株価チャート
株価
4/15
- 前日 (4/12)
- 3,550
- 始値
- 3,510
- 高値
- 3,565
- 安値
- 3,460
- 終値 +0.28%
- 3,560
- 出来高 -0.67%
- 162,600
乖離率
- 株価（5日）
移動平均値 - -0.08%
3,563 - 株価（25日）
移動平均値 - -0.42%
3,575 - 出来高（5日）
移動平均値 - +1.52%
160,160
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 3,510 | 3,565 | 3,460 | 3,560 | +0.28% | 162,600 | 1403億1555万 | -0.42% | 23 | 5.41 |
| 04/12 | 3,575 | 3,600 | 3,515 | 3,550 | -0.28% | 163,700 | 1399億2141万 | -0.81% | 22.94 | 5.4 |
| 04/11 | 3,520 | 3,570 | 3,490 | 3,560 | -0.84% | 171,400 | 1403億1555万 | -0.61% | 23 | 5.41 |
| 04/10 | 3,560 | 3,615 | 3,535 | 3,590 | +0.98% | 187,100 | 1414億9799万 | +0.06% | 23.2 | 5.46 |
| 04/09 | 3,530 | 3,605 | 3,515 | 3,555 | +1.43% | 116,000 | 1398億7212万 | -1% | 22.97 | 5.41 |
| 04/08 | 3,530 | 3,560 | 3,485 | 3,505 | -0.85% | 167,200 | 1381億4776万 | -2.39% | 22.65 | 5.33 |
| 04/05 | 3,500 | 3,590 | 3,475 | 3,535 | +0.14% | 150,500 | 1393億3019万 | -1.61% | 22.84 | 5.38 |
| 04/04 | 3,540 | 3,565 | 3,485 | 3,530 | +0.28% | 167,000 | 1391億3312万 | -1.73% | 22.81 | 5.37 |
| 04/03 | 3,500 | 3,565 | 3,455 | 3,520 | -0.56% | 175,800 | 1387億3898万 | -1.92% | 22.74 | 5.35 |
| 04/02 | 3,590 | 3,605 | 3,515 | 3,540 | -1.39% | 201,800 | 1395億2726万 | -1.23% | 22.87 | 5.38 |
| 04/01 | 3,685 | 3,685 | 3,580 | 3,590 | -1.64% | 172,100 | 1414億9799万 | +0.36% | 23.2 | 5.46 |
| 03/29 | 3,525 | 3,650 | 3,520 | 3,650 | +3.55% | 239,500 | 1438億6286万 | +2.36% | 23.58 | 5.55 |
| 03/28 | 3,475 | 3,560 | 3,470 | 3,525 | -0.84% | 152,500 | 1389億3605万 | -0.82% | 22.78 | 5.36 |
| 03/27 | 3,535 | 3,600 | 3,495 | 3,555 | +0.57% | 151,700 | 1401億1848万 | +0.2% | 22.97 | 5.41 |
| 03/26 | 3,560 | 3,630 | 3,525 | 3,535 | -0.56% | 179,800 | 1393億3019万 | 0% | 22.84 | 5.38 |
| 03/25 | 3,585 | 3,600 | 3,550 | 3,555 | -1.11% | 218,300 | 1401億1848万 | +1.2% | 22.97 | 5.41 |
| 03/22 | 3,615 | 3,615 | 3,535 | 3,595 | -0.42% | 183,600 | 1416億9506万 | +2.95% | 23.23 | 5.47 |
| 03/21 | 3,600 | 3,625 | 3,575 | 3,610 | +0.28% | 215,500 | 1420億3611万 | +3.86% | 23.33 | 5.49 |
| 03/19 | 3,645 | 3,645 | 3,560 | 3,600 | -1.91% | 198,500 | 1416億4265万 | +3.9% | 23.26 | 5.48 |
| 03/18 | 3,680 | 3,720 | 3,635 | 3,670 | +1.38% | 289,400 | 1443億9682万 | +6.66% | 23.71 | 5.58 |
| 03/15 | 3,510 | 3,650 | 3,485 | 3,620 | +2.26% | 329,400 | 1424億2956万 | +6.66% | 23.39 | 5.51 |
| 03/14 | 3,585 | 3,590 | 3,465 | 3,540 | -1.12% | 291,700 | 1392億8194万 | +5.7% | 22.87 | 5.38 |
| 03/13 | 3,660 | 3,675 | 3,530 | 3,580 | -2.59% | 295,200 | 1408億5575万 | +8.32% | 23.13 | 5.45 |
| 03/12 | 3,585 | 3,700 | 3,575 | 3,675 | +1.52% | 194,700 | 1445億9354万 | +12.73% | 23.75 | 5.59 |
| 03/11 | 3,570 | 3,670 | 3,570 | 3,620 | -1.09% | 191,500 | 1424億2956万 | +12.77% | 23.39 | 5.51 |
| 03/08 | 3,610 | 3,695 | 3,585 | 3,660 | +0.55% | 242,900 | 1440億336万 | +15.79% | 23.65 | 5.57 |
| 03/07 | 3,735 | 3,740 | 3,615 | 3,640 | -1.49% | 231,400 | 1432億1646万 | +17.04% | 23.52 | 5.54 |
| 03/06 | 3,670 | 3,770 | 3,660 | 3,695 | +0.68% | 313,700 | 1453億8045万 | +20.71% | 23.87 | 5.62 |
| 03/05 | 3,555 | 3,710 | 3,545 | 3,670 | +2.95% | 325,100 | 1443億9682万 | +21.97% | 23.71 | 5.58 |
| 03/04 | 3,570 | 3,575 | 3,515 | 3,565 | +0.42% | 188,500 | 1402億6557万 | +20.52% | 23.03 | 5.42 |
| 03/01 | 3,515 | 3,600 | 3,510 | 3,550 | +1.14% | 318,500 | 1396億7539万 | +21.91% | 22.94 | 5.4 |
| 02/29 | 3,480 | 3,575 | 3,480 | 3,510 | +1.89% | 430,100 | 1381億159万 | +22.6% | 22.68 | 5.34 |
| 02/28 | 3,390 | 3,505 | 3,385 | 3,445 | +1.03% | 286,400 | 1355億4415万 | +22.38% | 22.26 | 5.24 |
| 02/27 | 3,365 | 3,425 | 3,300 | 3,410 | +1.79% | 232,700 | 1341億6707万 | +23.24% | 22.03 | 5.19 |
| 02/26 | 3,335 | 3,385 | 3,260 | 3,350 | +0.75% | 320,300 | 1318億636万 | +23.25% | 21.65 | 5.1 |
| 02/22 | 3,325 | 3,330 | 3,250 | 3,325 | -0.6% | 310,600 | 1308億2273万 | +24.67% | 21.48 | 5.06 |
| 02/21 | 3,415 | 3,435 | 3,295 | 3,345 | -1.04% | 319,700 | 1316億963万 | +27.67% | 21.61 | 5.09 |
| 02/20 | 3,365 | 3,440 | 3,315 | 3,380 | +4.81% | 880,100 | 1329億8671万 | +31.26% | 21.84 | 5.14 |
| 02/19 | 3,015 | 3,280 | 3,015 | 3,225 | +7.68% | 632,600 | 1268億8821万 | +27.37% | 20.84 | 4.91 |
| 02/16 | 3,080 | 3,080 | 2,933 | 2,995 | -0.99% | 670,400 | 1178億3882万 | +19.99% | 19.35 | 4.56 |
| 02/15 | 3,205 | 3,220 | 2,934 | 3,025 | -5.47% | 1,102,100 | 1190億1917万 | +22.47% | 19.55 | 4.6 |
| 02/14 | 3,320 | 3,400 | 3,190 | 3,200 | -3.76% | 683,900 | 1259億458万 | +31.09% | 20.68 | 4.87 |
| 02/13 | 3,150 | 3,350 | 3,125 | 3,325 | +10.94% | 2,113,300 | 1308億2273万 | +38.14% | 21.48 | 5.06 |
| 02/09 | 2,491 | 2,997 | 2,453 | 2,997 | +20.02% | 512,900 | 1179億1751万 | +26.67% | 19.36 | 4.56 |
| 02/08 | 2,442 | 2,511 | 2,403 | 2,497 | +0.28% | 358,000 | 982億4492万 | +6.57% | 16.13 | 3.8 |
| 02/07 | 2,440 | 2,502 | 2,422 | 2,490 | +1.55% | 445,000 | 979億6950万 | +6.41% | 16.09 | 3.79 |
| 02/06 | 2,450 | 2,466 | 2,413 | 2,452 | -0.16% | 138,100 | 964億7438万 | +4.83% | 15.84 | 3.73 |
| 02/05 | 2,443 | 2,476 | 2,425 | 2,456 | +1.28% | 296,100 | 966億3176万 | +5.05% | 15.87 | 3.74 |
| 02/02 | 2,430 | 2,445 | 2,395 | 2,425 | +1.68% | 290,900 | 954億1206万 | +3.9% | 15.67 | 3.69 |
| 02/01 | 2,345 | 2,437 | 2,343 | 2,385 | -0.29% | 214,500 | 938億3826万 | +2.27% | 15.41 | 3.63 |
| 01/31 | 2,372 | 2,392 | 2,337 | 2,392 | -0.5% | 143,100 | 941億1367万 | +2.57% | 15.46 | 3.64 |
| 01/30 | 2,423 | 2,445 | 2,402 | 2,404 | -0.54% | 122,200 | 945億8581万 | +3.22% | 15.53 | 3.66 |
| 01/29 | 2,370 | 2,422 | 2,341 | 2,417 | +1.51% | 215,500 | 950億9730万 | +3.96% | 15.62 | 3.68 |
| 01/26 | 2,403 | 2,455 | 2,379 | 2,381 | -1.61% | 255,100 | 936億8088万 | +2.72% | 15.38 | 3.62 |
| 01/25 | 2,293 | 2,465 | 2,281 | 2,420 | +4.49% | 492,500 | 952億1534万 | +4.72% | 15.64 | 3.68 |
| 01/24 | 2,315 | 2,349 | 2,273 | 2,316 | -0.6% | 255,000 | 911億2344万 | +0.65% | 14.96 | 3.52 |
| 01/23 | 2,339 | 2,368 | 2,315 | 2,330 | +4.06% | 427,100 | 916億7427万 | +1.57% | 15.06 | 3.54 |
| 01/22 | 2,212 | 2,292 | 2,212 | 2,239 | +2.24% | 320,400 | 880億4908万 | -2.14% | 14.47 | 3.41 |
| 01/19 | 2,100 | 2,192 | 2,095 | 2,190 | +5.54% | 290,100 | 861億2215万 | -4.2% | 14.15 | 3.33 |
| 01/18 | 2,100 | 2,110 | 2,062 | 2,075 | -2.58% | 391,400 | 815億9975万 | -9.23% | 13.41 | 3.16 |
| 01/17 | 2,192 | 2,215 | 2,130 | 2,130 | -4.01% | 350,700 | 837億6263万 | -6.95% | 13.76 | 3.24 |
| 01/16 | 2,291 | 2,291 | 2,215 | 2,219 | -3.86% | 237,100 | 872億6258万 | -3.1% | 14.34 | 3.38 |
| 01/15 | 2,320 | 2,321 | 2,261 | 2,308 | -0.69% | 246,500 | 907億6252万 | +0.79% | 14.91 | 3.51 |
| 01/12 | 2,348 | 2,366 | 2,300 | 2,324 | -1.06% | 310,100 | 913億9172万 | +1.8% | 15.02 | 3.53 |
| 01/11 | 2,323 | 2,353 | 2,264 | 2,349 | +1.47% | 353,100 | 923億7485万 | +3.03% | 15.18 | 3.57 |
| 01/10 | 2,334 | 2,334 | 2,289 | 2,315 | -0.86% | 271,500 | 910億3779万 | +1.85% | 14.96 | 3.52 |
| 01/09 | 2,331 | 2,347 | 2,302 | 2,335 | +1.08% | 279,000 | 918億2430万 | +2.91% | 15.09 | 3.55 |
| 01/05 | 2,367 | 2,370 | 2,305 | 2,310 | -3.91% | 323,900 | 908億4117万 | +1.9% | 14.93 | 3.51 |
| 01/04 | 2,406 | 2,431 | 2,366 | 2,404 | -1.64% | 168,800 | 945億3773万 | +6.09% | 15.53 | 3.66 |
| 2023 | ||||||||||
| 12/29 | 2,426 | 2,446 | 2,403 | 2,444 | -0.08% | 153,900 | 961億1074万 | +8.14% | 15.79 | 3.61 |
| 12/28 | 2,421 | 2,446 | 2,384 | 2,446 | +0.62% | 188,100 | 961億8939万 | +8.57% | 15.8 | 3.61 |
| 12/27 | 2,395 | 2,435 | 2,389 | 2,431 | +2.88% | 343,900 | 955億9951万 | +8.29% | 15.71 | 3.59 |
| 12/26 | 2,359 | 2,458 | 2,320 | 2,363 | -0.21% | 444,000 | 929億2540万 | +5.54% | 15.27 | 3.49 |
| 12/25 | 2,419 | 2,419 | 2,325 | 2,368 | -0.71% | 266,400 | 931億2203万 | +6.05% | 15.3 | 3.5 |
| 12/22 | 2,335 | 2,402 | 2,335 | 2,385 | +2.36% | 372,600 | 937億9056万 | +7.09% | 15.41 | 3.52 |
| 12/21 | 2,240 | 2,345 | 2,230 | 2,330 | +1.88% | 369,300 | 916億2767万 | +5.1% | 15.06 | 3.44 |
| 12/20 | 2,284 | 2,315 | 2,267 | 2,287 | +1.28% | 384,100 | 899億3669万 | +3.48% | 14.78 | 3.38 |
| 12/19 | 2,189 | 2,258 | 2,187 | 2,258 | +3.06% | 317,600 | 887億9626万 | +2.5% | 14.59 | 3.34 |
| 12/18 | 2,137 | 2,207 | 2,098 | 2,191 | +0.69% | 416,100 | 861億6147万 | -0.32% | 14.16 | 3.24 |
| 12/15 | 2,139 | 2,192 | 2,110 | 2,176 | +1.54% | 452,200 | 855億7159万 | -0.82% | 14.06 | 3.21 |
| 12/14 | 2,175 | 2,183 | 2,136 | 2,143 | -1.74% | 275,200 | 842億7386万 | -2.24% | 13.85 | 3.17 |
| 12/13 | 2,182 | 2,202 | 2,142 | 2,181 | -0.09% | 382,400 | 857億6822万 | -0.37% | 14.09 | 3.22 |
| 12/12 | 2,230 | 2,238 | 2,163 | 2,183 | -1% | 343,700 | 858億4687万 | -0.05% | 14.11 | 3.22 |
| 12/11 | 2,148 | 2,248 | 2,148 | 2,205 | +3.23% | 523,400 | 867億1202万 | +1.15% | 14.25 | 3.26 |
| 12/08 | 2,133 | 2,170 | 2,114 | 2,136 | -1.61% | 300,800 | 839億9859万 | -1.57% | 13.8 | 3.16 |
| 12/07 | 2,199 | 2,216 | 2,170 | 2,171 | -1.54% | 204,900 | 853億7497万 | +0.51% | 14.03 | 3.21 |
| 12/06 | 2,140 | 2,213 | 2,132 | 2,205 | +2.7% | 277,300 | 867億1202万 | +2.7% | 14.25 | 3.26 |
| 12/05 | 2,213 | 2,213 | 2,140 | 2,147 | -3.59% | 230,700 | 844億3116万 | +0.61% | 13.87 | 3.17 |
| 12/04 | 2,200 | 2,247 | 2,180 | 2,227 | +1.55% | 166,600 | 875億7718万 | +4.8% | 14.39 | 3.29 |
| 12/01 | 2,210 | 2,260 | 2,190 | 2,193 | -0.99% | 202,000 | 862億4012万 | +3.84% | 14.17 | 3.24 |
| 11/30 | 2,276 | 2,276 | 2,205 | 2,215 | -2.85% | 217,700 | 871億528万 | +5.48% | 14.31 | 3.27 |
| 11/29 | 2,280 | 2,318 | 2,259 | 2,280 | +0.44% | 266,800 | 896億6141万 | +9.2% | 14.73 | 3.37 |
| 11/28 | 2,256 | 2,285 | 2,249 | 2,270 | +0.62% | 190,400 | 892億6816万 | +9.45% | 14.67 | 3.35 |
| 11/27 | 2,250 | 2,287 | 2,248 | 2,256 | -0.92% | 139,700 | 887億1761万 | +9.51% | 14.58 | 3.33 |
| 11/24 | 2,242 | 2,289 | 2,242 | 2,277 | +0.84% | 205,500 | 895億4344万 | +11.07% | 14.71 | 3.36 |
| 11/22 | 2,180 | 2,275 | 2,180 | 2,258 | -0.62% | 276,300 | 887億9626万 | +10.47% | 14.59 | 3.34 |
| 11/21 | 2,223 | 2,284 | 2,192 | 2,272 | +2.43% | 290,800 | 893億3636万 | +11.48% | 14.68 | 3.36 |
| 11/20 | 2,229 | 2,266 | 2,181 | 2,218 | +0.73% | 327,700 | 872億1305万 | +9.21% | 14.33 | 3.28 |
| 11/17 | 2,153 | 2,206 | 2,127 | 2,202 | +2.42% | 349,600 | 865億8392万 | +8.63% | 14.23 | 3.25 |
| 11/16 | 2,149 | 2,161 | 2,104 | 2,150 | -0.19% | 315,900 | 845億3925万 | +6.07% | 13.89 | 3.18 |
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 | 1,210 242,000 10/30 | 600 120,000 8/17 | 1,818,000 9,090 3/25 | - | - | +26.38% 9/4 | -40.89% 4/4 |
| 2009年 3月期 | 765 153,000 4/18 | 15 3,150 2/24 3,020 2/20 | 2,970,200 14,851 10/10 | - | - | +48.24% 4/13 | -66.38% 10/10 |
| 2010年 3月期 | 291 58,100 9/14 | 21 4,250 4/9 4,210 4/8 | 2,676,600 13,383 6/30 | - | - | +209.64% 7/6 | -42.65% 11/18 |
| 2011年 3月期 | 425 84,900 3/3 | 151 30,100 10/28 | 2,317,600 11,588 3/16 | 182億731万 | 64億5512万 | +35.25% 3/1 | -36.75% 4/5 |
| 2012年 3月期 | 421 84,200 7/27 | 180 36,000 4/5 | 1,565,400 7,827 5/19 | 180億5719万 | 77億2041万 | +26.68% 12/13 | -25.35% 9/26 |
| 2013年 3月期 | 362 72,400 2/25 | 177 35,400 11/14 | 1,593,400 7,967 11/14 | 155億2661万 | 75億9174万 | +36.27% 4/18 | -17.78% 5/15 |
| 2014年 3月期 | 715 1/8 | 278 55,500 4/2 | 1,297,800 1/7 | 278億8786万 | 119億230万 | +33.89% 1/7 | -18.75% 2/4 |
| 2015年 3月期 | 740 4/18 | 426 2/13 | 1,116,800 2/13 | 288億6296万 | 166億1570万 | +19.34% 4/7 | -20.46% 5/19 |
| 2016年 3月期 | 829 8/20 | 401 2/12 | 1,121,000 8/17 | 307億7090万 | 148億8435万 | +14.54% 3/22 | -21.09% 2/12 |
| 2017年 3月期 | 1,490 3/30 | 387 5/17 | 1,841,500 12/21 | 528億1781万 | 143億6470万 | +32.31% 8/15 | -10.78% 5/17 |
| 2018年 3月期 | 3,885 2/27 | 1,286 4/20 | 1,584,900 8/22 | 1579億5011万 | 455億8638万 | +24.19% 11/27 | -12.32% 2/14 |
| 2019年 3月期 | 4,365 6/22 | 1,676 12/25 | 3,642,200 2/8 | 1774億6518万 | 676億4850万 | +35.92% 2/12 | -36.24% 11/12 |
| 2020年 3月期 | 3,470 12/27 | 855 3/23 | 2,573,100 11/8 | 1400億5984万 | 345億1042万 | +30.57% 5/8 | -57.82% 3/19 |
| 2021年 3月期 | 3,945 3/18 10/21 | 837 4/6 | 3,768,200 5/11 | 1592億3229万 | 337億8388万 | +46.45% 5/12 | -14.39% 7/31 |
| 2022年 3月期 | 4,600 11/19 | 2,377 3/9 | 1,336,600 3/9 | 1856億7010万 | 959億4301万 | +18.01% 11/15 | -25.22% 3/9 |
| 2023年 3月期 | 3,260 4/5 | 1,951 6/23 | 927,600 11/14 | 1315億8359万 | 787億4834万 | +20.58% 11/17 | -16.58% 5/12 |
| 最新 | 3,560 2024/4/15 | 162,600 | 1403億1555万 | -0.42% 3,575 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -94%（0.06倍）
- 2009/12/30 vs 2008/12/30
- 185%（2.85倍）
- 2010/12/30 vs 2009/12/30
- 24%（1.24倍）
- 2011/12/30 vs 2010/12/30
- 35%（1.35倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 142%（2.42倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- 64%（1.64倍）
- 2017/12/29 vs 2016/12/30
- 240%（3.4倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 75%（1.75倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- -48%（0.52倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/04/15 vs 2023/12/29
- 46%（1.46倍）
- 過去安値
16円（2009/02/24） - 22503%（226.03倍）
3,560円（4/15）