株価チャート
株価
5/9
- 前日 (5/8)
- 4,955
- 始値
- 4,955
- 高値
- 4,990
- 安値
- 4,875
- 終値 -1.51%
- 4,880
- 出来高 -56.9%
- 49,000
乖離率
- 株価（5日）
移動平均値 - -0.75%
4,917 - 株価（25日）
移動平均値 - -3.92%
5,079 - 出来高（5日）
移動平均値 - -37.72%
78,680
2023/12/08～2024/05/09
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 | ||||||||||
| 05/09 | 4,955 | 4,990 | 4,875 | 4,880 | -1.51% | 49,000 | - | -3.92% | - | - |
| 05/08 | 4,830 | 5,010 | 4,790 | 4,955 | +1.12% | 113,700 | - | -2.5% | - | - |
| 05/07 | 4,875 | 4,910 | 4,790 | 4,900 | +1.03% | 85,500 | - | -3.68% | - | - |
| 05/02 | 4,935 | 4,990 | 4,840 | 4,850 | -3% | 67,700 | - | -4.72% | - | - |
| 05/01 | 4,910 | 5,020 | 4,860 | 5,000 | -1.57% | 77,500 | - | -1.88% | - | - |
| 04/30 | 5,200 | 5,200 | 4,910 | 5,080 | -5.75% | 239,100 | - | -0.31% | - | - |
| 04/26 | 5,560 | 5,800 | 5,260 | 5,390 | -3.06% | 157,900 | - | +5.94% | - | - |
| 04/25 | 5,500 | 5,620 | 5,490 | 5,560 | +1.09% | 86,800 | - | +9.47% | - | - |
| 04/24 | 5,460 | 5,540 | 5,380 | 5,500 | +1.1% | 59,800 | - | +8.72% | - | - |
| 04/23 | 5,370 | 5,510 | 5,370 | 5,440 | -0.18% | 71,000 | - | +8.07% | - | - |
| 04/22 | 5,380 | 5,450 | 5,240 | 5,450 | +4.81% | 106,900 | - | +8.76% | - | - |
| 04/19 | 5,260 | 5,330 | 5,110 | 5,200 | -0.76% | 81,700 | - | +4.33% | - | - |
| 04/18 | 4,945 | 5,250 | 4,945 | 5,240 | +6.18% | 94,600 | - | +5.5% | - | - |
| 04/17 | 4,995 | 5,000 | 4,850 | 4,935 | -1.69% | 41,100 | - | -0.26% | - | - |
| 04/16 | 5,070 | 5,150 | 5,000 | 5,020 | -1.57% | 55,400 | - | +1.64% | - | - |
| 04/15 | 5,090 | 5,150 | 5,000 | 5,100 | -0.97% | 46,000 | - | +3.43% | - | - |
| 04/12 | 5,140 | 5,190 | 5,090 | 5,150 | +1.98% | 82,600 | - | +4.63% | - | - |
| 04/11 | 4,935 | 5,070 | 4,895 | 5,050 | +1.41% | 48,700 | - | +2.94% | - | - |
| 04/10 | 4,925 | 4,990 | 4,920 | 4,980 | +1.01% | 23,200 | - | +1.78% | - | - |
| 04/09 | 4,935 | 4,945 | 4,875 | 4,930 | +0.82% | 32,100 | - | +0.98% | - | - |
| 04/08 | 4,845 | 4,890 | 4,825 | 4,890 | +1.14% | 38,400 | - | +0.31% | - | - |
| 04/05 | 4,810 | 4,845 | 4,755 | 4,835 | -1.63% | 44,600 | - | -0.82% | - | - |
| 04/04 | 4,930 | 4,950 | 4,885 | 4,915 | +0.72% | 30,300 | - | +0.82% | - | - |
| 04/03 | 4,830 | 4,945 | 4,785 | 4,880 | +0.93% | 49,300 | - | +0.21% | - | - |
| 04/02 | 4,985 | 5,040 | 4,775 | 4,835 | -2.72% | 73,400 | - | -0.68% | - | - |
| 04/01 | 5,060 | 5,060 | 4,920 | 4,970 | -1.97% | 42,900 | - | +2.16% | - | - |
| 03/29 | 5,010 | 5,110 | 4,970 | 5,070 | +2.01% | 62,300 | - | +4.41% | - | - |
| 03/28 | 4,950 | 4,975 | 4,920 | 4,970 | -1% | 50,100 | - | +2.66% | - | - |
| 03/27 | 5,040 | 5,130 | 5,000 | 5,020 | +0.5% | 69,700 | - | +3.91% | - | - |
| 03/26 | 4,910 | 5,080 | 4,900 | 4,995 | +2.36% | 60,600 | - | +3.61% | - | - |
| 03/25 | 5,060 | 5,090 | 4,880 | 4,880 | -5.24% | 66,400 | - | +1.5% | - | - |
| 03/22 | 5,130 | 5,220 | 5,080 | 5,150 | +1.38% | 93,900 | - | +7.47% | - | - |
| 03/21 | 4,930 | 5,170 | 4,890 | 5,080 | +4.53% | 91,400 | - | +6.57% | - | - |
| 03/19 | 4,850 | 4,945 | 4,800 | 4,860 | -0.21% | 63,700 | - | +2.47% | - | - |
| 03/18 | 4,895 | 4,905 | 4,800 | 4,870 | +1.78% | 42,300 | - | +3.18% | - | - |
| 03/15 | 4,815 | 4,850 | 4,740 | 4,785 | +0.63% | 86,900 | - | +1.96% | - | - |
| 03/14 | 4,775 | 4,785 | 4,720 | 4,755 | -0.21% | 28,900 | - | +1.8% | - | - |
| 03/13 | 4,745 | 4,800 | 4,675 | 4,765 | +0.85% | 46,100 | - | +2.43% | - | - |
| 03/12 | 4,665 | 4,755 | 4,615 | 4,725 | -1.66% | 49,600 | - | +1.88% | - | - |
| 03/11 | 4,905 | 4,905 | 4,705 | 4,805 | -1.64% | 61,100 | - | +3.98% | - | - |
| 03/08 | 4,730 | 4,945 | 4,695 | 4,885 | +2.84% | 108,200 | - | +6.1% | - | - |
| 03/07 | 4,735 | 4,775 | 4,695 | 4,750 | +0.53% | 61,900 | - | +3.6% | - | - |
| 03/06 | 4,680 | 4,770 | 4,645 | 4,725 | +0.64% | 54,400 | - | +3.37% | - | - |
| 03/05 | 4,720 | 4,725 | 4,670 | 4,695 | -1.37% | 42,000 | - | +3.01% | - | - |
| 03/04 | 4,885 | 4,885 | 4,695 | 4,760 | -2.76% | 71,900 | - | +4.73% | - | - |
| 03/01 | 4,880 | 4,900 | 4,785 | 4,895 | +1.24% | 48,600 | - | +8.03% | - | - |
| 02/29 | 4,825 | 4,890 | 4,790 | 4,835 | +0.94% | 50,000 | - | +7.16% | - | - |
| 02/28 | 4,810 | 4,965 | 4,790 | 4,790 | -0.83% | 56,500 | - | +6.71% | - | - |
| 02/27 | 4,800 | 4,885 | 4,785 | 4,830 | +1.36% | 77,700 | - | +8.05% | - | - |
| 02/26 | 4,750 | 4,810 | 4,715 | 4,765 | +0.32% | 45,000 | - | +7.2% | - | - |
| 02/22 | 4,740 | 4,820 | 4,720 | 4,750 | +1.28% | 67,200 | - | +7.32% | - | - |
| 02/21 | 4,685 | 4,740 | 4,650 | 4,690 | -0.42% | 29,800 | - | +6.37% | - | - |
| 02/20 | 4,800 | 4,815 | 4,660 | 4,710 | -1.26% | 51,400 | - | +7.09% | - | - |
| 02/19 | 4,690 | 4,815 | 4,690 | 4,770 | +1.92% | 65,300 | - | +8.63% | - | - |
| 02/16 | 4,550 | 4,695 | 4,545 | 4,680 | +4.46% | 106,800 | - | +6.82% | - | - |
| 02/15 | 4,560 | 4,565 | 4,445 | 4,480 | -0.78% | 55,300 | - | +2.26% | - | - |
| 02/14 | 4,475 | 4,580 | 4,435 | 4,515 | +0.44% | 109,000 | - | +2.89% | - | - |
| 02/13 | 4,330 | 4,495 | 4,325 | 4,495 | +5.15% | 125,800 | - | +2.25% | - | - |
| 02/09 | 4,215 | 4,320 | 4,155 | 4,275 | +2.15% | 105,800 | - | -3% | - | - |
| 02/08 | 4,240 | 4,245 | 4,155 | 4,185 | -1.53% | 62,400 | - | -5.34% | - | - |
| 02/07 | 4,270 | 4,295 | 4,250 | 4,250 | -0.7% | 34,100 | - | -4.24% | - | - |
| 02/06 | 4,395 | 4,395 | 4,280 | 4,280 | -2.73% | 61,800 | - | -3.93% | - | - |
| 02/05 | 4,320 | 4,465 | 4,315 | 4,400 | +2.33% | 64,600 | - | -1.63% | - | - |
| 02/02 | 4,410 | 4,410 | 4,300 | 4,300 | -2.16% | 59,100 | - | -4.04% | - | - |
| 02/01 | 4,365 | 4,420 | 4,270 | 4,395 | -0.45% | 84,200 | - | -2.14% | - | - |
| 01/31 | 4,405 | 4,435 | 4,335 | 4,415 | +0.34% | 61,000 | - | -1.87% | - | - |
| 01/30 | 4,350 | 4,470 | 4,350 | 4,400 | +0.11% | 79,600 | - | -2.29% | - | - |
| 01/29 | 4,395 | 4,415 | 4,325 | 4,395 | +0.92% | 85,800 | - | -2.51% | - | - |
| 01/26 | 4,400 | 4,445 | 4,355 | 4,355 | -1.25% | 75,400 | - | -3.57% | - | - |
| 01/25 | 4,440 | 4,445 | 4,325 | 4,410 | -0.23% | 75,600 | - | -2.58% | - | - |
| 01/24 | 4,275 | 4,440 | 4,255 | 4,420 | +3.27% | 71,700 | - | -2.56% | - | - |
| 01/23 | 4,300 | 4,360 | 4,260 | 4,280 | -0.7% | 62,200 | - | -5.77% | - | - |
| 01/22 | 4,275 | 4,335 | 4,235 | 4,310 | +2.38% | 57,500 | - | -5.54% | - | - |
| 01/19 | 4,290 | 4,295 | 4,205 | 4,210 | -1.75% | 56,600 | - | -8.18% | - | - |
| 01/18 | 4,290 | 4,320 | 4,230 | 4,285 | -0.81% | 93,800 | - | -7.09% | - | - |
| 01/17 | 4,475 | 4,475 | 4,320 | 4,320 | -2.15% | 84,600 | - | -6.82% | - | - |
| 01/16 | 4,520 | 4,530 | 4,370 | 4,415 | -2.54% | 124,400 | - | -5.2% | - | - |
| 01/15 | 4,535 | 4,580 | 4,510 | 4,530 | -0.11% | 56,100 | - | -3.08% | - | - |
| 01/12 | 4,685 | 4,710 | 4,525 | 4,535 | -3.1% | 100,400 | - | -3.06% | - | - |
| 01/11 | 4,650 | 4,750 | 4,650 | 4,680 | +0.65% | 89,300 | - | -0.04% | - | - |
| 01/10 | 4,645 | 4,735 | 4,630 | 4,650 | -1.38% | 103,600 | - | -0.62% | - | - |
| 01/09 | 4,755 | 4,755 | 4,625 | 4,715 | -0.84% | 95,600 | - | +0.88% | - | - |
| 01/05 | 4,745 | 4,775 | 4,635 | 4,755 | +2.81% | 92,400 | - | +1.82% | - | - |
| 01/04 | 4,495 | 4,655 | 4,450 | 4,625 | +0.11% | 103,500 | - | -0.96% | - | - |
| 2023 | ||||||||||
| 12/29 | 4,715 | 4,745 | 4,590 | 4,620 | -1.07% | 63,400 | - | -1.13% | - | - |
| 12/28 | 4,705 | 4,730 | 4,650 | 4,670 | -1.48% | 35,800 | - | -0.19% | - | - |
| 12/27 | 4,630 | 4,755 | 4,625 | 4,740 | +3.27% | 56,200 | - | +1.24% | - | - |
| 12/26 | 4,545 | 4,615 | 4,545 | 4,590 | +0.88% | 36,200 | - | -1.88% | - | - |
| 12/25 | 4,645 | 4,645 | 4,550 | 4,550 | -1.19% | 23,600 | - | -2.78% | - | - |
| 12/22 | 4,525 | 4,630 | 4,525 | 4,605 | +2.22% | 65,900 | - | -1.64% | - | - |
| 12/21 | 4,510 | 4,540 | 4,470 | 4,505 | -0.77% | 53,900 | - | -3.72% | - | - |
| 12/20 | 4,565 | 4,585 | 4,505 | 4,540 | -0.98% | 75,700 | - | -3.03% | - | - |
| 12/19 | 4,620 | 4,670 | 4,525 | 4,585 | -0.76% | 66,600 | - | -2.18% | - | - |
| 12/18 | 4,620 | 4,630 | 4,500 | 4,620 | -0.54% | 76,400 | - | -1.45% | - | - |
| 12/15 | 4,580 | 4,675 | 4,560 | 4,645 | +1.42% | 97,900 | - | -0.94% | - | - |
| 12/14 | 4,815 | 4,830 | 4,560 | 4,580 | -4.58% | 126,900 | - | -2.24% | - | - |
| 12/13 | 4,875 | 4,940 | 4,800 | 4,800 | -1.23% | 66,800 | - | +2.5% | - | - |
| 12/12 | 4,920 | 4,950 | 4,855 | 4,860 | -0.41% | 62,500 | - | +3.87% | - | - |
| 12/11 | 4,900 | 5,010 | 4,835 | 4,880 | -0.31% | 118,200 | - | +4.39% | - | - |
| 12/08 | 4,820 | 4,930 | 4,790 | 4,895 | +1.45% | 113,500 | - | +4.71% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2022年 3月期 | 3,485 2/17 | 1,908 10/29 | 225,000 3/7 | +34.02% 5/6 | -14.28% 3/8 |
| 2023年 3月期 | 5,120 10/26 10/6 | 3,005 4/1 | 655,900 5/2 | +24.08% 5/11 | -11.44% 11/4 |
| 2024年 3月期 | 5,910 9/20 | 4,070 6/26 | 724,200 4/27 | +15.43% 9/11 | -11.1% 11/8 |
| 最新 | 4,880 2024/5/9 | 49,000 | -3.92% 5,079 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 78%（1.78倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/05/09 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
1,908円（2021/10/29） - 156%（2.56倍）
4,880円（5/9）