93 | 0.85 |
04/23 | 4,170 | 4,170 | 4,110 | 4,170 | +1.21% | 8,900 | 266億8800万 | -3.43% | 15.78 | 0.84 |
04/22 | 4,130 | 4,180 | 4,090 | 4,120 | +0.73% | 9,000 | 263億6800万 | -4.89% | 15.59 | 0.83 |
04/19 | 4,180 | 4,180 | 4,050 | 4,090 | -2.5% | 14,800 | 261億7600万 | -5.85% | 15.47 | 0.83 |
04/18 | 4,100 | 4,195 | 4,100 | 4,195 | +1.45% | 6,900 | 268億4800万 | -3.76% | 15.87 | 0.85 |
04/17 | 4,120 | 4,135 | 4,050 | 4,135 | +0.36% | 11,200 | 264億6400万 | -5.33% | 15.64 | 0.84 |
04/16 | 4,225 | 4,225 | 4,115 | 4,120 | -2.25% | 20,900 | 263億6800万 | -5.94% | 15.59 | 0.83 |
04/15 | 4,240 | 4,250 | 4,190 | 4,215 | -0.59% | 10,000 | 269億7600万 | -4.05% | 15.95 | 0.85 |
04/12 | 4,260 | 4,285 | 4,230 | 4,240 | -0.47% | 4,900 | 271億3600万 | -3.79% | 16.04 | 0.86 |
04/11 | 4,290 | 4,290 | 4,220 | 4,260 | -0.47% | 4,400 | 272億6400万 | -3.58% | 16.12 | 0.86 |
04/10 | 4,270 | 4,300 | 4,265 | 4,280 | +0.82% | 4,800 | 273億9200万 | -3.43% | 16.19 | 0.87 |
04/09 | 4,210 | 4,245 | 4,210 | 4,245 | +0.95% | 4,200 | 271億6800万 | -4.48% | 16.06 | 0.86 |
04/08 | 4,240 | 4,245 | 4,205 | 4,205 | -0.83% | 6,400 | 269億1200万 | -5.61% | 15.91 | 0.85 |
04/05 | 4,215 | 4,240 | 4,200 | 4,240 | -0.35% | 10,000 | 271億3600万 | -5.19% | 16.04 | 0.86 |
04/04 | 4,230 | 4,270 | 4,215 | 4,255 | +0.95% | 12,300 | 272億3200万 | -5.25% | 16.1 | 0.86 |
04/03 | 4,240 | 4,285 | 4,185 | 4,215 | -0.35% | 7,500 | 269億7600万 | -6.37% | 15.95 | 0.85 |
04/02 | 4,410 | 4,410 | 4,220 | 4,230 | -3.31% | 18,400 | 270億7200万 | -6.25% | 16 | 0.86 |
04/01 | 4,480 | 4,480 | 4,350 | 4,375 | -1.91% | 14,600 | 280億 | -3.14% | 16.55 | 0.88 |
03/29 | 4,460 | 4,510 | 4,455 | 4,460 | +0.79% | 6,000 | 285億4400万 | -1.26% | 9.01 | 0.9 |
03/28 | 4,410 | 4,535 | 4,410 | 4,425 | -4.22% | 19,900 | 283億2000万 | -1.99% | 8.94 | 0.89 |
03/27 | 4,625 | 4,680 | 4,615 | 4,620 | -0.11% | 23,800 | 295億6800万 | +2.35% | 9.34 | 0.93 |
03/26 | 4,625 | 4,630 | 4,575 | 4,625 | +0.43% | 9,700 | 296億 | +2.62% | 9.35 | 0.94 |
03/25 | 4,575 | 4,630 | 4,550 | 4,605 | +0.77% | 17,000 | 294億7200万 | +2.4% | 9.31 | 0.93 |
03/22 | 4,565 | 4,570 | 4,490 | 4,570 | +0.88% | 9,900 | 292億4800万 | +1.83% | 9.23 | 0.92 |
03/21 | 4,555 | 4,575 | 4,500 | 4,530 | +0.33% | 14,200 | 289億9200万 | +0.98% | 9.15 | 0.92 |
03/19 | 4,540 | 4,555 | 4,505 | 4,515 | -0.11% | 9,500 | 288億9600万 | +0.62% | 9.12 | 0.91 |
03/18 | 4,495 | 4,545 | 4,450 | 4,520 | +1.8% | 10,600 | 289億2800万 | +0.69% | 9.13 | 0.91 |
03/15 | 4,445 | 4,500 | 4,430 | 4,440 | -0.34% | 2,900 | 284億1600万 | -1.16% | 8.97 | 0.9 |
03/14 | 4,400 | 4,455 | 4,395 | 4,455 | +0.56% | 10,600 | 285億1200万 | -1.04% | 9 | 0.9 |
03/13 | 4,480 | 4,485 | 4,370 | 4,430 | -0.11% | 12,500 | 283億5200万 | -1.86% | 8.95 | 0.9 |
03/12 | 4,425 | 4,480 | 4,370 | 4,435 | -0.22% | 10,900 | 283億8400万 | -1.95% | 8.96 | 0.9 |
03/11 | 4,530 | 4,545 | 4,410 | 4,445 | -2.2% | 16,400 | 284億4800万 | -1.85% | 8.98 | 0.9 |
03/08 | 4,570 | 4,580 | 4,530 | 4,545 | +0.44% | 8,200 | 290億8800万 | +0.22% | 9.18 | 0.92 |
03/07 | 4,645 | 4,645 | 4,500 | 4,525 | -1.63% | 16,100 | 289億6000万 | -0.35% | 9.14 | 0.91 |
03/06 | 4,575 | 4,630 | 4,570 | 4,600 | +0.33% | 8,100 | 294億4000万 | +1.23% | 9.3 | 0.93 |
03/05 | 4,530 | 4,610 | 4,520 | 4,585 | +1.33% | 9,800 | 293億4400万 | +0.92% | 9.26 | 0.93 |
03/04 | 4,630 | 4,630 | 4,525 | 4,525 | -2.37% | 18,400 | 289億6000万 | -0.31% | 9.14 | 0.91 |
03/01 | 4,695 | 4,695 | 4,580 | 4,635 | -1.38% | 15,200 | 296億6400万 | +2.05% | 9.37 | 0.94 |
02/29 | 4,605 | 4,735 | 4,600 | 4,700 | +3.3% | 36,200 | 300億8000万 | +3.57% | 9.5 | 0.95 |
02/28 | 4,405 | 4,560 | 4,405 | 4,550 | +2.25% | 29,200 | 291億2000万 | +0.4% | 9.19 | 0.92 |
02/27 | 4,370 | 4,470 | 4,340 | 4,450 | +2.3% | 29,700 | 284億8000万 | -1.85% | 8.99 | 0.9 |
02/26 | 4,430 | 4,430 | 4,350 | 4,350 | -0.91% | 13,900 | 278億4000万 | -4.12% | 8.79 | 0.88 |
02/22 | 4,445 | 4,475 | 4,385 | 4,390 | -0.11% | 13,100 | 280億9600万 | -3.28% | 8.87 | 0.89 |
02/21 | 4,420 | 4,425 | 4,380 | 4,395 | -0.57% | 10,300 | 281億2800万 | -3.13% | 8.88 | 0.89 |
02/20 | 4,445 | 4,510 | 4,420 | 4,420 | -0.34% | 9,000 | 282億8800万 | -2.49% | 8.93 | 0.89 |
02/19 | 4,375 | 4,435 | 4,375 | 4,435 | +1.49% | 7,900 | 283億8400万 | -1.97% | 8.96 | 0.9 |
02/16 | 4,350 | 4,430 | 4,320 | 4,370 | -0.57% | 28,000 | 279億6800万 | -3.21% | 8.83 | 0.88 |
02/15 | 4,505 | 4,505 | 4,270 | 4,395 | -2.33% | 37,500 | 281億2800万 | -2.53% | 8.88 | 0.89 |
02/14 | 4,555 | 4,565 | 4,465 | 4,500 | -1.32% | 13,700 | 288億 | -0.04% | 9.09 | 0.91 |
02/13 | 4,570 | 4,585 | 4,500 | 4,560 | -0.11% | 14,800 | 291億8400万 | +1.58% | 9.21 | 0.92 |
02/09 | 4,600 | 4,650 | 4,560 | 4,565 | -0.76% | 12,400 | 292億1600万 | +2.08% | 9.22 | 0.92 |
02/08 | 4,680 | 4,680 | 4,590 | 4,600 | -1.71% | 16,700 | 294億4000万 | +3.25% | 9.3 | 0.93 |
02/07 | 4,760 | 4,760 | 4,640 | 4,680 | -1.78% | 14,800 | 299億5200万 | +5.6% | 9.46 | 0.95 |
02/06 | 4,670 | 4,770 | 4,630 | 4,765 | +2.47% | 20,200 | 304億9600万 | +8.12% | 9.63 | 0.96 |
02/05 | 4,600 | 4,665 | 4,600 | 4,650 | +1.42% | 13,000 | 297億6000万 | +6.16% | 9.4 | 0.94 |
02/02 | 4,640 | 4,640 | 4,525 | 4,585 | -0.43% | 14,000 | 293億4400万 | +5.18% | 9.26 | 0.93 |
02/01 | 4,620 | 4,700 | 4,590 | 4,605 | -1.81% | 18,000 | 294億7200万 | +6.2% | 9.31 | 0.93 |
01/31 | 4,660 | 4,840 | 4,625 | 4,690 | +1.85% | 42,600 | 300億1600万 | +8.74% | 9.48 | 0.95 |
01/30 | 4,595 | 4,615 | 4,555 | 4,605 | +0.66% | 14,000 | 294億7200万 | +7.44% | 9.31 | 0.93 |
01/29 | 4,510 | 4,610 | 4,510 | 4,575 | +2.01% | 14,000 | 292億8000万 | +7.34% | 9.24 | 0.92 |
01/26 | 4,600 | 4,600 | 4,485 | 4,485 | -2.5% | 15,500 | 287億400万 | +5.78% | 9.06 | 0.91 |
01/25 | 4,510 | 4,640 | 4,505 | 4,600 | +1.55% | 11,700 | 294億4000万 | +8.95% | 9.3 | 0.93 |
01/24 | 4,555 | 4,555 | 4,500 | 4,530 | -0.55% | 10,300 | 289億9200万 | +7.75% | 9.15 | 0.92 |
01/23 | 4,640 | 4,645 | 4,520 | 4,555 | -0.87% | 19,300 | 291億5200万 | +8.74% | 9.2 | 0.92 |
01/22 | 4,550 | 4,645 | 4,445 | 4,595 | +1.66% | 40,000 | 294億800万 | +10.03% | 9.29 | 0.93 |
01/19 | 4,490 | 4,535 | 4,450 | 4,520 | +2.73% | 24,900 | 289億2800万 | +8.65% | 9.13 | 0.91 |
01/18 | 4,400 | 4,440 | 4,365 | 4,400 | +1.15% | 19,400 | 281億6000万 | +6.13% | 8.89 | 0.89 |
01/17 | 4,325 | 4,470 | 4,275 | 4,350 | +1.4% | 36,600 | 278億4000万 | +5.15% | 8.79 | 0.88 |
01/16 | 4,250 | 4,310 | 4,200 | 4,290 | +2.02% | 17,500 | 274億5600万 | +3.8% | 8.67 | 0.87 |
01/15 | 4,205 | 4,250 | 4,175 | 4,205 | +0.36% | 19,400 | 269億1200万 | +1.72% | 8.5 | 0.85 |
01/12 | 4,240 | 4,285 | 4,150 | 4,190 | -1.06% | 23,300 | 268億1600万 | +1.4% | 8.47 | 0.85 |
01/11 | 4,260 | 4,315 | 4,235 | 4,235 | +0.36% | 17,100 | 271億400万 | +2.52% | 8.56 | 0.86 |
01/10 | 4,215 | 4,295 | 4,190 | 4,220 | +0.96% | 18,200 | 270億800万 | +2.18% | 8.53 | 0.85 |
01/09 | 4,165 | 4,210 | 4,135 | 4,180 | +1.46% | 17,200 | 267億5200万 | +1.16% | 8.45 | 0.85 |
01/05 | 4,140 | 4,165 | 4,115 | 4,120 | -0.48% | 12,400 | 263億6800万 | -0.48% | 8.33 | 0.83 |
01/04 | 4,030 | 4,150 | 4,015 | 4,140 | +2.6% | 20,400 | 264億9600万 | -0.12% | 8.37 | 0.84 |
2023 | ||||||||||
12/29 | 4,055 | 4,075 | 4,025 | 4,035 | -0.49% | 6,400 | 258億2400万 | -2.7% | 8.15 | 0.83 |
12/28 | 4,090 | 4,120 | 4,055 | 4,055 | -0.86% | 8,800 | 259億5200万 | -2.29% | 8.19 | 0.83 |
12/27 | 4,110 | 4,120 | 4,060 | 4,090 | -0.49% | 11,400 | 261億7600万 | -1.47% | 8.26 | 0.84 |
12/26 | 4,010 | 4,110 | 4,010 | 4,110 | +2.24% | 11,600 | 263億400万 | -0.89% | 8.31 | 0.84 |
12/25 | 4,055 | 4,055 | 3,975 | 4,020 | -0.37% | 20,600 | 257億2800万 | -2.92% | 8.12 | 0.83 |
12/22 | 4,020 | 4,120 | 4,020 | 4,035 | +0.75% | 8,500 | 258億2400万 | -2.63% | 8.15 | 0.83 |
12/21 | 4,000 | 4,035 | 3,985 | 4,005 | -0.25% | 7,300 | 256億3200万 | -3.28% | 8.09 | 0.82 |
12/20 | 4,020 | 4,045 | 4,015 | 4,015 | -0.25% | 11,500 | 256億9600万 | -3.09% | 8.11 | 0.82 |
12/19 | 4,030 | 4,080 | 4,025 | 4,025 | -0.37% | 8,200 | 257億6000万 | -2.87% | 8.13 | 0.83 |
12/18 | 4,080 | 4,115 | 4,015 | 4,040 | -2.65% | 16,900 | 258億5600万 | -2.39% | 8.16 | 0.83 |
12/15 | 4,175 | 4,205 | 4,150 | 4,150 | -0.12% | 7,600 | 265億6000万 | +0.48% | 8.39 | 0.85 |
12/14 | 4,270 | 4,270 | 4,120 | 4,155 | -1.77% | 16,300 | 265億9200万 | +1.02% | 8.4 | 0.85 |
12/13 | 4,175 | 4,255 | 4,175 | 4,230 | +1.32% | 14,400 | 270億7200万 | +3.25% | 8.55 | 0.87 |
12/12 | 4,220 | 4,220 | 4,125 | 4,175 | -0.24% | 7,500 | 267億2000万 | +2.28% | 8.44 | 0.86 |
12/11 | 4,185 | 4,230 | 4,180 | 4,185 | +0.6% | 5,100 | 267億8400万 | +2.83% | 8.46 | 0.86 |
12/08 | 4,220 | 4,235 | 4,150 | 4,160 | -2.12% | 19,500 | 266億2400万 | +2.54% | 8.41 | 0.85 |
12/07 | 4,320 | 4,320 | 4,245 | 4,250 | -1.62% | 10,400 | 272億 | +4.96% | 8.59 | 0.87 |
12/06 | 4,165 | 4,350 | 4,160 | 4,320 | +3.72% | 30,800 | 276億4800万 | +7.28% | 8.73 | 0.89 |
12/05 | 4,175 | 4,200 | 4,125 | 4,165 | +0.12% | 8,300 | 266億5600万 | +3.92% | 8.42 | 0.86 |
12/04 | 4,200 | 4,250 | 4,155 | 4,160 | -0.95% | 15,400 | 266億2400万 | +4.23% | 8.41 | 0.85 |
12/01 | 4,250 | 4,270 | 4,175 | 4,200 | -1.75% | 19,000 | 268億8000万 | +5.79% | 8.49 | 0.86 |
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 | 1,775 355 5/21 | 1,000 200 3/17 200 1/24 他2件 | 56,000 280,000 5/21 | - | - | +12.64% 5/21 | -23.56% 11/20 |
2009年 3月期 | 2,050 410 2/2 | 1,010 202 4/14 | 44,000 220,000 12/1 | - | - | +26.01% 12/5 | -17.89% 2/24 |
2010年 3月期 | 3,965 793 10/9 | 1,450 290 4/24 | 151,400 757,000 8/5 | - | - | +54.62% 8/4 | -15.8% 5/7 |
2011年 3月期 | 3,400 680 4/27 | 1,975 395 11/1 | 73,800 369,000 5/6 | 217億6000万 | 126億4000万 | +14.11% 7/30 | -19.66% 5/26 |
2012年 3月期 | 2,150 430 4/6 | 1,540 308 11/25 | 4,000 20,000 1/18 | 137億6000万 | 98億5600万 | +9.54% 2/27 | -13.18% 11/25 |
2013年 3月期 | 2,005 401 3/15 | 1,535 307 10/2 | 5,400 27,000 2/1 | 128億3200万 | 98億2400万 | +12.48% 2/4 | -7.2% 4/4 |
2014年 3月期 | 1,980 396 5/2 | 1,680 336 12/25 | 13,600 68,000 1/9 | 126億7200万 | 107億5200万 | +6.15% 8/1 | -7.05% 12/25 |
2015年 3月期 | 1,975 395 1/14 395 1/9 | 1,650 330 5/26 330 5/23 他2件 | 13,400 67,000 9/5 | 126億4000万 | 105億6000万 | +5.63% 1/9 | -3.61% 5/15 |
2016年 3月期 | 2,150 430 4/17 | 1,800 360 2/12 360 12/25 他2件 | 22,200 111,000 4/17 | 137億6000万 | 115億2000万 | +4.86% 3/23 | -4.28% 8/24 |
2017年 3月期 | 3,590 718 3/13 | 1,750 350 5/31 | 54,400 272,000 3/1 | 229億7600万 | 112億 | +22.51% 2/28 | -18.67% 4/3 |
2018年 3月期 | 3,020 604 4/26 604 4/25 | 2,252 9/27 | 14,200 71,000 5/1 | 193億2800万 | 144億1280万 | +6.08% 11/8 | -9.56% 9/6 |
2019年 3月期 | 2,482 4/23 | 1,577 3/15 | 4,700 3/12 | 158億8480万 | 100億9280万 | +3.27% 3/26 | -11.28% 12/25 |
2020年 3月期 | 1,699 4/17 | 1,000 3/13 | 18,000 3/6 | 108億7360万 | 64億 | +17.65% 5/1 | -15.26% 3/13 |
2021年 3月期 | 2,226 10/13 | 1,151 4/6 4/3 | 69,700 5/1 | 142億4640万 | 73億6640万 | +25.37% 8/26 | -12.06% 11/11 |
2022年 3月期 | 1,929 4/2 | 1,640 1/27 | 15,000 2/1 | 123億4560万 | 104億9600万 | +6.53% 2/3 | -4.76% 10/4 |
2023年 3月期 | 3,780 3/2 | 1,675 7/26 | 231,200 11/2 | 241億9200万 | 107億2000万 | +45.19% 11/2 | -14.07% 4/4 |
2024年 3月期 | 4,840 1/31 | 2,604 5/18 | 216,000 10/31 | 309億7600万 | 166億6560万 | +14.65% 8/15 | -18.39% 4/30 |
最新 | 3,450 2024/4/30 | 159,600 | 220億8000万 | -18.4% 4,228 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 11%(1.11倍)
- 1985/12/28 vs 1984/12/28
- 19%(1.19倍)
- 1986/12/27 vs 1985/12/28
- -30%(0.7倍)
- 1987/12/28 vs 1986/12/27
- -15%(0.85倍)
- 1988/12/28 vs 1987/12/28
- 1%(1.01倍)
- 1989/12/29 vs 1988/12/28
- 53%(1.53倍)
- 1990/12/27 vs 1989/12/29
- -52%(0.48倍)
- 1991/12/30 vs 1990/12/27
- 17%(1.17倍)
- 1992/12/30 vs 1991/12/30
- 43%(1.43倍)
- 1993/12/30 vs 1992/12/30
- 17%(1.17倍)
- 1994/12/30 vs 1993/12/30
- -11%(0.89倍)
- 1995/12/29 vs 1994/12/30
- -37%(0.63倍)
- 1996/12/30 vs 1995/12/29
- -26%(0.74倍)
- 1997/12/30 vs 1996/12/30
- -48%(0.52倍)
- 1998/12/30 vs 1997/12/30
- 36%(1.36倍)
- 1999/12/30 vs 1998/12/30
- -5%(0.95倍)
- 2000/12/27 vs 1999/12/30
- -22%(0.78倍)
- 2001/12/27 vs 2000/12/27
- 4%(1.04倍)
- 2002/12/30 vs 2001/12/27
- -41%(0.59倍)
- 2003/12/30 vs 2002/12/30
- 41%(1.41倍)
- 2004/12/30 vs 2003/12/30
- 48%(1.48倍)
- 2005/12/30 vs 2004/12/30
- 60%(1.6倍)
- 2006/12/29 vs 2005/12/30
- -42%(0.58倍)
- 2007/12/28 vs 2006/12/29
- -22%(0.78倍)
- 2008/12/30 vs 2007/12/28
- 62%(1.62倍)
- 2009/12/30 vs 2008/12/30
- 84%(1.84倍)
- 2010/12/30 vs 2009/12/30
- -38%(0.62倍)
- 2011/12/30 vs 2010/12/30
- -21%(0.79倍)
- 2012/12/28 vs 2011/12/30
- -2%(0.98倍)
- 2013/12/30 vs 2012/12/28
- 12%(1.12倍)
- 2014/12/30 vs 2013/12/30
- 6%(1.06倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- 22%(1.22倍)
- 2017/12/29 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/30 vs 2018/12/28
- -25%(0.75倍)
- 2020/12/30 vs 2019/12/30
- 45%(1.45倍)
- 2021/12/30 vs 2020/12/30
- -11%(0.89倍)
- 2022/12/30 vs 2021/12/30
- 55%(1.55倍)
- 2023/12/29 vs 2022/12/30
- 52%(1.52倍)
- 2024/04/30 vs 2023/12/29
- -14%(0.86倍)
- 過去安値
600円(2002/12/18) - 475%(5.75倍)
3,450円(4/30)