株価チャート
株価
4/18
- 前日 (4/17)
- 4,985
- 始値
- 4,985
- 高値
- 5,030
- 安値
- 4,985
- 終値 +0.2%
- 4,995
- 出来高 +37.5%
- 1,100
乖離率
- 株価（5日）
移動平均値 - -0.14%
5,002 - 株価（25日）
移動平均値 - +0.4%
4,975 - 出来高（5日）
移動平均値 - +41.03%
780
2023/11/17～2024/04/18
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 | ||||||||||
| 04/18 | 4,985 | 5,030 | 4,985 | 4,995 | +0.2% | 1,100 | 170億8290万 | +0.4% | 11.79 | 0.95 |
| 04/17 | 4,920 | 4,985 | 4,850 | 4,985 | +1.32% | 800 | 170億4870万 | +0.26% | 11.77 | 0.94 |
| 04/16 | 4,935 | 5,010 | 4,920 | 4,920 | -1.8% | 800 | 168億2640万 | -0.95% | 11.61 | 0.93 |
| 04/15 | 5,080 | 5,090 | 5,000 | 5,010 | -1.76% | 500 | 171億3420万 | +0.89% | 11.83 | 0.95 |
| 04/12 | 4,980 | 5,100 | 4,980 | 5,100 | +2.31% | 700 | 174億4200万 | +2.78% | 12.04 | 0.97 |
| 04/11 | 4,910 | 4,990 | 4,910 | 4,985 | +0.61% | 500 | 170億4870万 | +0.59% | 11.77 | 0.94 |
| 04/08 | 4,990 | 4,990 | 4,955 | 4,955 | -0.7% | 400 | 169億4610万 | -0.08% | 11.7 | 0.94 |
| 04/05 | 4,920 | 4,990 | 4,900 | 4,990 | 0% | 1,100 | 170億6580万 | +0.63% | 11.78 | 0.94 |
| 04/04 | 4,985 | 5,090 | 4,985 | 4,990 | +0.1% | 600 | 170億6580万 | +0.71% | 11.78 | 0.94 |
| 04/03 | 4,985 | 4,985 | 4,980 | 4,985 | 0% | 500 | 170億4870万 | +0.67% | 11.77 | 0.94 |
| 04/02 | 5,050 | 5,100 | 4,915 | 4,985 | +0.1% | 2,200 | 170億4870万 | +0.79% | 11.77 | 0.94 |
| 04/01 | 5,180 | 5,180 | 4,980 | 4,980 | -4.05% | 2,200 | 170億3160万 | +0.83% | 11.76 | 0.94 |
| 03/29 | 5,200 | 5,200 | 5,190 | 5,190 | +0.19% | 600 | 177億4980万 | +5.27% | 12.25 | 0.98 |
| 03/28 | 5,180 | 5,180 | 5,130 | 5,180 | +1.17% | 800 | 177億1560万 | +5.43% | 12.23 | 0.98 |
| 03/27 | 5,100 | 5,150 | 5,010 | 5,120 | -1.35% | 1,700 | 175億1040万 | +4.58% | 12.09 | 0.97 |
| 03/26 | 5,170 | 5,190 | 5,060 | 5,190 | +0.78% | 1,300 | 177億4980万 | +6.42% | 12.25 | 0.98 |
| 03/25 | 5,190 | 5,190 | 5,090 | 5,150 | -0.77% | 500 | 176億1300万 | +6.12% | 12.16 | 0.98 |
| 03/22 | 5,200 | 5,200 | 5,000 | 5,190 | 0% | 9,400 | 177億4980万 | +7.5% | 12.25 | 0.98 |
| 03/21 | 5,050 | 5,190 | 5,000 | 5,190 | +6.24% | 3,800 | 177億4980万 | +8.15% | 12.25 | 0.98 |
| 03/19 | 4,805 | 4,885 | 4,805 | 4,885 | +2.2% | 300 | 167億670万 | +2.37% | 11.53 | 0.92 |
| 03/18 | 4,750 | 4,845 | 4,750 | 4,780 | +1.81% | 1,500 | 163億4760万 | +0.55% | 11.28 | 0.91 |
| 03/15 | 4,695 | 4,695 | 4,695 | 4,695 | +0.32% | 100 | 160億5690万 | -1.1% | 11.08 | 0.89 |
| 03/14 | 4,500 | 4,680 | 4,470 | 4,680 | +4.46% | 2,300 | 160億560万 | -1.37% | 11.05 | 0.89 |
| 03/13 | 4,700 | 4,710 | 4,480 | 4,480 | -6.08% | 3,100 | 153億2160万 | -5.56% | 10.57 | 0.85 |
| 03/12 | 4,910 | 4,910 | 4,700 | 4,770 | -2.85% | 3,900 | 163億1340万 | +0.4% | 11.26 | 0.9 |
| 03/11 | 4,855 | 4,910 | 4,855 | 4,910 | +1.13% | 200 | 167億9220万 | +3.46% | 11.59 | 0.93 |
| 03/08 | 4,870 | 4,905 | 4,855 | 4,855 | -0.82% | 800 | 166億410万 | +2.56% | 11.46 | 0.92 |
| 03/07 | 4,900 | 4,945 | 4,850 | 4,895 | -0.61% | 4,400 | 167億4090万 | +3.58% | 11.55 | 0.93 |
| 03/06 | 4,950 | 4,950 | 4,925 | 4,925 | -0.61% | 600 | 168億4350万 | +4.43% | 11.63 | 0.93 |
| 03/05 | 5,020 | 5,020 | 4,955 | 4,955 | -2.08% | 700 | 169億4610万 | +5.45% | 11.7 | 0.94 |
| 03/04 | 4,960 | 5,140 | 4,960 | 5,060 | +2.43% | 2,100 | 173億520万 | +8.19% | 11.94 | 0.96 |
| 03/01 | 4,965 | 4,965 | 4,940 | 4,940 | +0.71% | 800 | 168億9480万 | +6.44% | 11.66 | 0.94 |
| 02/29 | 4,950 | 4,950 | 4,830 | 4,905 | +0.1% | 900 | 167億7510万 | +6.42% | 11.58 | 0.93 |
| 02/28 | 4,900 | 4,900 | 4,900 | 4,900 | +1.45% | 700 | 167億5800万 | +6.96% | 11.57 | 0.93 |
| 02/27 | 4,820 | 4,870 | 4,815 | 4,830 | +0.31% | 1,300 | 165億1860万 | +6.11% | 11.4 | 0.91 |
| 02/26 | 4,790 | 4,815 | 4,790 | 4,815 | +1.37% | 1,400 | 164億6730万 | +6.39% | 11.37 | 0.91 |
| 02/22 | 4,795 | 4,795 | 4,750 | 4,750 | -0.42% | 500 | 162億4500万 | +5.56% | 11.21 | 0.9 |
| 02/21 | 4,780 | 4,780 | 4,750 | 4,770 | 0% | 800 | 163億1340万 | +6.57% | 11.26 | 0.9 |
| 02/20 | 4,650 | 4,770 | 4,645 | 4,770 | +2.69% | 4,100 | 163億1340万 | +7.17% | 11.26 | 0.9 |
| 02/19 | 4,575 | 4,645 | 4,575 | 4,645 | +1.53% | 1,200 | 158億8590万 | +5% | 10.96 | 0.88 |
| 02/16 | 4,450 | 4,575 | 4,450 | 4,575 | +1.22% | 1,000 | 156億4650万 | +3.95% | 10.8 | 0.87 |
| 02/15 | 4,420 | 4,570 | 4,325 | 4,520 | +0.89% | 2,600 | 154億5840万 | +3.2% | 10.67 | 0.86 |
| 02/14 | 4,500 | 4,500 | 4,480 | 4,480 | -0.55% | 200 | 153億2160万 | +2.71% | 10.57 | 0.85 |
| 02/13 | 4,365 | 4,505 | 4,365 | 4,505 | +1.58% | 1,200 | 154億710万 | +3.71% | 10.63 | 0.85 |
| 02/09 | 4,590 | 4,590 | 4,435 | 4,435 | -3.59% | 900 | 151億6770万 | +2.5% | 10.47 | 0.84 |
| 02/08 | 4,600 | 4,600 | 4,600 | 4,600 | -1.08% | 300 | 157億3200万 | +6.7% | 10.86 | 0.87 |
| 02/07 | 4,655 | 4,655 | 4,650 | 4,650 | -0.11% | 200 | 159億300万 | +8.47% | 10.98 | 0.88 |
| 02/06 | 4,660 | 4,660 | 4,655 | 4,655 | -0.11% | 500 | 159億2010万 | +9.2% | 10.99 | 0.88 |
| 02/05 | 4,670 | 4,675 | 4,660 | 4,660 | +0.22% | 1,100 | 159億3720万 | +9.93% | 11 | 0.88 |
| 02/02 | 4,620 | 4,650 | 4,590 | 4,650 | +0.76% | 1,400 | 159億300万 | +10.37% | 10.98 | 0.88 |
| 02/01 | 4,715 | 4,715 | 4,500 | 4,615 | -0.75% | 3,500 | 157億8330万 | +10.14% | 10.89 | 0.87 |
| 01/31 | 4,720 | 4,725 | 4,650 | 4,650 | 0% | 1,700 | 159億300万 | +11.56% | 10.98 | 0.88 |
| 01/30 | 4,500 | 4,650 | 4,500 | 4,650 | +3.33% | 5,400 | 159億300万 | +12.26% | 10.98 | 0.88 |
| 01/29 | 4,420 | 4,500 | 4,420 | 4,500 | +2.62% | 3,100 | 153億9000万 | +9.2% | 10.62 | 0.85 |
| 01/26 | 4,190 | 4,535 | 4,190 | 4,385 | +5.16% | 9,000 | 149億9670万 | +6.74% | 10.35 | 0.83 |
| 01/25 | 4,130 | 4,170 | 4,130 | 4,170 | +0.6% | 200 | 142億6140万 | +1.76% | 9.84 | 0.79 |
| 01/24 | 4,150 | 4,155 | 4,145 | 4,145 | -1.07% | 300 | 141億7590万 | +1.27% | 9.78 | 0.78 |
| 01/23 | 4,180 | 4,190 | 4,180 | 4,190 | +0.24% | 500 | 143億2980万 | +2.5% | 9.89 | 0.79 |
| 01/22 | 4,155 | 4,185 | 4,150 | 4,180 | +0.12% | 800 | 142億9560万 | +2.4% | 9.87 | 0.79 |
| 01/19 | 4,170 | 4,190 | 4,150 | 4,175 | +0.12% | 1,700 | 142億7850万 | +2.45% | 9.85 | 0.79 |
| 01/18 | 4,160 | 4,195 | 4,130 | 4,170 | +0.24% | 4,200 | 142億6140万 | +2.48% | 9.84 | 0.79 |
| 01/17 | 4,130 | 4,165 | 4,120 | 4,160 | +0.73% | 3,000 | 142億2720万 | +2.44% | 9.82 | 0.79 |
| 01/16 | 4,100 | 4,140 | 4,100 | 4,130 | +0.61% | 2,600 | 141億2460万 | +1.9% | 9.75 | 0.78 |
| 01/15 | 4,070 | 4,165 | 4,070 | 4,105 | +0.86% | 800 | 140億3910万 | +1.41% | 9.69 | 0.78 |
| 01/12 | 4,040 | 4,085 | 4,030 | 4,070 | +0.49% | 1,000 | 139億1940万 | +0.54% | 9.61 | 0.77 |
| 01/11 | 4,055 | 4,065 | 4,045 | 4,050 | -0.61% | 1,000 | 138億5100万 | -0.02% | 9.56 | 0.77 |
| 01/10 | 4,030 | 4,095 | 4,030 | 4,075 | +1.12% | 500 | 139億3650万 | +0.69% | 9.62 | 0.77 |
| 01/09 | 4,055 | 4,090 | 4,020 | 4,030 | -1.1% | 1,200 | 137億8260万 | -0.25% | 9.51 | 0.76 |
| 01/05 | 4,030 | 4,075 | 4,015 | 4,075 | +1.12% | 800 | 139億3650万 | +1.02% | 9.62 | 0.77 |
| 01/04 | 4,045 | 4,085 | 4,030 | 4,030 | +0.37% | 800 | 137億8260万 | +0.1% | 9.51 | 0.76 |
| 2023 | ||||||||||
| 12/29 | 4,015 | 4,015 | 4,015 | 4,015 | -0.5% | 200 | 137億3130万 | -0.12% | 9.48 | 0.76 |
| 12/28 | 4,000 | 4,035 | 3,985 | 4,035 | -0.37% | 2,000 | 137億9970万 | +0.52% | 9.52 | 0.76 |
| 12/27 | 4,065 | 4,065 | 4,000 | 4,050 | +0.62% | 1,800 | 138億5100万 | +1.05% | 9.56 | 0.77 |
| 12/26 | 4,070 | 4,070 | 4,025 | 4,025 | -1.11% | 2,500 | 137億6550万 | +0.6% | 9.5 | 0.76 |
| 12/25 | 4,060 | 4,070 | 4,040 | 4,070 | 0% | 1,000 | 139億1940万 | +1.85% | 9.61 | 0.77 |
| 12/22 | 4,070 | 4,070 | 4,010 | 4,070 | +1.75% | 500 | 139億1940万 | +2.08% | 9.61 | 0.77 |
| 12/21 | 4,035 | 4,035 | 4,000 | 4,000 | -2.68% | 1,700 | 136億8000万 | +0.53% | 9.44 | 0.76 |
| 12/20 | 4,105 | 4,160 | 4,100 | 4,110 | -1.56% | 1,100 | 140億5620万 | +3.42% | 9.7 | 0.78 |
| 12/19 | 4,140 | 4,200 | 4,140 | 4,175 | +0.85% | 7,700 | 142億7850万 | +5.35% | 9.85 | 0.79 |
| 12/18 | 4,060 | 4,150 | 4,060 | 4,140 | +1.97% | 2,900 | 141億5880万 | +4.78% | 9.77 | 0.78 |
| 12/15 | 4,020 | 4,060 | 4,015 | 4,060 | +1% | 1,100 | 138億8520万 | +3.02% | 9.58 | 0.77 |
| 12/14 | 4,020 | 4,050 | 4,020 | 4,020 | 0% | 1,100 | 137億4840万 | +2.19% | 9.49 | 0.76 |
| 12/13 | 4,005 | 4,050 | 4,000 | 4,020 | +0.37% | 1,200 | 137億4840万 | +2.34% | 9.49 | 0.76 |
| 12/12 | 4,025 | 4,025 | 4,000 | 4,005 | -0.99% | 500 | 136億9710万 | +2.12% | 9.45 | 0.76 |
| 12/11 | 3,950 | 4,085 | 3,930 | 4,045 | +2.41% | 2,400 | 138億3390万 | +3.32% | 9.55 | 0.77 |
| 12/08 | 3,990 | 3,995 | 3,950 | 3,950 | -0.75% | 600 | 135億900万 | +1.07% | 9.32 | 0.75 |
| 12/07 | 4,025 | 4,085 | 3,950 | 3,980 | -0.38% | 1,200 | 136億1160万 | +1.92% | 9.39 | 0.75 |
| 12/06 | 4,095 | 4,135 | 3,995 | 3,995 | -2.44% | 1,100 | 136億6290万 | +2.46% | 9.43 | 0.76 |
| 12/05 | 4,070 | 4,105 | 4,070 | 4,095 | -1.33% | 2,000 | 140億490万 | +5.19% | 9.67 | 0.78 |
| 12/04 | 3,950 | 4,150 | 3,950 | 4,150 | +5.06% | 3,200 | 141億9300万 | +6.9% | 9.8 | 0.79 |
| 12/01 | 3,950 | 3,990 | 3,905 | 3,950 | +1.28% | 1,500 | 135億900万 | +2.07% | 9.32 | 0.75 |
| 11/30 | 3,900 | 3,935 | 3,870 | 3,900 | +0.52% | 1,100 | 133億3800万 | +0.8% | 9.21 | 0.74 |
| 11/29 | 3,900 | 3,995 | 3,880 | 3,880 | -0.13% | 1,700 | 132億6960万 | +0.23% | 9.16 | 0.73 |
| 11/28 | 3,885 | 3,885 | 3,865 | 3,885 | 0% | 800 | 132億8670万 | +0.26% | 9.17 | 0.74 |
| 11/27 | 3,860 | 3,885 | 3,855 | 3,885 | +0.78% | 1,300 | 132億8670万 | +0.13% | 9.17 | 0.74 |
| 11/24 | 3,850 | 3,880 | 3,850 | 3,855 | -0.77% | 900 | 131億8410万 | -0.87% | 9.1 | 0.73 |
| 11/22 | 3,885 | 3,900 | 3,885 | 3,885 | 0% | 900 | 132億8670万 | -0.41% | 9.17 | 0.74 |
| 11/21 | 3,920 | 3,920 | 3,880 | 3,885 | +0.13% | 1,200 | 132億8670万 | -0.59% | 9.17 | 0.74 |
| 11/20 | 3,865 | 3,990 | 3,865 | 3,880 | +0.39% | 5,400 | 132億6960万 | -0.94% | 9.16 | 0.73 |
| 11/17 | 3,860 | 3,870 | 3,835 | 3,865 | +0.13% | 900 | 132億1830万 | -1.6% | 9.12 | 0.73 |
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 | 2,070 4/6 | 1,455 3/11 | 49,900 8/20 | - | - | +11.25% 10/1 | -13.89% 8/21 |
| 2009年 3月期 | 1,854 2/17 | 1,050 10/10 | 25,000 10/14 | - | - | +21.78% 11/18 | -21.14% 10/10 |
| 2010年 3月期 | 1,950 7/7 | 1,509 4/3 | 31,200 5/20 | - | - | +15.34% 7/6 | -6.28% 11/11 |
| 2011年 3月期 | 2,175 9/27 | 1,755 6/1 | 9,600 12/20 | 78億3365万 | 63億2095万 | +5.63% 12/21 | -10.2% 3/15 |
| 2012年 3月期 | 2,195 3/27 | 1,863 10/7 | 8,100 7/4 | 79億568万 | 67億993万 | +7.22% 7/19 | -5.16% 9/28 |
| 2013年 3月期 | 2,480 3/26 | 2,050 11/13 6/5 | 5,900 12/18 | 89億3216万 | 73億8344万 | +5.82% 12/17 | -6.43% 11/9 |
| 2014年 3月期 | 3,500 2/21 | 2,310 6/7 | 8,200 12/18 | 126億588万 | 83億1988万 | +11.18% 2/20 | -9.33% 3/20 |
| 2015年 3月期 | 3,280 8/18 8/15 他2件 | 2,761 10/21 | 5,600 12/18 | 118億1351万 | 99億4424万 | +7.96% 8/5 | -5.58% 9/11 |
| 2016年 3月期 | 3,480 12/21 | 2,875 9/4 | 4,500 7/21 | 125億3384万 | 103億5483万 | +7.82% 7/14 | -9.83% 2/12 |
| 2017年 3月期 | 4,175 1/18 | 3,100 4/7 | 6,300 11/18 | 150億3701万 | 111億6521万 | +16.29% 1/18 | -6.73% 11/24 |
| 2018年 3月期 | 4,420 7/21 | 3,820 4/3 | 4,300 7/21 | 159億1943万 | 137億5842万 | +6.78% 5/21 | -2.96% 4/6 |
| 2019年 3月期 | 4,880 9/10 | 3,950 3/19 | 4,400 12/18 | 175億7620万 | 135億900万 | +7.06% 1/4 | -4.84% 6/26 |
| 2020年 3月期 | 6,940 3/31 | 3,600 3/9 | 96,000 3/31 | 237億3480万 | 123億1200万 | +43.99% 3/30 | -15.76% 5/7 |
| 2021年 3月期 | 6,210 4/3 | 3,480 9/23 8/13 | 62,600 4/1 | 212億3820万 | 119億160万 | +8.51% 1/19 | -12.5% 5/11 |
| 2022年 3月期 | 6,460 8/20 | 3,170 3/30 | 1,254,400 8/20 | 220億9320万 | 108億4140万 | +43.88% 8/16 | -13.83% 9/9 |
| 2023年 3月期 | 4,170 7/25 | 3,270 4/1 | 8,700 8/19 | 142億6140万 | 111億8340万 | +13.8% 7/25 | -5.68% 9/29 |
| 最新 | 4,995 2024/4/18 | 1,100 | 170億8290万 | +0.4% 4,975 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 171%（2.71倍）
- 2002/12/30 vs 2001/12/28
- -45%（0.55倍）
- 2003/12/30 vs 2002/12/30
- 36%（1.36倍）
- 2004/12/30 vs 2003/12/30
- -9%（0.91倍）
- 2005/12/30 vs 2004/12/30
- 30%（1.3倍）
- 2006/12/28 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/28
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/29 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/29
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/04/18 vs 2023/12/29
- 24%（1.24倍）
- 過去安値
819円（2001/01/16） - 510%（6.1倍）
4,995円（4/18）