株価チャート
株価
5/27
- 前日 (5/24)
- 4,150
- 始値
- 4,150
- 高値
- 4,185
- 安値
- 4,150
- 終値 ±0%
- 4,150
- 出来高 +312.5%
- 3,300
乖離率
- 株価（5日）
移動平均値 - -0.43%
4,168 - 株価（25日）
移動平均値 - -1.87%
4,229 - 出来高（5日）
移動平均値 - +46.02%
2,260
2023/12/26～2024/05/27
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 | ||||||||||
| 05/27 | 4,150 | 4,185 | 4,150 | 4,150 | 0% | 3,300 | 484億6536万 | -1.87% | 9.04 | 1.03 |
| 05/24 | 4,160 | 4,170 | 4,150 | 4,150 | -0.24% | 800 | 484億6536万 | -1.96% | 9.04 | 1.03 |
| 05/23 | 4,185 | 4,185 | 4,130 | 4,160 | -0.72% | 5,300 | 485億8214万 | -1.82% | 9.06 | 1.03 |
| 05/22 | 4,190 | 4,200 | 4,190 | 4,190 | 0% | 800 | 489億3249万 | -1.18% | 9.13 | 1.04 |
| 05/21 | 4,190 | 4,195 | 4,180 | 4,190 | 0% | 1,100 | 489億3249万 | -1.23% | 9.13 | 1.04 |
| 05/20 | 4,190 | 4,195 | 4,190 | 4,190 | -0.24% | 1,100 | 489億3249万 | -1.23% | 9.13 | 1.04 |
| 05/17 | 4,205 | 4,220 | 4,195 | 4,200 | -0.12% | 2,200 | 490億4928万 | -1.04% | 9.15 | 1.04 |
| 05/16 | 4,225 | 4,225 | 4,200 | 4,205 | -0.12% | 2,800 | 491億767万 | -0.97% | 9.16 | 1.04 |
| 05/15 | 4,290 | 4,290 | 4,205 | 4,210 | -1.98% | 6,300 | 491億6606万 | -0.87% | 9.17 | 1.04 |
| 05/14 | 4,255 | 4,300 | 4,240 | 4,295 | +1.06% | 3,100 | 501億5872万 | +1.11% | 9.36 | 1.06 |
| 05/13 | 4,220 | 4,255 | 4,210 | 4,250 | 0% | 1,400 | 496億3320万 | +0.12% | 9.26 | 1.05 |
| 05/10 | 4,280 | 4,295 | 4,250 | 4,250 | -1.05% | 900 | 496億3320万 | +0.12% | 9.26 | 1.05 |
| 05/09 | 4,295 | 4,295 | 4,295 | 4,295 | 0% | 200 | 501億5872万 | +1.23% | 9.36 | 1.06 |
| 05/08 | 4,280 | 4,295 | 4,280 | 4,295 | +0.35% | 300 | 501億5872万 | +1.32% | 9.36 | 1.06 |
| 05/07 | 4,245 | 4,295 | 4,245 | 4,280 | -0.12% | 2,100 | 499億8355万 | +1.01% | 9.33 | 1.06 |
| 05/02 | 4,290 | 4,290 | 4,270 | 4,285 | +0.12% | 2,400 | 500億4194万 | +1.18% | 9.34 | 1.06 |
| 05/01 | 4,280 | 4,295 | 4,280 | 4,280 | -0.47% | 600 | 499億8355万 | +1.06% | 9.33 | 1.06 |
| 04/30 | 4,240 | 4,310 | 4,240 | 4,300 | +1.42% | 6,300 | 502億1712万 | +1.56% | 9.37 | 1.06 |
| 04/26 | 4,220 | 4,240 | 4,215 | 4,240 | +0.47% | 1,600 | 495億1641万 | +0.19% | 9.24 | 1.05 |
| 04/25 | 4,220 | 4,230 | 4,220 | 4,220 | +0.24% | 1,300 | 492億8284万 | -0.38% | 9.2 | 1.05 |
| 04/24 | 4,205 | 4,210 | 4,200 | 4,210 | -0.24% | 600 | 491億6606万 | -0.71% | 9.17 | 1.04 |
| 04/23 | 4,200 | 4,230 | 4,200 | 4,220 | +0.48% | 2,800 | 492億8284万 | -0.45% | 9.2 | 1.05 |
| 04/22 | 4,215 | 4,225 | 4,200 | 4,200 | 0% | 3,000 | 490億4928万 | -0.83% | 9.15 | 1.04 |
| 04/19 | 4,250 | 4,260 | 4,190 | 4,200 | -1.29% | 2,800 | 490億4928万 | -0.83% | 9.15 | 1.04 |
| 04/18 | 4,245 | 4,270 | 4,240 | 4,255 | +0.24% | 5,100 | 496億9159万 | +0.5% | 9.27 | 1.05 |
| 04/17 | 4,265 | 4,280 | 4,235 | 4,245 | -0.12% | 2,800 | 495億7480万 | +0.33% | 9.25 | 1.05 |
| 04/16 | 4,190 | 4,250 | 4,180 | 4,250 | 0% | 5,300 | 496億3320万 | +0.52% | 9.26 | 1.05 |
| 04/15 | 4,190 | 4,250 | 4,190 | 4,250 | +0.47% | 1,100 | 496億3320万 | +0.59% | 9.26 | 1.05 |
| 04/12 | 4,210 | 4,240 | 4,200 | 4,230 | +0.71% | 3,200 | 493億9963万 | +0.09% | 9.22 | 1.05 |
| 04/11 | 4,170 | 4,200 | 4,170 | 4,200 | -0.83% | 1,900 | 490億4928万 | -0.64% | 9.15 | 1.04 |
| 04/10 | 4,260 | 4,260 | 4,235 | 4,235 | -0.59% | 700 | 494億5802万 | +0.14% | 9.23 | 1.05 |
| 04/09 | 4,235 | 4,265 | 4,235 | 4,260 | +0.71% | 3,400 | 497億4998万 | +0.71% | 9.28 | 1.06 |
| 04/08 | 4,225 | 4,275 | 4,210 | 4,230 | +0.12% | 3,600 | 493億9963万 | +0.02% | 9.22 | 1.05 |
| 04/05 | 4,225 | 4,235 | 4,190 | 4,225 | 0% | 3,900 | 493億4124万 | -0.14% | 9.21 | 1.05 |
| 04/04 | 4,190 | 4,255 | 4,190 | 4,225 | -0.35% | 800 | 493億4124万 | -0.21% | 9.21 | 1.05 |
| 04/03 | 4,200 | 4,265 | 4,160 | 4,240 | +0.59% | 4,900 | 495億1641万 | +0.05% | 9.24 | 1.05 |
| 04/02 | 4,220 | 4,220 | 4,205 | 4,215 | +0.84% | 1,800 | 492億2445万 | -0.59% | 9.18 | 1.04 |
| 04/01 | 4,220 | 4,235 | 4,170 | 4,180 | -1.53% | 2,200 | 488億1571万 | -1.46% | 9.11 | 1.04 |
| 03/29 | 4,250 | 4,285 | 4,240 | 4,245 | +0.12% | 2,000 | 495億7480万 | 0% | 8.92 | 1.05 |
| 03/28 | 4,215 | 4,255 | 4,215 | 4,240 | -1.17% | 1,500 | 495億1641万 | -0.14% | 8.91 | 1.05 |
| 03/27 | 4,265 | 4,355 | 4,265 | 4,290 | +1.06% | 9,600 | 501億33万 | +0.96% | 9.02 | 1.06 |
| 03/26 | 4,235 | 4,255 | 4,230 | 4,245 | -0.35% | 1,900 | 495億7480万 | -0.09% | 8.92 | 1.05 |
| 03/25 | 4,290 | 4,290 | 4,240 | 4,260 | -1.5% | 2,700 | 497億4998万 | +0.24% | 8.95 | 1.06 |
| 03/22 | 4,345 | 4,350 | 4,290 | 4,325 | +0.12% | 4,400 | 505億908万 | +1.76% | 9.09 | 1.07 |
| 03/21 | 4,255 | 4,355 | 4,195 | 4,320 | +3.23% | 24,000 | 504億5068万 | +1.67% | 9.08 | 1.07 |
| 03/19 | 4,150 | 4,280 | 4,150 | 4,185 | +1.21% | 8,300 | 488億7410万 | -1.51% | 8.8 | 1.04 |
| 03/18 | 4,185 | 4,195 | 4,135 | 4,135 | -1.31% | 7,000 | 482億9018万 | -2.77% | 8.69 | 1.02 |
| 03/15 | 4,170 | 4,190 | 4,145 | 4,190 | +0.36% | 4,000 | 489億3249万 | -1.67% | 8.81 | 1.04 |
| 03/14 | 4,155 | 4,175 | 4,155 | 4,175 | +0.12% | 500 | 487億5732万 | -2.2% | 8.78 | 1.03 |
| 03/13 | 4,180 | 4,185 | 4,165 | 4,170 | 0% | 700 | 486億9892万 | -2.46% | 8.76 | 1.03 |
| 03/12 | 4,180 | 4,180 | 4,115 | 4,170 | -0.36% | 3,100 | 486億9892万 | -2.55% | 8.76 | 1.03 |
| 03/11 | 4,280 | 4,280 | 4,165 | 4,185 | -2.33% | 6,100 | 488億7410万 | -2.24% | 8.8 | 1.04 |
| 03/08 | 4,230 | 4,290 | 4,230 | 4,285 | +0.71% | 3,800 | 500億4194万 | +0.05% | 9.01 | 1.06 |
| 03/07 | 4,275 | 4,275 | 4,250 | 4,255 | +0.12% | 5,400 | 496億9159万 | -0.61% | 8.94 | 1.05 |
| 03/06 | 4,260 | 4,285 | 4,230 | 4,250 | -0.23% | 6,900 | 496億3320万 | -0.68% | 8.93 | 1.05 |
| 03/05 | 4,200 | 4,270 | 4,190 | 4,260 | +0.95% | 6,100 | 497億4998万 | -0.42% | 8.95 | 1.06 |
| 03/04 | 4,300 | 4,300 | 4,185 | 4,220 | -1.4% | 13,500 | 492億8284万 | -1.31% | 8.87 | 1.05 |
| 03/01 | 4,310 | 4,310 | 4,245 | 4,280 | -0.81% | 4,400 | 499億8355万 | +0.09% | 9 | 1.06 |
| 02/29 | 4,320 | 4,320 | 4,275 | 4,315 | +0.12% | 3,500 | 503億9229万 | +0.98% | 9.07 | 1.07 |
| 02/28 | 4,285 | 4,335 | 4,280 | 4,310 | +0.58% | 8,600 | 503億3390万 | +0.98% | 9.06 | 1.07 |
| 02/27 | 4,265 | 4,285 | 4,250 | 4,285 | +0.35% | 2,300 | 500億4194万 | +0.52% | 9.01 | 1.06 |
| 02/26 | 4,250 | 4,295 | 4,250 | 4,270 | 0% | 4,300 | 498億6676万 | +0.35% | 8.97 | 1.06 |
| 02/22 | 4,265 | 4,290 | 4,240 | 4,270 | +0.23% | 5,600 | 498億6676万 | +0.57% | 8.97 | 1.06 |
| 02/21 | 4,305 | 4,315 | 4,260 | 4,260 | -1.05% | 4,800 | 497億4998万 | +0.5% | 8.95 | 1.06 |
| 02/20 | 4,290 | 4,310 | 4,290 | 4,305 | +0.35% | 1,200 | 502億7551万 | +1.65% | 9.05 | 1.07 |
| 02/19 | 4,270 | 4,290 | 4,270 | 4,290 | +0.47% | 1,100 | 501億33万 | +1.47% | 9.02 | 1.06 |
| 02/16 | 4,280 | 4,280 | 4,255 | 4,270 | -0.23% | 3,500 | 498億6676万 | +1.11% | 8.97 | 1.06 |
| 02/15 | 4,280 | 4,290 | 4,270 | 4,280 | -0.47% | 3,900 | 499億8355万 | +1.45% | 9 | 1.06 |
| 02/14 | 4,315 | 4,315 | 4,285 | 4,300 | -0.35% | 4,000 | 502億1712万 | +2.02% | 9.04 | 1.06 |
| 02/13 | 4,325 | 4,325 | 4,285 | 4,315 | +0.58% | 5,200 | 503億9229万 | +2.49% | 9.07 | 1.07 |
| 02/09 | 4,295 | 4,330 | 4,270 | 4,290 | -0.81% | 10,100 | 501億33万 | +1.95% | 9.02 | 1.06 |
| 02/08 | 4,330 | 4,350 | 4,275 | 4,325 | -1.48% | 15,000 | 505億908万 | +2.88% | 9.09 | 1.07 |
| 02/07 | 4,325 | 4,390 | 4,325 | 4,390 | +1.39% | 9,900 | 512億6817万 | +4.87% | 9.23 | 1.09 |
| 02/06 | 4,270 | 4,330 | 4,270 | 4,330 | +1.64% | 5,200 | 505億6747万 | +3.96% | 9.1 | 1.07 |
| 02/05 | 4,275 | 4,290 | 4,250 | 4,260 | +0.83% | 9,700 | 497億4998万 | +2.75% | 8.95 | 1.06 |
| 02/02 | 4,240 | 4,245 | 4,215 | 4,225 | -0.24% | 4,900 | 493億4124万 | +2.3% | 8.88 | 1.05 |
| 02/01 | 4,220 | 4,240 | 4,215 | 4,235 | +0.24% | 3,400 | 494億5802万 | +2.92% | 8.9 | 1.05 |
| 01/31 | 4,215 | 4,230 | 4,200 | 4,225 | +0.24% | 3,900 | 493億4124万 | +3.02% | 8.88 | 1.05 |
| 01/30 | 4,220 | 4,225 | 4,215 | 4,215 | -0.12% | 2,700 | 492億2445万 | +3.18% | 8.86 | 1.04 |
| 01/29 | 4,270 | 4,270 | 4,210 | 4,220 | +0.24% | 3,300 | 492億8284万 | +3.66% | 8.87 | 1.05 |
| 01/26 | 4,225 | 4,230 | 4,190 | 4,210 | -0.24% | 4,700 | 491億6606万 | +3.82% | 8.85 | 1.04 |
| 01/25 | 4,220 | 4,230 | 4,190 | 4,220 | 0% | 3,900 | 492億8284万 | +4.43% | 8.87 | 1.05 |
| 01/24 | 4,195 | 4,220 | 4,195 | 4,220 | +0.72% | 4,900 | 492億8284万 | +4.84% | 8.87 | 1.05 |
| 01/23 | 4,200 | 4,200 | 4,150 | 4,190 | +0.6% | 5,500 | 489億3249万 | +4.49% | 8.81 | 1.04 |
| 01/22 | 4,120 | 4,200 | 4,120 | 4,165 | +1.83% | 9,900 | 486億4053万 | +4.2% | 8.75 | 1.03 |
| 01/19 | 4,055 | 4,090 | 4,055 | 4,090 | +0.99% | 3,500 | 477億6465万 | +2.63% | 8.6 | 1.01 |
| 01/18 | 4,035 | 4,100 | 4,035 | 4,050 | -1.34% | 10,500 | 472億9752万 | +1.91% | 8.51 | 1 |
| 01/17 | 4,090 | 4,140 | 4,090 | 4,105 | -0.85% | 10,200 | 479億3983万 | +3.53% | 8.63 | 1.02 |
| 01/16 | 4,150 | 4,160 | 4,115 | 4,140 | -0.12% | 4,400 | 483億4857万 | +4.68% | 8.7 | 1.03 |
| 01/15 | 4,080 | 4,145 | 4,080 | 4,145 | -0.36% | 11,100 | 484億696万 | +5.07% | 8.71 | 1.03 |
| 01/12 | 4,160 | 4,185 | 4,100 | 4,160 | 0% | 7,200 | 485億8214万 | +5.77% | 8.74 | 1.03 |
| 01/11 | 4,190 | 4,190 | 4,115 | 4,160 | -0.6% | 12,300 | 485億8214万 | +6.07% | 8.74 | 1.03 |
| 01/10 | 4,190 | 4,190 | 4,110 | 4,185 | +0.24% | 10,200 | 488億7410万 | +7.06% | 8.8 | 1.04 |
| 01/09 | 4,320 | 4,320 | 4,170 | 4,175 | -2.11% | 23,200 | 487億5732万 | +7.19% | 8.78 | 1.03 |
| 01/05 | 4,190 | 4,300 | 4,050 | 4,265 | +1.79% | 40,300 | 498億837万 | +9.89% | 8.96 | 1.06 |
| 01/04 | 4,445 | 4,445 | 4,100 | 4,190 | +7.85% | 82,500 | 489億3249万 | +8.38% | 8.81 | 1.04 |
| 2023 | ||||||||||
| 12/29 | 3,865 | 3,885 | 3,865 | 3,885 | +0.52% | 2,700 | 453億7058万 | +0.78% | 8.17 | 1 |
| 12/28 | 3,835 | 3,865 | 3,835 | 3,865 | +0.13% | 1,100 | 451億3701万 | +0.16% | 8.12 | 1 |
| 12/27 | 3,845 | 3,865 | 3,830 | 3,860 | +0.26% | 4,300 | 450億7862万 | -0.08% | 8.11 | 1 |
| 12/26 | 3,870 | 3,870 | 3,850 | 3,850 | -0.13% | 2,500 | 449億6184万 | -0.47% | 8.09 | 0.99 |
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 | |
| 2007年 3月期 | 1,262 631 4/5 | 712 356 12/4 | 37,500 75,000 7/31 | - | - | +11.28% 8/25 | -15.75% 6/7 |
| 2008年 3月期 | 848 424 7/17 | 556 278 3/17 | 62,500 125,000 7/17 | - | - | +11.18% 5/20 | -11.85% 8/22 |
| 2009年 3月期 | 646 323 5/20 | 318 159 10/9 | 27,500 55,000 9/17 | - | - | +11.38% 1/23 | -26.13% 10/8 |
| 2010年 3月期 | 574 287 10/1 | 350 175 12/7 | 38,500 77,000 12/25 | - | - | +11.15% 6/15 | -28.9% 11/18 |
| 2011年 3月期 | 896 448 3/22 | 330 165 11/5 165 11/4 他3件 | 297,500 595,000 3/15 | 104億6348万 | 38億5374万 | +70.48% 3/15 | -6.85% 4/21 |
| 2012年 3月期 | 1,306 653 3/15 | 516 258 8/9 | 189,500 379,000 9/22 | 152億5146万 | 60億2584万 | +31.96% 12/30 | -13.06% 4/11 |
| 2013年 3月期 | 1,310 655 3/25 | 700 350 5/15 | 104,500 209,000 3/25 | 152億9818万 | 81億7460万 | +19.13% 12/19 | -23.81% 5/14 |
| 2014年 3月期 | 1,690 845 5/15 | 1,206 603 4/2 | 100,500 201,000 4/15 | 197億3582万 | 140億8366万 | +13.14% 1/10 | -14.36% 6/7 |
| 2015年 3月期 | 2,062 1,031 3/16 | 1,400 700 5/16 | 65,000 130,000 3/10 | 240億8086万 | 163億4976万 | +11.56% 3/13 | -5% 5/16 |
| 2016年 3月期 | 2,154 1,077 6/15 | 1,490 745 2/25 | 35,000 70,000 8/24 | 251億5527万 | 174億81万 | +11.31% 4/18 | -9.76% 2/12 |
| 2017年 3月期 | 2,888 1,444 2/17 | 1,530 765 4/8 | 126,000 252,000 4/18 | 337億2721万 | 178億6795万 | +15.27% 12/7 | -6.98% 3/10 |
| 2018年 3月期 | 3,460 1/26 | 2,390 1,195 4/13 | 74,500 149,000 8/8 | 404億726万 | 279億1137万 | +13.44% 1/26 | -7.2% 2/13 |
| 2019年 3月期 | 4,000 12/14 12/13 | 2,986 4/3 | 42,800 12/25 | 467億1360万 | 348億7170万 | +7.55% 6/19 | -9.48% 7/6 |
| 2020年 3月期 | 4,635 1/22 | 2,731 3/13 | 38,500 11/13 | 541億2938万 | 318億9371万 | +10.2% 10/31 | -23.19% 3/12 |
| 2021年 3月期 | 4,200 3/17 | 2,969 4/22 | 57,500 9/18 | 490億4928万 | 346億7316万 | +11.58% 5/11 | -4.7% 8/21 |
| 2022年 3月期 | 5,790 11/4 | 3,695 5/13 | 69,400 11/4 | 676億1793万 | 431億5168万 | +14.02% 8/4 | -6.44% 11/29 |
| 2023年 3月期 | 5,160 4/4 | 3,080 1/10 | 138,800 5/19 | 602億6054万 | 359億6947万 | +5.98% 1/20 | -15.47% 5/19 |
| 2024年 3月期 | 4,455 8/7 | 3,470 4/6 | 82,500 1/4 | 520億2727万 | 405億2404万 | +10.51% 8/7 | -11% 10/4 |
| 最新 | 4,150 2024/5/27 | 3,300 | 484億6536万 | -1.87% 4,229 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- 16%（1.16倍）
- 1995/12/29 vs 1994/12/30
- -56%（0.44倍）
- 1996/12/26 vs 1995/12/29
- 15%（1.15倍）
- 1997/12/29 vs 1996/12/26
- -73%（0.27倍）
- 1998/12/29 vs 1997/12/29
- -9%（0.91倍）
- 1999/12/27 vs 1998/12/29
- -5%（0.95倍）
- 2000/12/28 vs 1999/12/27
- -17%（0.83倍）
- 2001/12/28 vs 2000/12/28
- 209%（3.09倍）
- 2002/12/26 vs 2001/12/28
- -55%（0.45倍）
- 2003/12/30 vs 2002/12/26
- 5%（1.05倍）
- 2004/12/29 vs 2003/12/30
- 54%（1.54倍）
- 2005/12/30 vs 2004/12/29
- 92%（1.92倍）
- 2006/12/28 vs 2005/12/30
- -41%（0.59倍）
- 2007/12/26 vs 2006/12/28
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/26
- -37%（0.63倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- 197%（2.97倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- 24%（1.24倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- -39%（0.61倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/05/27 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
261円（2000/10/27） - 1490%（15.9倍）
4,150円（5/27）