株価チャート
株価
4/4
- 前日 (4/3)
- 4,980
- 始値
- 4,980
- 高値
- 4,985
- 安値
- 4,980
- 終値 ±0%
- 4,980
- 出来高 +36.67%
- 4,100
乖離率
- 株価(5日)
移動平均値 - 0%
4,980 - 株価(25日)
移動平均値 - +0.02%
4,979 - 出来高(5日)
移動平均値 - +16.48%
3,520
2023/11/01~2024/04/04
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 | ||||||||||
04/04 | 4,980 | 4,985 | 4,980 | 4,980 | 0% | 4,100 | 159億3600万 | +0.02% | 226.51 | 1.41 |
04/03 | 4,980 | 4,980 | 4,980 | 4,980 | 0% | 3,000 | 159億3600万 | 0% | 226.51 | 1.41 |
04/02 | 4,980 | 4,985 | 4,980 | 4,980 | 0% | 1,600 | 159億3600万 | 0% | 226.51 | 1.41 |
04/01 | 4,975 | 4,985 | 4,975 | 4,980 | 0% | 6,500 | 159億3600万 | -0.02% | 226.51 | 1.41 |
03/29 | 4,980 | 4,985 | 4,980 | 4,980 | 0% | 2,400 | 159億3600万 | -0.02% | 226.51 | 1.41 |
03/28 | 4,975 | 4,985 | 4,975 | 4,980 | +0.1% | 4,100 | 159億3600万 | -0.04% | 226.51 | 1.41 |
03/27 | 4,975 | 4,975 | 4,975 | 4,975 | 0% | 3,500 | 159億2000万 | -0.14% | 226.28 | 1.41 |
03/26 | 4,975 | 4,980 | 4,975 | 4,975 | 0% | 3,800 | 159億2000万 | -0.16% | 226.28 | 1.41 |
03/25 | 4,975 | 4,990 | 4,975 | 4,975 | 0% | 6,200 | 159億2000万 | -0.16% | 226.28 | 1.41 |
03/22 | 4,975 | 4,975 | 4,975 | 4,975 | 0% | 4,200 | 159億2000万 | -0.18% | 226.28 | 1.41 |
03/21 | 4,980 | 4,980 | 4,975 | 4,975 | 0% | 5,700 | 159億2000万 | -0.18% | 226.28 | 1.41 |
03/19 | 4,975 | 4,975 | 4,975 | 4,975 | 0% | 600 | 159億2000万 | -0.2% | 226.28 | 1.41 |
03/18 | 4,980 | 4,980 | 4,975 | 4,975 | -0.1% | 1,300 | 159億2000万 | -0.22% | 226.28 | 1.41 |
03/15 | 4,980 | 4,980 | 4,980 | 4,980 | 0% | 700 | 159億3600万 | -0.12% | 226.51 | 1.41 |
03/14 | 4,980 | 4,980 | 4,980 | 4,980 | 0% | 500 | 159億3600万 | -0.14% | 226.51 | 1.41 |
03/13 | 4,980 | 4,980 | 4,980 | 4,980 | 0% | 700 | 159億3600万 | -0.14% | 226.51 | 1.41 |
03/12 | 4,980 | 4,980 | 4,980 | 4,980 | +0.1% | 600 | 159億3600万 | -0.14% | 226.51 | 1.41 |
03/11 | 4,975 | 4,975 | 4,975 | 4,975 | -0.1% | 700 | 159億2000万 | -0.26% | 226.28 | 1.41 |
03/08 | 4,975 | 4,980 | 4,975 | 4,980 | 0% | 1,900 | 159億3600万 | -0.16% | 226.51 | 1.41 |
03/07 | 4,980 | 4,980 | 4,980 | 4,980 | 0% | 1,400 | 159億3600万 | -0.16% | 226.51 | 1.41 |
03/06 | 4,980 | 4,980 | 4,980 | 4,980 | -0.1% | 400 | 159億3600万 | -0.18% | 226.51 | 1.41 |
03/05 | 4,985 | 4,985 | 4,985 | 4,985 | 0% | 3,000 | 159億5200万 | -0.08% | 226.74 | 1.42 |
03/04 | 4,985 | 4,985 | 4,985 | 4,985 | 0% | 3,800 | 159億5200万 | -0.08% | 226.74 | 1.42 |
03/01 | 4,985 | 4,985 | 4,985 | 4,985 | -0.1% | 4,000 | 159億5200万 | -0.08% | 226.74 | 1.42 |
02/29 | 4,985 | 4,990 | 4,985 | 4,990 | +0.1% | 1,600 | 159億6800万 | +0.02% | 226.97 | 1.42 |
02/28 | 4,985 | 4,985 | 4,985 | 4,985 | -0.2% | 2,200 | 159億5200万 | -0.08% | 226.74 | 1.42 |
02/27 | 4,990 | 4,995 | 4,990 | 4,995 | +0.1% | 400 | 159億8400万 | +0.1% | 227.19 | 1.42 |
02/26 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 700 | 159億6800万 | 0% | 226.97 | 1.42 |
02/22 | 4,990 | 4,990 | 4,990 | 4,990 | -0.1% | 700 | 159億6800万 | 0% | 226.97 | 1.42 |
02/21 | 4,990 | 4,995 | 4,990 | 4,995 | +0.1% | 500 | 159億8400万 | +0.1% | 227.19 | 1.42 |
02/20 | 4,995 | 4,995 | 4,990 | 4,990 | 0% | 3,200 | 159億6800万 | 0% | 226.97 | 1.42 |
02/19 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 1,800 | 159億6800万 | 0% | 226.97 | 1.42 |
02/16 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 700 | 159億6800万 | -0.02% | 226.97 | 1.42 |
02/15 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 700 | 159億6800万 | -0.02% | 226.97 | 1.42 |
02/14 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 700 | 159億6800万 | -0.02% | 226.97 | 1.42 |
02/13 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 2,400 | 159億6800万 | -0.02% | 226.97 | 1.42 |
02/09 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 1,000 | 159億6800万 | -0.02% | 226.97 | 1.42 |
02/07 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 1,000 | 159億6800万 | -0.04% | 226.97 | 1.42 |
02/06 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 2,200 | 159億6800万 | -0.04% | 226.97 | 1.42 |
02/05 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 1,700 | 159億6800万 | -0.04% | 226.97 | 1.42 |
02/02 | 4,990 | 4,990 | 4,990 | 4,990 | +0.1% | 6,000 | 159億6800万 | -0.04% | 226.97 | 1.42 |
02/01 | 4,990 | 4,990 | 4,985 | 4,985 | 0% | 5,500 | 159億5200万 | -0.14% | 226.74 | 1.42 |
01/31 | 4,985 | 4,990 | 4,985 | 4,985 | 0% | 3,700 | 159億5200万 | -0.14% | 226.74 | 1.42 |
01/30 | 4,995 | 4,995 | 4,985 | 4,985 | -0.2% | 4,100 | 159億5200万 | -0.14% | 226.75 | 1.42 |
01/29 | 4,990 | 4,995 | 4,985 | 4,995 | 0% | 3,100 | 159億8400万 | +0.06% | 227.2 | 1.42 |
01/26 | 4,990 | 4,995 | 4,990 | 4,995 | +0.2% | 16,700 | 159億8400万 | +0.06% | 227.2 | 1.42 |
01/25 | 4,980 | 4,985 | 4,980 | 4,985 | +0.1% | 3,200 | 159億5200万 | -0.14% | 226.75 | 1.42 |
01/24 | 4,985 | 4,985 | 4,980 | 4,980 | -0.1% | 9,100 | 159億3600万 | -0.24% | 226.52 | 1.41 |
01/23 | 4,985 | 4,985 | 4,985 | 4,985 | -0.2% | 5,100 | 159億5200万 | -0.16% | 226.75 | 1.42 |
01/22 | 4,990 | 4,995 | 4,985 | 4,995 | 0% | 13,000 | 159億8400万 | +0.04% | 227.2 | 1.42 |
01/19 | 4,990 | 4,995 | 4,990 | 4,995 | 0% | 7,500 | 159億8400万 | +0.04% | 227.2 | 1.42 |
01/18 | 4,990 | 4,995 | 4,990 | 4,995 | -0.1% | 3,600 | 159億8400万 | +0.04% | 227.2 | 1.42 |
01/17 | 4,990 | 5,000 | 4,990 | 5,000 | +0.1% | 7,200 | 160億 | +0.28% | 227.43 | 1.42 |
01/16 | 4,995 | 5,000 | 4,990 | 4,995 | +0.1% | 17,200 | 159億8400万 | +0.89% | 227.2 | 1.42 |
01/15 | 4,995 | 4,995 | 4,990 | 4,990 | -0.1% | 29,500 | 159億6800万 | +2.07% | 226.97 | 1.42 |
01/12 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 15,700 | 159億8400万 | +3.5% | 227.2 | 1.42 |
01/11 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 18,400 | 159億8400万 | +4.87% | 227.2 | 1.42 |
01/10 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 20,400 | 159億8400万 | +6.28% | 227.2 | 1.42 |
01/09 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 17,700 | 159億8400万 | +7.72% | 227.2 | 1.42 |
01/05 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 18,800 | 159億8400万 | +9.23% | 227.2 | 1.42 |
01/04 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 33,400 | 159億8400万 | +10.78% | 227.2 | 1.42 |
2023 | ||||||||||
12/29 | 4,995 | 4,995 | 4,990 | 4,995 | 0% | 13,500 | 159億8400万 | +12.37% | 227.2 | 1.42 |
12/28 | 4,990 | 4,995 | 4,990 | 4,995 | +0.1% | 41,700 | 159億8400万 | +13.99% | 227.2 | 1.42 |
12/27 | 4,995 | 4,995 | 4,990 | 4,990 | 0% | 16,700 | 159億6800万 | +15.56% | 226.97 | 1.42 |
12/26 | 4,990 | 4,995 | 4,990 | 4,990 | 0% | 12,300 | 159億6800万 | +17.3% | 226.97 | 1.42 |
12/25 | 4,990 | 4,995 | 4,990 | 4,990 | 0% | 21,700 | 159億6800万 | +19.09% | 226.97 | 1.42 |
12/22 | 4,990 | 4,995 | 4,990 | 4,990 | 0% | 21,400 | 159億6800万 | +20.94% | 226.97 | 1.42 |
12/21 | 4,990 | 4,995 | 4,990 | 4,990 | 0% | 14,500 | 159億6800万 | +22.88% | 226.97 | 1.42 |
12/20 | 4,990 | 4,995 | 4,990 | 4,990 | -0.1% | 27,100 | 159億6800万 | +24.81% | 226.97 | 1.42 |
12/19 | 4,990 | 4,995 | 4,990 | 4,995 | +0.1% | 83,700 | 159億8400万 | +26.97% | 227.2 | 1.42 |
12/18 | 4,990 | 4,995 | 4,990 | 4,990 | 0% | 28,900 | 159億6800万 | +28.94% | 226.97 | 1.42 |
12/15 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 27,700 | 159億6800万 | +31.11% | 226.97 | 1.42 |
12/14 | 4,990 | 4,995 | 4,990 | 4,990 | 0% | 24,300 | 159億6800万 | +33.35% | 226.97 | 1.42 |
12/13 | 4,995 | 4,995 | 4,990 | 4,990 | -0.1% | 24,900 | 159億6800万 | +35.63% | 226.97 | 1.42 |
12/12 | 4,995 | 5,010 | 4,995 | 4,995 | -0.1% | 56,800 | 159億8400万 | +38.17% | 227.2 | 1.42 |
12/11 | 5,010 | 5,020 | 4,995 | 5,000 | +3.63% | 204,800 | 160億 | +40.85% | 227.43 | 1.42 |
12/08 | 4,825 | 4,825 | 4,825 | 4,825 | +16.97% | 11,400 | 154億4000万 | +38.41% | 219.47 | 1.37 |
12/07 | 4,125 | 4,125 | 4,125 | 4,125 | +20.44% | 4,800 | 132億 | +20.33% | 187.63 | 1.17 |
12/06 | 3,435 | 3,435 | 3,425 | 3,425 | +0.15% | 800 | 109億6000万 | +0.82% | 155.79 | 0.97 |
12/05 | 3,435 | 3,435 | 3,420 | 3,420 | -0.15% | 900 | 109億4400万 | +0.74% | 155.56 | 0.97 |
12/04 | 3,420 | 3,425 | 3,420 | 3,425 | +0.15% | 600 | 109億6000万 | +0.94% | 155.79 | 0.97 |
12/01 | 3,410 | 3,420 | 3,410 | 3,420 | +0.29% | 1,200 | 109億4400万 | +0.88% | 155.56 | 0.97 |
11/30 | 3,400 | 3,410 | 3,400 | 3,410 | 0% | 600 | 109億1200万 | +0.65% | 155.11 | 0.97 |
11/29 | 3,405 | 3,410 | 3,405 | 3,410 | +0.29% | 700 | 109億1200万 | +0.71% | 155.11 | 0.97 |
11/28 | 3,410 | 3,410 | 3,395 | 3,400 | +0.15% | 400 | 108億8000万 | +0.47% | 154.65 | 0.97 |
11/27 | 3,420 | 3,420 | 3,395 | 3,395 | -0.15% | 900 | 108億6400万 | +0.38% | 154.42 | 0.96 |
11/24 | 3,400 | 3,400 | 3,395 | 3,400 | 0% | 1,000 | 108億8000万 | +0.56% | 154.65 | 0.97 |
11/22 | 3,395 | 3,400 | 3,395 | 3,400 | +0.29% | 200 | 108億8000万 | +0.59% | 154.65 | 0.97 |
11/21 | 3,395 | 3,395 | 3,390 | 3,390 | 0% | 500 | 108億4800万 | +0.33% | 154.2 | 0.96 |
11/20 | 3,380 | 3,390 | 3,380 | 3,390 | +0.15% | 500 | 108億4800万 | +0.36% | 154.2 | 0.96 |
11/17 | 3,385 | 3,390 | 3,380 | 3,385 | 0% | 600 | 108億3200万 | +0.24% | 153.97 | 0.96 |
11/15 | 3,400 | 3,400 | 3,385 | 3,385 | -0.44% | 700 | 108億3200万 | +0.27% | 153.97 | 0.96 |
11/13 | 3,400 | 3,400 | 3,400 | 3,400 | +0.29% | 100 | 108億8000万 | +0.74% | 154.65 | 0.97 |
11/10 | 3,395 | 3,395 | 3,390 | 3,390 | -0.15% | 200 | 108億4800万 | +0.5% | 154.2 | 0.96 |
11/09 | 3,400 | 3,400 | 3,395 | 3,395 | 0% | 800 | 108億6400万 | +0.71% | 154.42 | 0.96 |
11/08 | 3,400 | 3,400 | 3,395 | 3,395 | -0.15% | 300 | 108億6400万 | +0.74% | 154.42 | 0.96 |
11/07 | 3,400 | 3,400 | 3,400 | 3,400 | +0.15% | 300 | 108億8000万 | +0.89% | 154.65 | 0.97 |
11/06 | 3,400 | 3,405 | 3,395 | 3,395 | -0.15% | 700 | 108億6400万 | +0.8% | 154.42 | 0.96 |
11/02 | 3,390 | 3,400 | 3,390 | 3,400 | +0.59% | 300 | 108億8000万 | +0.95% | 154.65 | 0.97 |
11/01 | 3,400 | 3,400 | 3,380 | 3,380 | -0.15% | 1,100 | 108億1600万 | +0.39% | 153.74 | 0.96 |
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 1月期 | 3,575 715 3/1 | 2,655 531 1/28 | 3,400 17,000 1/25 | - | - | +2.68% 5/29 | -10.3% 8/30 |
2009年 1月期 | 2,800 560 6/3 | 2,100 420 10/9 | 1,800 9,000 10/8 | - | - | +13.69% 12/2 | -14.62% 10/7 |
2010年 1月期 | 2,625 525 7/24 | 2,200 440 3/19 | 5,000 25,000 9/9 | - | - | +6.32% 4/13 | -5.39% 11/24 |
2011年 1月期 | 2,390 478 7/27 | 2,085 417 1/27 | 4,800 24,000 12/27 | 76億4800万 | 66億7200万 | +5.37% 4/27 | -10.44% 3/14 |
2012年 1月期 | 2,140 428 2/9 428 2/8 他2件 | 1,775 355 3/15 | 3,000 15,000 3/14 | 68億4800万 | 56億8000万 | +4.35% 1/4 | -14.68% 3/15 |
2013年 1月期 | 2,240 448 1/16 | 1,885 377 7/27 | 5,800 29,000 1/29 | 71億6800万 | 60億3200万 | +8.55% 1/15 | -4.53% 2/15 |
2014年 1月期 | 2,650 530 7/26 | 2,005 401 2/25 | 6,200 31,000 4/8 | 84億8000万 | 64億1600万 | +16.89% 4/8 | -4.59% 8/9 |
2015年 1月期 | 3,175 635 1/5 635 12/3 | 2,425 485 2/20 | 7,600 38,000 1/28 | 101億6000万 | 77億6000万 | +12.38% 7/4 | -6.89% 8/7 |
2016年 1月期 | 3,770 754 6/16 | 2,955 591 2/5 591 2/4 | 8,400 42,000 7/9 42,000 6/16 | 120億6400万 | 94億5600万 | +8.12% 6/16 | -11.68% 2/12 |
2017年 1月期 | 3,405 681 1/26 | 2,750 550 2/12 | 7,000 35,000 1/27 | 108億9600万 | 88億 | +2.67% 1/5 | -2.81% 1/27 |
2018年 1月期 | 3,560 1/26 12/28 他2件 | 3,270 654 2/8 654 2/6 他4件 | 7,300 1/29 | 113億9200万 | 104億6400万 | +1.96% 6/13 | -3.26% 2/6 |
2019年 1月期 | 3,805 12/17 | 3,325 12/25 | 6,200 7/26 2/6 | 121億7600万 | 106億4000万 | +2.03% 12/17 | -3.01% 7/27 |
2020年 1月期 | 3,850 1/23 | 3,390 2/15 2/14 他2件 | 24,600 1/23 | 123億2000万 | 108億4800万 | +3.05% 1/23 | -15.38% 2/28 |
2021年 1月期 | 3,530 2/4 | 2,500 3/13 | 12,700 2/28 | 112億9600万 | 80億 | +11.83% 5/13 | -21.56% 3/13 |
2022年 1月期 | 3,135 11/8 | 2,925 2/15 2/12 | 4,500 1/12 | 100億3200万 | 93億6000万 | +3.14% 6/16 | -3.22% 7/29 |
2023年 1月期 | 3,455 9/13 | 2,942 3/11 | 22,800 9/13 | 110億5600万 | 94億1440万 | +2.56% 10/28 | -2.93% 2/6 |
2024年 1月期 | 5,020 12/11 | 3,080 2/7 2/6 | 204,800 12/11 | 160億6400万 | 98億5600万 | +40.83% 12/11 | -3.74% 7/28 |
最新 | 4,980 2024/4/4 | 4,100 | 159億3600万 | +0.02% 4,979 |
年間値上がり率
- 1984/12/26 vs 1983/12/28
- 1%(1.01倍)
- 1985/12/26 vs 1984/12/26
- 24%(1.24倍)
- 1986/12/25 vs 1985/12/26
- 31%(1.31倍)
- 1987/12/26 vs 1986/12/25
- 16%(1.16倍)
- 1988/12/27 vs 1987/12/26
- 38%(1.38倍)
- 1989/12/28 vs 1988/12/27
- 30%(1.3倍)
- 1990/12/25 vs 1989/12/28
- -16%(0.84倍)
- 1991/12/27 vs 1990/12/25
- -10%(0.9倍)
- 1992/12/25 vs 1991/12/27
- -21%(0.79倍)
- 1993/12/27 vs 1992/12/25
- 10%(1.1倍)
- 1994/12/28 vs 1993/12/27
- 1%(1.01倍)
- 1995/12/27 vs 1994/12/28
- -14%(0.86倍)
- 1996/12/27 vs 1995/12/27
- -2%(0.98倍)
- 1997/12/30 vs 1996/12/27
- -10%(0.9倍)
- 1998/12/29 vs 1997/12/30
- 8%(1.08倍)
- 1999/12/29 vs 1998/12/29
- -6%(0.94倍)
- 2000/12/29 vs 1999/12/29
- -9%(0.91倍)
- 2001/12/27 vs 2000/12/29
- -2%(0.98倍)
- 2002/12/26 vs 2001/12/27
- -27%(0.73倍)
- 2003/12/30 vs 2002/12/26
- 12%(1.12倍)
- 2004/12/30 vs 2003/12/30
- 0%(1倍)
- 2005/12/30 vs 2004/12/30
- 31%(1.31倍)
- 2006/12/29 vs 2005/12/30
- -14%(0.86倍)
- 2007/12/27 vs 2006/12/29
- -17%(0.83倍)
- 2008/12/25 vs 2007/12/27
- -16%(0.84倍)
- 2009/12/28 vs 2008/12/25
- -4%(0.96倍)
- 2010/12/30 vs 2009/12/28
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 24%(1.24倍)
- 2014/12/30 vs 2013/12/30
- 23%(1.23倍)
- 2015/12/30 vs 2014/12/30
- 8%(1.08倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 6%(1.06倍)
- 2018/12/28 vs 2017/12/29
- -2%(0.98倍)
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- 59%(1.59倍)
- 2024/04/04 vs 2023/12/29
- 0%(1倍)
- 過去安値
1,775円(2011/03/15) - 181%(2.81倍)
4,980円(4/4)