株価チャート
株価
4/19
- 前日 (4/18)
- 4,020
- 始値
- 4,000
- 高値
- 4,000
- 安値
- 4,000
- 終値 -0.5%
- 4,000
- 出来高 -40%
- 300
乖離率
- 株価（5日）
移動平均値 - -0.89%
4,036 - 株価（25日）
移動平均値 - -2.46%
4,101 - 出来高（5日）
移動平均値 - -51.61%
620
2023/11/10～2024/04/19
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 | ||||||||||
| 04/19 | 4,000 | 4,000 | 4,000 | 4,000 | -0.5% | 300 | 69億6132万 | -2.46% | 6.68 | 0.76 |
| 04/18 | 4,020 | 4,020 | 4,000 | 4,020 | 0% | 500 | 69億9612万 | -1.93% | 6.71 | 0.76 |
| 04/17 | 4,020 | 4,025 | 4,020 | 4,020 | -0.25% | 400 | 69億9612万 | -1.86% | 6.71 | 0.76 |
| 04/16 | 4,040 | 4,040 | 4,025 | 4,030 | -1.95% | 500 | 70億1352万 | -1.61% | 6.73 | 0.77 |
| 04/15 | 4,110 | 4,110 | 4,015 | 4,110 | 0% | 1,400 | 71億5275万 | +0.39% | 6.86 | 0.78 |
| 04/12 | 4,110 | 4,110 | 4,110 | 4,110 | 0% | 100 | 71億5275万 | +0.49% | 6.86 | 0.78 |
| 04/11 | 4,110 | 4,110 | 4,110 | 4,110 | -1.2% | 300 | 71億5275万 | +0.66% | 6.86 | 0.78 |
| 04/10 | 4,175 | 4,175 | 4,155 | 4,160 | -0.36% | 4,000 | 72億3977万 | +2.06% | 6.94 | 0.79 |
| 04/09 | 4,150 | 4,185 | 4,125 | 4,175 | +0.6% | 2,100 | 72億6587万 | +2.81% | 6.97 | 0.79 |
| 04/08 | 4,175 | 4,190 | 4,150 | 4,150 | 0% | 900 | 72億2236万 | +2.57% | 6.93 | 0.79 |
| 04/05 | 4,150 | 4,150 | 4,100 | 4,150 | 0% | 1,900 | 72億2236万 | +2.95% | 6.93 | 0.79 |
| 04/04 | 4,100 | 4,170 | 4,100 | 4,150 | +1.22% | 1,000 | 72億2236万 | +3.31% | 6.93 | 0.79 |
| 04/03 | 4,030 | 4,100 | 4,000 | 4,100 | +1.86% | 2,100 | 71億3535万 | +2.5% | 6.84 | 0.78 |
| 04/02 | 4,085 | 4,085 | 4,025 | 4,025 | -1.35% | 600 | 70億482万 | +1.13% | 6.72 | 0.76 |
| 04/01 | 4,090 | 4,160 | 4,015 | 4,080 | -0.24% | 3,200 | 71億54万 | +2.95% | 6.81 | 0.78 |
| 03/29 | 4,055 | 4,090 | 4,055 | 4,090 | +0.12% | 200 | 71億1794万 | +3.68% | 6.83 | 0.78 |
| 03/27 | 4,105 | 4,110 | 4,085 | 4,085 | -0.37% | 900 | 71億924万 | +4.16% | 6.82 | 0.78 |
| 03/26 | 4,200 | 4,200 | 4,100 | 4,100 | -3.3% | 300 | 71億3535万 | +5.16% | 6.84 | 0.78 |
| 03/25 | 4,250 | 4,250 | 4,240 | 4,240 | -0.47% | 1,100 | 73億7899万 | +9.5% | 7.08 | 0.81 |
| 03/22 | 4,310 | 4,310 | 4,260 | 4,260 | -0.12% | 300 | 74億1380万 | +10.94% | 7.11 | 0.81 |
| 03/21 | 4,295 | 4,400 | 4,210 | 4,265 | +1.55% | 1,500 | 74億2250万 | +12.06% | 7.12 | 0.81 |
| 03/19 | 4,040 | 4,285 | 4,040 | 4,200 | +3.96% | 2,100 | 73億938万 | +11.35% | 7.01 | 0.8 |
| 03/18 | 3,935 | 4,070 | 3,935 | 4,040 | +2.8% | 2,600 | 70億3093万 | +7.99% | 6.74 | 0.77 |
| 03/15 | 3,930 | 3,930 | 3,930 | 3,930 | 0% | 100 | 68億3949万 | +5.82% | 6.56 | 0.75 |
| 03/14 | 3,940 | 3,995 | 3,795 | 3,930 | -0.25% | 2,900 | 68億3949万 | +6.53% | 6.56 | 0.75 |
| 03/13 | 3,900 | 3,955 | 3,900 | 3,940 | -0.51% | 300 | 68億5690万 | +7.56% | 6.58 | 0.75 |
| 03/12 | 4,000 | 4,000 | 3,960 | 3,960 | -1% | 600 | 68億9170万 | +8.88% | 6.61 | 0.75 |
| 03/11 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 4,100 | 69億6132万 | +10.77% | 6.68 | 0.76 |
| 03/08 | 4,000 | 4,005 | 4,000 | 4,000 | 0% | 400 | 69億6132万 | +11.7% | 6.68 | 0.76 |
| 03/07 | 3,940 | 4,000 | 3,940 | 4,000 | +1.52% | 400 | 69億6132万 | +12.58% | 6.68 | 0.76 |
| 03/06 | 3,900 | 3,940 | 3,900 | 3,940 | +0.51% | 200 | 68億5690万 | +11.74% | 6.58 | 0.75 |
| 03/05 | 3,825 | 3,920 | 3,825 | 3,920 | +3.29% | 1,300 | 68億2209万 | +11.9% | 6.54 | 0.74 |
| 03/04 | 3,790 | 3,795 | 3,790 | 3,795 | +0.13% | 200 | 66億455万 | +9.08% | 6.33 | 0.72 |
| 02/29 | 3,790 | 3,790 | 3,790 | 3,790 | -0.13% | 100 | 65億9585万 | +9.57% | 6.33 | 0.72 |
| 02/28 | 3,785 | 3,795 | 3,785 | 3,795 | +0.4% | 500 | 66億455万 | +10.29% | 6.33 | 0.72 |
| 02/26 | 3,800 | 3,800 | 3,680 | 3,780 | +1.34% | 1,200 | 65億7844万 | +10.46% | 6.31 | 0.72 |
| 02/22 | 3,630 | 3,730 | 3,630 | 3,730 | +3.61% | 1,900 | 64億9143万 | +9.64% | 6.22 | 0.71 |
| 02/21 | 3,600 | 3,605 | 3,600 | 3,600 | 0% | 900 | 62億6518万 | +6.35% | 6.01 | 0.68 |
| 02/20 | 3,635 | 3,635 | 3,580 | 3,600 | -0.96% | 1,400 | 62億6518万 | +6.7% | 6.01 | 0.68 |
| 02/19 | 3,510 | 3,635 | 3,510 | 3,635 | +3.56% | 1,500 | 63億2609万 | +8.25% | 6.07 | 0.69 |
| 02/16 | 3,505 | 3,510 | 3,505 | 3,510 | +0.14% | 900 | 61億855万 | +5.09% | 5.86 | 0.67 |
| 02/15 | 3,580 | 3,580 | 3,445 | 3,505 | +1.89% | 2,200 | 60億9985万 | +5.38% | 5.85 | 0.67 |
| 02/14 | 3,470 | 3,470 | 3,425 | 3,440 | 0% | 1,800 | 59億8673万 | +3.86% | 5.74 | 0.65 |
| 02/13 | 3,415 | 3,460 | 3,405 | 3,440 | +0.73% | 3,800 | 59億8673万 | +4.21% | 5.74 | 0.65 |
| 02/09 | 3,400 | 3,415 | 3,380 | 3,415 | 0% | 600 | 59億4322万 | +3.83% | 5.7 | 0.65 |
| 02/08 | 3,445 | 3,445 | 3,355 | 3,415 | +0.15% | 1,100 | 59億4322万 | +4.21% | 5.7 | 0.65 |
| 02/07 | 3,365 | 3,420 | 3,360 | 3,410 | +1.49% | 1,300 | 59億3452万 | +4.51% | 5.69 | 0.65 |
| 02/06 | 3,370 | 3,455 | 3,360 | 3,360 | +1.51% | 12,200 | 58億4750万 | +3.26% | 5.61 | 0.64 |
| 02/05 | 3,325 | 3,325 | 3,310 | 3,310 | +0.61% | 500 | 57億6049万 | +1.91% | 5.52 | 0.63 |
| 02/02 | 3,285 | 3,300 | 3,285 | 3,290 | +0.46% | 400 | 57億2568万 | +1.48% | 5.49 | 0.63 |
| 02/01 | 3,300 | 3,300 | 3,275 | 3,275 | -1.21% | 300 | 56億9958万 | +1.17% | 5.47 | 0.62 |
| 01/31 | 3,285 | 3,315 | 3,285 | 3,315 | +1.69% | 200 | 57億6919万 | +2.54% | 5.53 | 0.63 |
| 01/29 | 3,280 | 3,305 | 3,260 | 3,260 | -0.91% | 1,400 | 56億7347万 | +1.05% | 5.44 | 0.62 |
| 01/26 | 3,270 | 3,300 | 3,260 | 3,290 | -1.5% | 1,700 | 57億2568万 | +2.08% | 5.49 | 0.63 |
| 01/25 | 3,345 | 3,345 | 3,340 | 3,340 | -0.15% | 200 | 58億1270万 | +3.69% | 5.57 | 0.63 |
| 01/24 | 3,285 | 3,345 | 3,285 | 3,345 | +0.45% | 400 | 58億2140万 | +4.04% | 5.58 | 0.64 |
| 01/23 | 3,295 | 3,370 | 3,260 | 3,330 | +1.37% | 1,400 | 57億9529万 | +3.74% | 5.56 | 0.63 |
| 01/22 | 3,350 | 3,350 | 3,235 | 3,285 | -2.09% | 1,300 | 57億1698万 | +2.46% | 5.48 | 0.62 |
| 01/19 | 3,355 | 3,355 | 3,355 | 3,355 | +1.21% | 100 | 58億3880万 | +4.71% | 5.6 | 0.64 |
| 01/18 | 3,280 | 3,315 | 3,280 | 3,315 | +1.07% | 3,800 | 57億6919万 | +3.72% | 5.53 | 0.63 |
| 01/17 | 3,310 | 3,310 | 3,280 | 3,280 | -0.91% | 500 | 57億828万 | +2.79% | 5.47 | 0.62 |
| 01/16 | 3,305 | 3,310 | 3,280 | 3,310 | 0% | 1,200 | 57億6049万 | +3.89% | 5.52 | 0.63 |
| 01/15 | 3,235 | 3,380 | 3,235 | 3,310 | +2.8% | 3,800 | 57億6049万 | +4.15% | 5.52 | 0.63 |
| 01/12 | 3,155 | 3,280 | 3,155 | 3,220 | +1.1% | 1,200 | 56億386万 | +1.51% | 5.37 | 0.61 |
| 01/11 | 3,175 | 3,185 | 3,175 | 3,185 | +1.11% | 300 | 55億4295万 | +0.5% | 5.32 | 0.61 |
| 01/10 | 3,155 | 3,210 | 3,140 | 3,150 | -0.16% | 1,000 | 54億8203万 | -0.38% | 5.26 | 0.6 |
| 01/09 | 3,150 | 3,160 | 3,150 | 3,155 | 0% | 700 | 54億9074万 | -0.03% | 5.27 | 0.6 |
| 01/05 | 3,160 | 3,190 | 3,120 | 3,155 | 0% | 20,200 | 54億9074万 | +0.19% | 5.27 | 0.6 |
| 01/04 | 3,160 | 3,215 | 3,155 | 3,155 | +1.45% | 800 | 54億9074万 | +0.38% | 5.27 | 0.6 |
| 2023 | ||||||||||
| 12/29 | 3,040 | 3,110 | 3,040 | 3,110 | +1.14% | 300 | 54億1242万 | -0.86% | 5.23 | 0.59 |
| 12/28 | 3,040 | 3,150 | 3,025 | 3,075 | -3.15% | 3,600 | 53億5151万 | -1.82% | 5.18 | 0.58 |
| 12/27 | 3,180 | 3,200 | 3,165 | 3,175 | -0.94% | 1,700 | 55億2554万 | +1.5% | 5.34 | 0.6 |
| 12/26 | 3,160 | 3,205 | 3,160 | 3,205 | +1.1% | 400 | 55億7775万 | +2.69% | 5.39 | 0.61 |
| 12/25 | 3,170 | 3,170 | 3,120 | 3,170 | 0% | 1,600 | 55億1684万 | +1.8% | 5.34 | 0.6 |
| 12/22 | 3,170 | 3,170 | 3,170 | 3,170 | 0% | 300 | 55億1684万 | +2.06% | 5.34 | 0.6 |
| 12/20 | 3,165 | 3,215 | 3,150 | 3,170 | +1.12% | 1,000 | 55億1684万 | +2.29% | 5.34 | 0.6 |
| 12/19 | 3,185 | 3,200 | 3,075 | 3,135 | -1.57% | 1,000 | 54億5593万 | +1.46% | 5.28 | 0.6 |
| 12/18 | 3,165 | 3,185 | 3,165 | 3,185 | -2% | 700 | 55億4295万 | +3.27% | 5.36 | 0.61 |
| 12/15 | 3,175 | 3,250 | 3,175 | 3,250 | +2.36% | 1,000 | 56億5607万 | +5.66% | 5.47 | 0.62 |
| 12/14 | 3,200 | 3,200 | 3,175 | 3,175 | -1.55% | 500 | 55億2554万 | +3.52% | 5.34 | 0.6 |
| 12/13 | 3,230 | 3,235 | 3,225 | 3,225 | -0.15% | 1,300 | 56億1256万 | +5.39% | 5.43 | 0.61 |
| 12/12 | 3,230 | 3,230 | 3,160 | 3,230 | -0.15% | 1,100 | 56億2126万 | +5.9% | 5.44 | 0.61 |
| 12/11 | 3,165 | 3,235 | 3,165 | 3,235 | +2.21% | 2,600 | 56億2996万 | +6.41% | 5.44 | 0.61 |
| 12/08 | 3,170 | 3,170 | 3,160 | 3,165 | -0.16% | 900 | 55億814万 | +4.46% | 5.33 | 0.6 |
| 12/07 | 3,155 | 3,170 | 3,155 | 3,170 | +0.48% | 700 | 55億1684万 | +4.9% | 5.34 | 0.6 |
| 12/06 | 3,125 | 3,165 | 3,125 | 3,155 | +1.28% | 600 | 54億9074万 | +4.75% | 5.31 | 0.6 |
| 12/05 | 3,115 | 3,115 | 3,115 | 3,115 | -1.58% | 100 | 54億2112万 | +3.76% | 5.24 | 0.59 |
| 12/04 | 3,160 | 3,165 | 3,100 | 3,165 | +0.32% | 2,500 | 55億814万 | +5.68% | 5.33 | 0.6 |
| 12/01 | 3,030 | 3,165 | 3,030 | 3,155 | +5.34% | 6,800 | 54億9074万 | +5.62% | 5.31 | 0.6 |
| 11/29 | 2,995 | 2,995 | 2,995 | 2,995 | 0% | 100 | 52億1228万 | +0.5% | 5.04 | 0.57 |
| 11/28 | 2,994 | 2,995 | 2,994 | 2,995 | +0.07% | 200 | 52億1228万 | +0.47% | 5.04 | 0.57 |
| 11/27 | 3,010 | 3,010 | 2,993 | 2,993 | -0.56% | 1,100 | 52億880万 | +0.37% | 5.04 | 0.57 |
| 11/24 | 2,991 | 3,010 | 2,991 | 3,010 | +0.37% | 600 | 52億3839万 | +0.97% | 5.07 | 0.57 |
| 11/22 | 3,010 | 3,010 | 2,999 | 2,999 | +0.64% | 200 | 52億1924万 | +0.6% | 5.05 | 0.57 |
| 11/20 | 2,980 | 2,982 | 2,980 | 2,980 | +0.07% | 2,500 | 51億8618万 | -0.03% | 5.02 | 0.57 |
| 11/17 | 2,992 | 3,000 | 2,962 | 2,978 | -0.33% | 1,300 | 51億8270万 | -0.1% | 5.01 | 0.57 |
| 11/16 | 3,030 | 3,030 | 2,988 | 2,988 | -1.39% | 200 | 52億10万 | +0.2% | 5.03 | 0.57 |
| 11/15 | 3,000 | 3,030 | 3,000 | 3,030 | +1.34% | 1,000 | 52億7319万 | +1.58% | 5.1 | 0.58 |
| 11/13 | 2,990 | 2,990 | 2,990 | 2,990 | 0% | 1,100 | 52億358万 | +0.23% | 5.03 | 0.57 |
| 11/10 | 2,990 | 2,990 | 2,990 | 2,990 | +1.36% | 800 | 52億358万 | +0.17% | 5.03 | 0.57 |
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 | 1,645 329 4/10 | 845 169 10/31 | 9,200 46,000 4/10 | - | - | +54.81% 4/10 | -22.03% 10/31 |
| 2009年 12月期 | 1,600 320 8/10 | 945 189 1/20 | 10,200 51,000 4/10 | - | - | +31.79% 4/6 | -14.64% 11/27 |
| 2010年 12月期 | 1,575 315 1/8 | 1,175 235 12/16 235 10/6 他2件 | 7,400 37,000 4/12 | 27億4102万 | 20億4488万 | +13.17% 2/10 | -10.5% 8/13 |
| 2011年 12月期 | 1,420 284 2/10 | 950 190 12/2 190 11/25 他6件 | 12,200 61,000 12/2 | 24億7127万 | 16億5331万 | +11.19% 12/12 | -14.25% 6/3 |
| 2012年 12月期 | 1,100 220 1/18 | 875 175 10/17 175 10/16 他2件 | 9,600 48,000 4/10 | 19億1436万 | 15億2278万 | +5.68% 2/13 | -10.68% 10/16 |
| 2013年 12月期 | 1,490 298 4/15 | 965 193 1/24 | 8,000 40,000 4/10 | 25億9309万 | 16億7941万 | +27.76% 4/11 | -14.23% 7/3 |
| 2014年 12月期 | 1,595 319 8/15 | 1,205 241 2/4 | 12,800 64,000 8/15 | 27億7582万 | 20億9709万 | +11.92% 5/26 | -5.02% 4/30 |
| 2015年 12月期 | 1,845 369 7/27 | 1,340 268 12/28 | 13,000 65,000 11/25 | 32億1091万 | 23億3204万 | +10.27% 4/9 | -9.98% 8/24 |
| 2016年 12月期 | 1,355 271 1/6 271 1/5 | 1,070 214 3/1 | 12,000 60,000 4/11 | 23億5814万 | 18億6215万 | +5.47% 12/12 | -11.05% 2/29 |
| 2017年 12月期 | 2,410 4,820 12/19 | 1,175 235 1/4 | 143,200 716,000 4/3 | 41億9419万 | 20億4488万 | +44.64% 4/3 | -4.15% 11/17 |
| 2018年 12月期 | 2,675 5,350 1/24 | 1,700 3,400 10/31 3,400 8/22 | 19,200 9,600 2/15 | 46億5538万 | 29億5856万 | +5.94% 10/10 | -19.96% 8/22 |
| 2019年 12月期 | 1,898 3,795 11/25 | 1,510 3,020 3/29 | 51,200 25,600 9/25 | 33億227万 | 26億2789万 | +12.03% 4/15 | -16.18% 3/9 |
| 2020年 12月期 | 2,003 4,005 10/26 | 1,275 2,550 4/6 2,550 4/3 | 47,200 23,600 10/23 | 34億8501万 | 22億1892万 | +19.47% 10/23 | -18.04% 3/17 |
| 2021年 12月期 | 1,901 4/12 | 1,533 9/2 | 38,300 5/28 | 33億836万 | 26億6792万 | +10.2% 4/8 | -7.78% 5/28 5/27 |
| 2022年 12月期 | 2,340 12/22 | 1,600 2/3 | 31,900 3/4 | 40億7237万 | 27億8452万 | +11.48% 8/15 | -7.16% 9/28 |
| 2023年 12月期 | 3,340 7/31 | 2,050 2/2 | 21,700 1/6 | 58億1270万 | 35億6767万 | +15.72% 3/9 | -8.57% 8/22 |
| 最新 | 4,000 2024/4/19 | 300 | 69億6132万 | -2.46% 4,101 | |||
年間値上がり率
- 1996/12/27 vs 1995/12/29
- -3%（0.97倍）
- 1997/12/29 vs 1996/12/27
- -42%（0.58倍）
- 1998/12/25 vs 1997/12/29
- -28%（0.72倍）
- 1999/12/30 vs 1998/12/25
- -9%（0.91倍）
- 2000/12/29 vs 1999/12/30
- -8%（0.92倍）
- 2001/12/28 vs 2000/12/29
- -8%（0.92倍）
- 2002/12/30 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/30
- 23%（1.23倍）
- 2004/12/30 vs 2003/12/30
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/30
- 62%（1.62倍）
- 2006/12/28 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/25 vs 2006/12/28
- -31%（0.69倍）
- 2008/12/25 vs 2007/12/25
- -6%（0.94倍）
- 2009/12/29 vs 2008/12/25
- 30%（1.3倍）
- 2010/12/27 vs 2009/12/29
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/27
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 83%（1.83倍）
- 2018/12/26 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/26
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- 49%（1.49倍）
- 2024/04/19 vs 2023/12/29
- 29%（1.29倍）
- 過去安値
623円（1998/10/15） - 543%（6.43倍）
4,000円（4/19）