株価チャート
株価
4/18
- 前日 (4/17)
- 2,870
- 始値
- 2,870
- 高値
- 2,870
- 安値
- 2,860
- 終値 -0.35%
- 2,860
- 出来高 +33.33%
- 800
乖離率
- 株価（5日）
移動平均値 - -0.21%
2,866 - 株価（25日）
移動平均値 - -2.62%
2,937 - 出来高（5日）
移動平均値 - -2.44%
820
2023/11/21～2024/04/18
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 | 2,870 | 2,870 | 2,860 | 2,860 | -0.35% | 800 | 103億8180万 | -2.62% | 99.37 | 5.13 |
| 04/17 | 2,870 | 2,879 | 2,870 | 2,870 | 0% | 600 | 104億1810万 | -2.45% | 99.72 | 5.15 |
| 04/16 | 2,870 | 2,870 | 2,870 | 2,870 | 0% | 700 | 104億1810万 | -2.61% | 99.72 | 5.15 |
| 04/15 | 2,860 | 2,870 | 2,860 | 2,870 | +0.35% | 1,100 | 104億1810万 | -2.78% | 99.72 | 5.15 |
| 04/12 | 2,860 | 2,860 | 2,850 | 2,860 | +0.32% | 900 | 103億8180万 | -3.28% | 99.37 | 5.13 |
| 04/11 | 2,860 | 2,865 | 2,850 | 2,851 | -0.31% | 1,300 | 103億4913万 | -3.78% | 99.06 | 5.12 |
| 04/10 | 2,869 | 2,869 | 2,850 | 2,860 | -0.31% | 2,000 | 103億8180万 | -3.67% | 99.37 | 5.13 |
| 04/09 | 2,858 | 2,871 | 2,846 | 2,869 | +0.81% | 1,200 | 104億1447万 | -3.53% | 99.68 | 5.15 |
| 04/08 | 2,841 | 2,860 | 2,830 | 2,846 | +0.18% | 2,600 | 103億3098万 | -4.5% | 98.89 | 5.11 |
| 04/05 | 2,889 | 2,889 | 2,840 | 2,841 | -0.04% | 1,700 | 103億1283万 | -4.89% | 98.71 | 5.1 |
| 04/04 | 2,863 | 2,870 | 2,842 | 2,842 | -0.56% | 4,800 | 103億1646万 | -5.05% | 98.75 | 5.1 |
| 04/03 | 2,860 | 2,860 | 2,854 | 2,858 | +0.21% | 700 | 103億7454万 | -4.7% | 99.3 | 5.13 |
| 04/02 | 2,915 | 2,915 | 2,851 | 2,852 | -1.11% | 5,600 | 103億5276万 | -5.03% | 99.09 | 5.12 |
| 04/01 | 2,899 | 2,900 | 2,884 | 2,884 | -0.52% | 5,500 | 104億6892万 | -4.09% | 100.21 | 5.17 |
| 03/29 | 2,908 | 2,920 | 2,897 | 2,899 | -0.31% | 6,000 | 105億2337万 | -3.69% | 100.73 | 5.2 |
| 03/28 | 2,850 | 2,926 | 2,849 | 2,908 | -8.12% | 26,300 | 105億5604万 | -3.45% | 101.04 | 5.22 |
| 03/27 | 3,150 | 3,195 | 3,115 | 3,165 | +1.44% | 13,200 | 114億8895万 | +5.04% | 109.97 | 5.68 |
| 03/26 | 3,110 | 3,120 | 3,110 | 3,120 | +0.48% | 5,400 | 113億2560万 | +3.86% | 108.41 | 5.6 |
| 03/25 | 3,100 | 3,110 | 3,055 | 3,105 | +1.14% | 8,700 | 112億7115万 | +3.57% | 107.88 | 5.57 |
| 03/22 | 3,050 | 3,070 | 3,040 | 3,070 | +0.33% | 2,800 | 111億4410万 | +2.57% | 106.67 | 5.51 |
| 03/21 | 3,035 | 3,060 | 3,035 | 3,060 | +0.82% | 4,000 | 111億780万 | +2.34% | 106.32 | 5.49 |
| 03/19 | 3,005 | 3,035 | 3,005 | 3,035 | +0.5% | 3,200 | 110億1705万 | +1.68% | 105.45 | 5.45 |
| 03/18 | 3,010 | 3,020 | 3,005 | 3,020 | +0.5% | 2,900 | 109億6260万 | +1.34% | 104.93 | 5.42 |
| 03/15 | 3,000 | 3,010 | 2,995 | 3,005 | +0.17% | 3,300 | 109億815万 | +1.01% | 104.41 | 5.39 |
| 03/14 | 2,999 | 3,000 | 2,994 | 3,000 | +0.17% | 5,400 | 108億9000万 | +1.01% | 104.24 | 5.38 |
| 03/13 | 2,992 | 2,999 | 2,992 | 2,995 | -0.1% | 3,100 | 108億7185万 | +1.01% | 104.06 | 5.37 |
| 03/12 | 2,993 | 2,998 | 2,990 | 2,998 | +0.17% | 2,200 | 108億8274万 | +1.28% | 104.17 | 5.38 |
| 03/11 | 3,000 | 3,005 | 2,993 | 2,993 | +0.1% | 2,300 | 108億6459万 | +1.32% | 103.99 | 5.37 |
| 03/08 | 3,005 | 3,005 | 2,990 | 2,990 | -0.5% | 4,300 | 108億5370万 | +1.42% | 103.89 | 5.37 |
| 03/07 | 2,999 | 3,005 | 2,996 | 3,005 | +0.2% | 3,700 | 109億815万 | +2.14% | 104.41 | 5.39 |
| 03/06 | 3,000 | 3,000 | 2,960 | 2,999 | -0.03% | 7,100 | 108億8637万 | +2.15% | 104.2 | 5.38 |
| 03/05 | 3,000 | 3,035 | 3,000 | 3,000 | -0.5% | 3,100 | 108億9000万 | +2.39% | 104.24 | 5.38 |
| 03/04 | 3,015 | 3,035 | 3,010 | 3,015 | 0% | 4,300 | 109億4445万 | +3.11% | 104.76 | 5.41 |
| 03/01 | 2,999 | 3,020 | 2,999 | 3,015 | +0.7% | 4,700 | 109億4445万 | +3.36% | 104.76 | 5.41 |
| 02/29 | 2,990 | 3,035 | 2,983 | 2,994 | +0.13% | 6,900 | 108億6822万 | +2.92% | 104.03 | 5.37 |
| 02/28 | 2,970 | 2,990 | 2,959 | 2,990 | +1.01% | 3,600 | 108億5370万 | +3% | 103.89 | 5.37 |
| 02/27 | 2,959 | 2,970 | 2,956 | 2,960 | +0.03% | 2,200 | 107億4480万 | +2.17% | 102.85 | 5.31 |
| 02/26 | 2,950 | 2,962 | 2,949 | 2,959 | -0.03% | 2,100 | 107億4117万 | +2.32% | 102.81 | 5.31 |
| 02/22 | 2,940 | 2,960 | 2,940 | 2,960 | +0.85% | 1,400 | 107億4480万 | +2.49% | 102.85 | 5.31 |
| 02/21 | 2,946 | 2,946 | 2,935 | 2,935 | -0.34% | 1,500 | 106億5405万 | +1.8% | 101.98 | 5.27 |
| 02/20 | 2,940 | 2,970 | 2,939 | 2,945 | +0.17% | 4,800 | 106億9035万 | +2.29% | 102.32 | 5.28 |
| 02/19 | 2,950 | 2,950 | 2,930 | 2,940 | -0.68% | 3,100 | 106億7220万 | +2.3% | 102.15 | 5.28 |
| 02/16 | 2,986 | 2,988 | 2,921 | 2,960 | -0.94% | 5,300 | 107億4480万 | +3.17% | 102.85 | 5.31 |
| 02/15 | 2,990 | 3,000 | 2,980 | 2,988 | +0.27% | 4,300 | 108億4644万 | +4.37% | 103.82 | 5.36 |
| 02/14 | 2,955 | 3,100 | 2,955 | 2,980 | +1.15% | 10,100 | 108億1740万 | +4.34% | 103.54 | 5.35 |
| 02/13 | 2,914 | 2,980 | 2,914 | 2,946 | +1.55% | 8,500 | 106億9398万 | +3.4% | 102.36 | 5.29 |
| 02/09 | 2,915 | 2,915 | 2,890 | 2,901 | +0.03% | 8,800 | 105億3063万 | +2% | 100.8 | 5.21 |
| 02/08 | 2,875 | 2,918 | 2,870 | 2,900 | +0.83% | 7,500 | 105億2700万 | +2.15% | 100.76 | 5.2 |
| 02/07 | 2,869 | 2,880 | 2,869 | 2,876 | -0.1% | 2,500 | 104億3988万 | +1.48% | 99.93 | 5.16 |
| 02/06 | 2,865 | 2,882 | 2,860 | 2,879 | +0.63% | 3,800 | 104億5077万 | +1.73% | 100.03 | 5.17 |
| 02/05 | 2,843 | 2,900 | 2,843 | 2,861 | +0.39% | 6,200 | 103億8543万 | +1.24% | 99.41 | 5.13 |
| 02/02 | 2,847 | 2,850 | 2,843 | 2,850 | +0.04% | 2,700 | 103億4550万 | +0.99% | 99.02 | 5.11 |
| 02/01 | 2,847 | 2,850 | 2,842 | 2,849 | -0.04% | 1,700 | 103億4187万 | +1.06% | 98.99 | 5.11 |
| 01/31 | 2,850 | 2,850 | 2,846 | 2,850 | +0.14% | 2,500 | 103億4550万 | +1.21% | 99.02 | 5.11 |
| 01/30 | 2,845 | 2,848 | 2,845 | 2,846 | -0.14% | 300 | 103億3098万 | +1.21% | 98.89 | 5.11 |
| 01/29 | 2,840 | 2,850 | 2,840 | 2,850 | +0.35% | 3,200 | 103億4550万 | +1.46% | 99.02 | 5.11 |
| 01/26 | 2,842 | 2,842 | 2,840 | 2,840 | -0.07% | 1,400 | 103億920万 | +1.25% | 98.68 | 5.1 |
| 01/25 | 2,836 | 2,842 | 2,836 | 2,842 | +0.25% | 1,800 | 103億1646万 | +1.39% | 98.75 | 5.1 |
| 01/24 | 2,833 | 2,842 | 2,833 | 2,835 | -0.28% | 1,900 | 102億9105万 | +1.29% | 98.5 | 5.09 |
| 01/23 | 2,841 | 2,845 | 2,836 | 2,843 | +0.11% | 2,100 | 103億2009万 | +1.68% | 98.78 | 5.1 |
| 01/22 | 2,843 | 2,843 | 2,829 | 2,840 | +0.11% | 3,000 | 103億920万 | +1.68% | 98.68 | 5.1 |
| 01/19 | 2,830 | 2,837 | 2,813 | 2,837 | -0.11% | 3,500 | 102億9831万 | +1.68% | 98.57 | 5.09 |
| 01/18 | 2,823 | 2,845 | 2,823 | 2,840 | +0.11% | 3,000 | 103億920万 | +1.9% | 98.68 | 5.1 |
| 01/17 | 2,830 | 2,850 | 2,830 | 2,837 | +0.25% | 3,500 | 102億9831万 | +1.94% | 98.57 | 5.09 |
| 01/16 | 2,810 | 2,830 | 2,810 | 2,830 | +0.18% | 4,100 | 102億7290万 | +1.76% | 98.33 | 5.08 |
| 01/15 | 2,813 | 2,825 | 2,801 | 2,825 | +0.18% | 6,100 | 102億5475万 | +1.69% | 98.16 | 5.07 |
| 01/12 | 2,820 | 2,824 | 2,814 | 2,820 | 0% | 3,800 | 102億3660万 | +1.62% | 97.98 | 5.06 |
| 01/11 | 2,825 | 2,825 | 2,809 | 2,820 | +0.39% | 1,400 | 102億3660万 | +1.69% | 97.98 | 5.06 |
| 01/10 | 2,800 | 2,820 | 2,800 | 2,809 | +0.32% | 3,400 | 101億9667万 | +1.37% | 97.6 | 5.04 |
| 01/09 | 2,818 | 2,825 | 2,800 | 2,800 | -0.36% | 7,800 | 101億6400万 | +1.12% | 97.29 | 5.02 |
| 01/05 | 2,794 | 2,824 | 2,790 | 2,810 | +0.72% | 5,200 | 102億30万 | +1.52% | 97.63 | 5.04 |
| 01/04 | 2,776 | 2,790 | 2,776 | 2,790 | +0.5% | 3,300 | 101億2770万 | +0.9% | 96.94 | 5.01 |
| 2023 | ||||||||||
| 12/29 | 2,773 | 2,776 | 2,773 | 2,776 | +0.11% | 500 | 100億7688万 | +0.43% | 96.45 | 4.98 |
| 12/28 | 2,776 | 2,776 | 2,771 | 2,773 | +0.04% | 1,700 | 100億6599万 | +0.33% | 96.35 | 4.98 |
| 12/27 | 2,776 | 2,776 | 2,772 | 2,772 | +0.11% | 1,400 | 100億6236万 | +0.33% | 96.31 | 4.97 |
| 12/26 | 2,766 | 2,772 | 2,766 | 2,769 | +0.11% | 1,700 | 100億5147万 | +0.22% | 96.21 | 4.97 |
| 12/25 | 2,769 | 2,773 | 2,766 | 2,766 | -0.07% | 2,700 | 100億4058万 | +0.14% | 96.11 | 4.96 |
| 12/22 | 2,764 | 2,768 | 2,764 | 2,768 | +0.18% | 1,000 | 100億4784万 | +0.22% | 96.17 | 4.97 |
| 12/21 | 2,765 | 2,765 | 2,763 | 2,763 | -0.07% | 500 | 100億2969万 | +0.07% | 96 | 4.96 |
| 12/20 | 2,767 | 2,768 | 2,764 | 2,765 | -0.07% | 1,000 | 100億3695万 | +0.14% | 96.07 | 4.96 |
| 12/19 | 2,768 | 2,768 | 2,763 | 2,767 | -0.04% | 900 | 100億4421万 | +0.22% | 96.14 | 4.96 |
| 12/18 | 2,760 | 2,768 | 2,760 | 2,768 | +0.29% | 1,600 | 100億4784万 | +0.29% | 96.17 | 4.97 |
| 12/15 | 2,765 | 2,765 | 2,760 | 2,760 | -0.07% | 2,000 | 100億1880万 | 0% | 95.9 | 4.95 |
| 12/14 | 2,765 | 2,765 | 2,761 | 2,762 | +0.07% | 1,800 | 100億2606万 | +0.07% | 95.97 | 4.96 |
| 12/13 | 2,764 | 2,764 | 2,760 | 2,760 | 0% | 1,500 | 100億1880万 | +0.04% | 95.9 | 4.95 |
| 12/12 | 2,760 | 2,760 | 2,759 | 2,760 | +0.11% | 1,500 | 100億1880万 | +0.04% | 95.9 | 4.95 |
| 12/11 | 2,760 | 2,760 | 2,756 | 2,757 | -0.11% | 2,900 | 100億791万 | -0.07% | 95.79 | 4.95 |
| 12/08 | 2,762 | 2,762 | 2,754 | 2,760 | -0.14% | 2,600 | 100億1880万 | +0.04% | 95.9 | 4.95 |
| 12/07 | 2,765 | 2,765 | 2,755 | 2,764 | 0% | 1,900 | 100億3332万 | +0.18% | 96.04 | 4.96 |
| 12/06 | 2,765 | 2,766 | 2,760 | 2,764 | +0.11% | 1,300 | 100億3332万 | +0.18% | 96.04 | 4.96 |
| 12/05 | 2,763 | 2,763 | 2,758 | 2,761 | -0.07% | 700 | 100億2243万 | +0.11% | 95.93 | 4.95 |
| 12/04 | 2,766 | 2,766 | 2,758 | 2,763 | -0.07% | 1,800 | 100億2969万 | +0.18% | 96 | 4.96 |
| 12/01 | 2,766 | 2,766 | 2,756 | 2,765 | -0.04% | 1,300 | 100億3695万 | +0.25% | 96.07 | 4.96 |
| 11/30 | 2,763 | 2,766 | 2,762 | 2,766 | +0.22% | 2,000 | 100億4058万 | +0.29% | 96.11 | 4.96 |
| 11/29 | 2,761 | 2,763 | 2,758 | 2,760 | +0.11% | 900 | 100億1880万 | +0.11% | 95.9 | 4.95 |
| 11/28 | 2,759 | 2,759 | 2,756 | 2,757 | -0.14% | 500 | 100億791万 | 0% | 95.79 | 4.95 |
| 11/27 | 2,761 | 2,761 | 2,755 | 2,761 | 0% | 900 | 100億2243万 | +0.15% | 95.93 | 4.95 |
| 11/24 | 2,762 | 2,762 | 2,761 | 2,761 | -0.04% | 700 | 100億2243万 | +0.15% | 95.93 | 4.95 |
| 11/22 | 2,760 | 2,762 | 2,760 | 2,762 | +0.22% | 400 | 100億2606万 | +0.18% | 95.97 | 4.96 |
| 11/21 | 2,754 | 2,759 | 2,753 | 2,756 | +0.04% | 400 | 100億428万 | -0.04% | 95.76 | 4.95 |
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 | 1,637 3/18 | 1,490 3/26 | 9,100 9/19 | - | - | +1.79% 2/26 | -4.43% 3/26 |
| 2009年 3月期 | 1,600 9/16 9/11 他3件 | 1,470 10/30 | 6,900 10/8 | - | - | +2.4% 11/27 | -5.05% 10/8 |
| 2010年 3月期 | 1,612 9/18 9/17 | 1,502 4/2 4/1 | 6,000 3/26 | - | - | +1.73% 6/25 | -2.24% 10/5 |
| 2011年 3月期 | 1,598 8/4 | 1,352 3/15 12/8 | 10,600 12/24 | 58億74万 | 49億776万 | +4.96% 1/24 | -7.04% 10/15 |
| 2012年 3月期 | 1,595 3/23 3/22 | 1,421 4/8 | 6,900 3/28 | 57億8985万 | 51億5823万 | +2.78% 3/8 | -3.4% 10/3 |
| 2013年 3月期 | 1,702 3/26 | 1,500 5/14 | 9,300 3/27 | 61億7826万 | 54億4500万 | +3.85% 3/21 | -3.61% 9/27 |
| 2014年 3月期 | 1,850 3/26 | 1,616 6/10 | 17,600 9/17 | 67億1550万 | 58億6608万 | +2.96% 2/6 | -3.4% 3/27 |
| 2015年 3月期 | 2,378 3/16 | 1,750 4/11 4/1 | 17,400 9/25 | 86億3214万 | 63億5250万 | +6.88% 1/30 | -4.09% 10/23 |
| 2016年 3月期 | 2,390 8/20 | 2,102 7/9 | 13,400 8/25 | 86億7570万 | 76億3026万 | +2.75% 3/16 | -4.26% 8/24 |
| 2017年 3月期 | 2,652 2/28 | 2,250 6/27 4/12 | 25,900 3/29 | 96億2676万 | 81億6750万 | +6.14% 2/28 | -8.37% 4/12 |
| 2018年 3月期 | 2,750 2/1 | 2,312 4/13 | 20,400 3/28 | 99億8250万 | 83億9256万 | +4.29% 1/30 | -9.19% 3/28 |
| 2019年 3月期 | 2,607 11/13 | 2,200 12/25 | 16,200 3/26 | 94億6341万 | 79億8600万 | +5.13% 3/6 | -9.24% 12/25 |
| 2020年 3月期 | 2,618 1/24 | 2,290 8/16 8/13 他9件 | 14,000 3/27 | 95億334万 | 83億1270万 | +3.45% 1/24 | -9.54% 2/28 |
| 2021年 3月期 | 2,794 3/29 | 2,330 4/6 | 28,200 3/30 | 101億4222万 | 84億5790万 | +2.89% 3/3 | -5.48% 4/7 |
| 2022年 3月期 | 2,767 3/1 2/18 | 2,537 4/8 4/7 | 11,000 3/30 | 100億4421万 | 92億931万 | +2.66% 1/5 | -4.5% 3/30 |
| 2023年 3月期 | 2,780 3/29 3/10 他3件 | 2,614 4/4 | 15,300 3/30 | 100億9140万 | 94億8882万 | +1.39% 7/22 | -2.39% 3/31 |
| 最新 | 2,860 2024/4/18 | 800 | 103億8180万 | -2.62% 2,937 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/26
- 228%（3.28倍）
- 1999/12/30 vs 1998/12/30
- 33%（1.33倍）
- 2000/12/29 vs 1999/12/30
- -2%（0.98倍）
- 2001/12/28 vs 2000/12/29
- 3%（1.03倍）
- 2002/12/30 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 9%（1.09倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -3%（0.97倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/04/18 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
350円（1997/12/04） - 716%（8.16倍）
2,860円（4/18）