株価チャート
株価
4/18
- 前日 (4/17)
- 3,050
- 始値
- 3,050
- 高値
- 3,055
- 安値
- 3,050
- 終値 ±0%
- 3,050
- 出来高 -73.08%
- 700
乖離率
- 株価（5日）
移動平均値 - -0.42%
3,063 - 株価（25日）
移動平均値 - -3.51%
3,161 - 出来高（5日）
移動平均値 - -69.3%
2,280
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 | 3,050 | 3,055 | 3,050 | 3,050 | 0% | 700 | 64億1110万 | -3.51% | 104.39 | 1.6 |
| 04/17 | 3,050 | 3,120 | 3,050 | 3,050 | -0.16% | 2,600 | 64億1110万 | -3.72% | 104.39 | 1.6 |
| 04/16 | 3,070 | 3,075 | 3,050 | 3,055 | -0.49% | 2,100 | 64億2161万 | -3.81% | 104.56 | 1.61 |
| 04/15 | 3,090 | 3,100 | 3,070 | 3,070 | -0.65% | 3,600 | 64億5314万 | -3.52% | 105.07 | 1.61 |
| 04/12 | 3,110 | 3,120 | 3,090 | 3,090 | -0.48% | 2,400 | 64億9518万 | -3.1% | 105.76 | 1.62 |
| 04/11 | 3,115 | 3,115 | 3,105 | 3,105 | -0.32% | 700 | 65億2671万 | -2.79% | 106.27 | 1.63 |
| 04/10 | 3,130 | 3,130 | 3,115 | 3,115 | -0.32% | 600 | 65億4773万 | -2.63% | 106.61 | 1.64 |
| 04/09 | 3,110 | 3,160 | 3,110 | 3,125 | +0.64% | 700 | 65億6875万 | -2.47% | 106.95 | 1.64 |
| 04/08 | 3,140 | 3,140 | 3,105 | 3,105 | -1.27% | 2,300 | 65億2671万 | -3.21% | 106.27 | 1.63 |
| 04/05 | 3,110 | 3,145 | 3,105 | 3,145 | +0.48% | 4,000 | 66億1079万 | -2.12% | 107.64 | 1.65 |
| 04/04 | 3,120 | 3,140 | 3,110 | 3,130 | +0.32% | 2,700 | 65億7926万 | -2.7% | 107.13 | 1.65 |
| 04/03 | 3,125 | 3,140 | 3,120 | 3,120 | -0.32% | 2,300 | 65億5824万 | -3.2% | 106.78 | 1.64 |
| 04/02 | 3,135 | 3,200 | 3,125 | 3,130 | -0.16% | 3,000 | 65億7926万 | -3.04% | 107.13 | 1.65 |
| 04/01 | 3,180 | 3,180 | 3,130 | 3,135 | -0.79% | 2,100 | 65億8977万 | -3.06% | 107.3 | 1.65 |
| 03/29 | 3,160 | 3,160 | 3,150 | 3,160 | -0.16% | 1,400 | 66億4232万 | -2.41% | 108.15 | 1.66 |
| 03/28 | 3,145 | 3,210 | 3,110 | 3,165 | -5.66% | 3,900 | 66億5283万 | -2.38% | 108.32 | 1.66 |
| 03/27 | 3,305 | 3,375 | 3,300 | 3,355 | +1.82% | 3,800 | 70億5221万 | +3.36% | 114.83 | 1.76 |
| 03/26 | 3,290 | 3,400 | 3,280 | 3,295 | +0.46% | 2,500 | 69億2609万 | +1.67% | 112.77 | 1.73 |
| 03/25 | 3,240 | 3,285 | 3,240 | 3,280 | +1.23% | 1,700 | 68億9456万 | +1.3% | 112.26 | 1.72 |
| 03/22 | 3,230 | 3,240 | 3,225 | 3,240 | +0.31% | 1,000 | 68億1048万 | +0.06% | 110.89 | 1.7 |
| 03/21 | 3,220 | 3,255 | 3,220 | 3,230 | +0.31% | 1,400 | 67億8946万 | -0.37% | 110.55 | 1.7 |
| 03/19 | 3,215 | 3,225 | 3,215 | 3,220 | +0.16% | 1,100 | 67億6844万 | -0.86% | 110.21 | 1.69 |
| 03/18 | 3,235 | 3,235 | 3,215 | 3,215 | -0.16% | 1,500 | 67億5793万 | -1.2% | 110.04 | 1.69 |
| 03/15 | 3,225 | 3,240 | 3,215 | 3,220 | -0.16% | 2,400 | 67億6844万 | -1.2% | 110.21 | 1.69 |
| 03/14 | 3,230 | 3,245 | 3,225 | 3,225 | -0.15% | 1,600 | 67億7895万 | -1.16% | 110.38 | 1.7 |
| 03/13 | 3,250 | 3,260 | 3,230 | 3,230 | 0% | 1,400 | 67億8946万 | -1.1% | 110.55 | 1.7 |
| 03/12 | 3,220 | 3,250 | 3,220 | 3,230 | +0.31% | 1,400 | 67億8946万 | -1.22% | 110.55 | 1.7 |
| 03/11 | 3,220 | 3,230 | 3,220 | 3,220 | -0.31% | 1,200 | 67億6844万 | -1.65% | 110.21 | 1.69 |
| 03/08 | 3,230 | 3,235 | 3,220 | 3,230 | 0% | 1,200 | 67億8946万 | -1.43% | 110.55 | 1.7 |
| 03/07 | 3,225 | 3,250 | 3,225 | 3,230 | -0.15% | 600 | 67億8946万 | -1.49% | 110.55 | 1.7 |
| 03/06 | 3,225 | 3,280 | 3,225 | 3,235 | +0.15% | 1,600 | 67億9997万 | -1.4% | 110.72 | 1.7 |
| 03/05 | 3,230 | 3,260 | 3,230 | 3,230 | +0.16% | 1,200 | 67億8946万 | -1.55% | 110.55 | 1.7 |
| 03/04 | 3,230 | 3,265 | 3,225 | 3,225 | -0.15% | 1,800 | 67億7895万 | -1.74% | 110.38 | 1.7 |
| 03/01 | 3,240 | 3,265 | 3,230 | 3,230 | -0.62% | 900 | 67億8946万 | -1.55% | 110.55 | 1.7 |
| 02/29 | 3,265 | 3,265 | 3,250 | 3,250 | -0.46% | 400 | 68億3150万 | -1.01% | 111.23 | 1.71 |
| 02/28 | 3,280 | 3,295 | 3,260 | 3,265 | +0.31% | 1,400 | 68億6303万 | -0.55% | 111.75 | 1.72 |
| 02/27 | 3,260 | 3,265 | 3,230 | 3,255 | -0.76% | 800 | 68億4201万 | -0.82% | 111.4 | 1.71 |
| 02/26 | 3,295 | 3,295 | 3,220 | 3,280 | +1.23% | 1,100 | 68億9456万 | -0.12% | 112.26 | 1.72 |
| 02/22 | 3,255 | 3,300 | 3,220 | 3,240 | -0.46% | 1,100 | 68億1048万 | -1.34% | 110.89 | 1.7 |
| 02/21 | 3,325 | 3,325 | 3,255 | 3,255 | 0% | 500 | 68億4201万 | -0.88% | 111.4 | 1.71 |
| 02/20 | 3,265 | 3,265 | 3,230 | 3,255 | +0.62% | 1,500 | 68億4201万 | -0.85% | 111.4 | 1.71 |
| 02/19 | 3,225 | 3,260 | 3,225 | 3,235 | +0.47% | 900 | 67億9997万 | -1.46% | 110.72 | 1.7 |
| 02/16 | 3,210 | 3,315 | 3,210 | 3,220 | -1.68% | 900 | 67億6844万 | -1.95% | 110.21 | 1.69 |
| 02/15 | 3,345 | 3,345 | 3,205 | 3,275 | -2.09% | 2,700 | 68億8405万 | -0.3% | 112.09 | 1.72 |
| 02/14 | 3,330 | 3,345 | 3,270 | 3,345 | -1.04% | 2,700 | 70億3119万 | +1.83% | 114.48 | 1.76 |
| 02/13 | 3,400 | 3,420 | 3,365 | 3,380 | 0% | 2,800 | 71億476万 | +2.95% | 115.68 | 1.78 |
| 02/09 | 3,335 | 3,380 | 3,335 | 3,380 | +1.35% | 800 | 71億476万 | +3.11% | 115.68 | 1.78 |
| 02/08 | 3,335 | 3,340 | 3,330 | 3,335 | +0.6% | 1,500 | 70億1017万 | +1.99% | 114.14 | 1.75 |
| 02/07 | 3,315 | 3,345 | 3,310 | 3,315 | 0% | 800 | 69億6813万 | +1.62% | 113.46 | 1.74 |
| 02/06 | 3,320 | 3,325 | 3,310 | 3,315 | -0.15% | 1,100 | 69億6813万 | +1.87% | 113.46 | 1.74 |
| 02/05 | 3,310 | 3,365 | 3,300 | 3,320 | -0.3% | 3,600 | 69億7864万 | +2.28% | 113.63 | 1.75 |
| 02/02 | 3,305 | 3,330 | 3,305 | 3,330 | +0.91% | 1,500 | 69億9966万 | +2.75% | 113.97 | 1.75 |
| 02/01 | 3,290 | 3,300 | 3,280 | 3,300 | +0.61% | 600 | 69億3660万 | +1.95% | 112.94 | 1.74 |
| 01/31 | 3,285 | 3,285 | 3,280 | 3,280 | -0.15% | 300 | 68億9456万 | +1.49% | 112.26 | 1.72 |
| 01/30 | 3,275 | 3,285 | 3,260 | 3,285 | +1.55% | 800 | 69億507万 | +1.7% | 112.43 | 1.73 |
| 01/29 | 3,235 | 3,250 | 3,235 | 3,235 | 0% | 1,500 | 67億9997万 | +0.19% | 110.72 | 1.7 |
| 01/26 | 3,220 | 3,295 | 3,220 | 3,235 | +0.47% | 1,600 | 67億9997万 | +0.19% | 110.72 | 1.7 |
| 01/24 | 3,285 | 3,285 | 3,220 | 3,220 | -1.23% | 1,000 | 67億6844万 | -0.31% | 110.21 | 1.69 |
| 01/23 | 3,260 | 3,260 | 3,260 | 3,260 | +0.15% | 200 | 68億5252万 | +0.87% | 111.58 | 1.71 |
| 01/22 | 3,285 | 3,285 | 3,255 | 3,255 | 0% | 300 | 68億4201万 | +0.68% | 111.4 | 1.71 |
| 01/19 | 3,270 | 3,270 | 3,255 | 3,255 | -1.36% | 600 | 68億4201万 | +0.74% | 111.4 | 1.71 |
| 01/18 | 3,260 | 3,300 | 3,235 | 3,300 | +1.07% | 2,000 | 69億3660万 | +2.23% | 112.94 | 1.74 |
| 01/17 | 3,290 | 3,300 | 3,250 | 3,265 | +0.31% | 1,400 | 68億6303万 | +1.3% | 111.75 | 1.72 |
| 01/16 | 3,230 | 3,300 | 3,230 | 3,255 | +0.77% | 1,600 | 68億4201万 | +1.09% | 111.4 | 1.71 |
| 01/15 | 3,270 | 3,270 | 3,230 | 3,230 | -0.31% | 1,800 | 67億8946万 | +0.44% | 110.55 | 1.7 |
| 01/12 | 3,270 | 3,270 | 3,240 | 3,240 | -0.61% | 700 | 68億1048万 | +0.81% | 110.89 | 1.7 |
| 01/11 | 3,220 | 3,260 | 3,220 | 3,260 | -0.15% | 400 | 68億5252万 | +1.53% | 111.58 | 1.71 |
| 01/10 | 3,270 | 3,270 | 3,265 | 3,265 | 0% | 200 | 68億6303万 | +1.78% | 111.75 | 1.72 |
| 01/09 | 3,270 | 3,270 | 3,265 | 3,265 | -0.61% | 400 | 68億6303万 | +1.87% | 111.75 | 1.72 |
| 01/05 | 3,290 | 3,290 | 3,265 | 3,285 | +0.46% | 600 | 69億507万 | +2.66% | 112.43 | 1.73 |
| 01/04 | 3,185 | 3,270 | 3,185 | 3,270 | +2.67% | 1,700 | 68億7354万 | +2.35% | 111.92 | 1.72 |
| 2023 | ||||||||||
| 12/29 | 3,120 | 3,200 | 3,120 | 3,185 | +2.08% | 300 | 66億9487万 | -0.16% | 109.01 | 1.67 |
| 12/28 | 3,120 | 3,120 | 3,120 | 3,120 | 0% | 200 | 65億5824万 | -2.1% | 106.78 | 1.64 |
| 12/27 | 3,130 | 3,140 | 3,120 | 3,120 | +0.16% | 1,300 | 65億5824万 | -2.1% | 106.78 | 1.64 |
| 12/26 | 3,195 | 3,195 | 3,115 | 3,115 | -2.2% | 1,600 | 65億4773万 | -2.29% | 106.61 | 1.64 |
| 12/25 | 3,230 | 3,230 | 3,155 | 3,185 | -1.7% | 1,200 | 66億9487万 | -0.13% | 109.01 | 1.67 |
| 12/22 | 3,240 | 3,245 | 3,185 | 3,240 | +1.89% | 2,100 | 68億1048万 | +1.66% | 110.89 | 1.7 |
| 12/21 | 3,220 | 3,245 | 3,180 | 3,180 | -1.24% | 900 | 66億8436万 | -0.09% | 108.84 | 1.67 |
| 12/20 | 3,265 | 3,265 | 3,220 | 3,220 | -1.38% | 800 | 67億6844万 | +1.23% | 110.21 | 1.69 |
| 12/19 | 3,275 | 3,285 | 3,220 | 3,265 | +1.24% | 1,300 | 68億6303万 | +2.77% | 111.75 | 1.72 |
| 12/18 | 3,225 | 3,225 | 3,225 | 3,225 | -1.23% | 200 | 67億7895万 | +1.7% | 110.38 | 1.7 |
| 12/15 | 3,295 | 3,295 | 3,265 | 3,265 | -0.46% | 1,700 | 68億6303万 | +3.13% | 111.75 | 1.72 |
| 12/14 | 3,290 | 3,290 | 3,205 | 3,280 | -0.3% | 1,900 | 68億9456万 | +3.83% | 112.26 | 1.72 |
| 12/13 | 3,195 | 3,290 | 3,185 | 3,290 | +3.3% | 1,200 | 69億1558万 | +4.38% | 112.6 | 1.73 |
| 12/12 | 3,185 | 3,185 | 3,185 | 3,185 | 0% | 200 | 66億9487万 | +1.3% | 109.01 | 1.67 |
| 12/11 | 3,185 | 3,190 | 3,185 | 3,185 | 0% | 800 | 66億9487万 | +1.4% | 109.01 | 1.67 |
| 12/08 | 3,190 | 3,190 | 3,180 | 3,185 | +0.31% | 500 | 66億9487万 | +1.5% | 109.01 | 1.67 |
| 12/07 | 3,175 | 3,180 | 3,175 | 3,175 | 0% | 500 | 66億7385万 | +1.34% | 108.67 | 1.67 |
| 12/06 | 3,175 | 3,175 | 3,175 | 3,175 | 0% | 200 | 66億7385万 | +1.47% | 108.67 | 1.67 |
| 12/05 | 3,170 | 3,180 | 3,170 | 3,175 | +0.16% | 400 | 66億7385万 | +1.63% | 108.67 | 1.67 |
| 12/04 | 3,180 | 3,180 | 3,170 | 3,170 | -0.47% | 700 | 66億6334万 | +1.64% | 108.49 | 1.67 |
| 12/01 | 3,170 | 3,190 | 3,170 | 3,185 | 0% | 1,300 | 66億9487万 | +2.28% | 109.01 | 1.67 |
| 11/30 | 3,185 | 3,185 | 3,160 | 3,185 | +1.43% | 600 | 66億9487万 | +2.44% | 109.01 | 1.67 |
| 11/29 | 3,160 | 3,160 | 3,140 | 3,140 | -0.32% | 700 | 66億28万 | +1.09% | 107.47 | 1.65 |
| 11/28 | 3,150 | 3,150 | 3,140 | 3,150 | +0.32% | 500 | 66億2130万 | +1.48% | 107.81 | 1.66 |
| 11/27 | 3,140 | 3,140 | 3,140 | 3,140 | +0.48% | 800 | 66億28万 | +1.23% | 107.47 | 1.65 |
| 11/24 | 3,125 | 3,125 | 3,125 | 3,125 | 0% | 200 | 65億6875万 | +0.74% | 106.95 | 1.64 |
| 11/21 | 3,125 | 3,125 | 3,125 | 3,125 | -0.32% | 300 | 65億6875万 | +0.74% | 106.95 | 1.64 |
| 11/20 | 3,140 | 3,140 | 3,135 | 3,135 | 0% | 400 | 65億8977万 | +1.1% | 107.3 | 1.65 |
| 11/17 | 3,115 | 3,135 | 3,115 | 3,135 | -0.16% | 500 | 65億8977万 | +1.13% | 107.3 | 1.65 |
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 | 2,900 580 5/7 | 2,050 410 3/5 | 13,400 67,000 7/13 | - | - | +5.28% 10/16 | -19.58% 7/23 |
| 2009年 3月期 | 2,090 418 4/16 | 1,355 271 12/10 | 1,800 9,000 7/17 | - | - | +17.67% 2/17 | -13.29% 6/10 |
| 2010年 3月期 | 1,975 395 5/18 | 1,505 301 12/24 301 12/21 他4件 | 2,400 12,000 10/15 | - | - | +10.86% 3/25 | -8.52% 11/20 |
| 2011年 3月期 | 1,900 380 7/16 380 7/13 他2件 | 1,345 269 3/16 | 2,600 13,000 1/17 13,000 11/9 | 39億9380万 | 28億2719万 | +13.4% 3/28 | -15.72% 3/16 |
| 2012年 3月期 | 1,925 385 3/27 | 1,420 284 5/26 | 2,400 12,000 1/18 | 40億4635万 | 29億8484万 | +15.43% 2/22 | -6.48% 4/26 |
| 2013年 3月期 | 2,350 470 3/26 | 1,620 324 4/26 | 3,000 15,000 3/15 | 49億3970万 | 34億524万 | +14.51% 12/18 | -6.62% 4/2 |
| 2014年 3月期 | 2,250 450 2/18 450 1/10 | 1,780 356 9/2 | 3,000 15,000 11/15 | 47億2950万 | 37億4156万 | +15.53% 1/10 | -8.58% 4/2 |
| 2015年 3月期 | 3,670 734 12/25 | 1,900 380 5/22 | 70,000 350,000 12/25 | 77億1434万 | 39億9380万 | +39.01% 12/24 | -6.77% 4/6 |
| 2016年 3月期 | 2,490 498 8/3 | 2,150 430 8/25 | 5,600 28,000 3/29 | 52億3398万 | 45億1930万 | +5.71% 3/7 | -8.27% 8/25 |
| 2017年 3月期 | 3,320 664 3/28 | 2,150 430 4/12 430 4/11 | 11,600 58,000 3/29 | 69億7864万 | 45億1930万 | +7.59% 2/20 | -12.22% 4/6 |
| 2018年 3月期 | 3,995 1/16 | 2,625 525 4/7 | 4,400 10/12 | 83億9749万 | 55億1775万 | +17.57% 10/10 | -8.89% 4/2 |
| 2019年 3月期 | 3,715 5/16 | 2,840 12/25 | 5,200 11/8 | 78億893万 | 59億6968万 | +4.08% 2/13 | -10.71% 12/26 |
| 2020年 3月期 | 3,290 1/27 1/16 | 2,820 5/14 | 2,700 4/3 | 69億1558万 | 59億2764万 | +5.92% 7/11 | -6.81% 4/7 |
| 2021年 3月期 | 3,330 3/29 3/26 他4件 | 2,751 4/6 | 3,400 3/30 | 69億9966万 | 57億8260万 | +4.98% 2/15 | -7.06% 4/6 |
| 2022年 3月期 | 3,140 11/11 | 2,863 3/30 | 11,300 11/25 | 66億28万 | 60億1802万 | +2.33% 9/16 | -3.77% 11/29 |
| 2023年 3月期 | 3,145 3/28 | 2,900 5/11 | 1,600 10/7 | 66億1079万 | 60億9580万 | +2.17% 7/20 | -3.51% 3/31 |
| 最新 | 3,050 2024/4/18 | 700 | 64億1110万 | -3.51% 3,161 | |||
年間値上がり率
- 1991/12/25 vs 1990/12/28
- -2%（0.98倍）
- 1992/12/22 vs 1991/12/25
- -16%（0.84倍）
- 1993/12/27 vs 1992/12/22
- 2%（1.02倍）
- 1994/12/27 vs 1993/12/27
- 1%（1.01倍）
- 1995/12/28 vs 1994/12/27
- -12%（0.88倍）
- 1996/12/27 vs 1995/12/28
- 2%（1.02倍）
- 1997/12/26 vs 1996/12/27
- -4%（0.96倍）
- 1998/12/28 vs 1997/12/26
- 4%（1.04倍）
- 1999/12/28 vs 1998/12/28
- 24%（1.24倍）
- 2000/12/28 vs 1999/12/28
- -3%（0.97倍）
- 2001/12/26 vs 2000/12/28
- -32%（0.68倍）
- 2002/12/30 vs 2001/12/26
- -7%（0.93倍）
- 2003/12/29 vs 2002/12/30
- 9%（1.09倍）
- 2004/12/29 vs 2003/12/29
- -1%（0.99倍）
- 2005/12/29 vs 2004/12/29
- -3%（0.97倍）
- 2006/12/26 vs 2005/12/29
- -3%（0.97倍）
- 2007/12/27 vs 2006/12/26
- -24%（0.76倍）
- 2008/12/18 vs 2007/12/27
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/18
- 0%（1倍）
- 2010/12/29 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/29 vs 2010/12/29
- 4%（1.04倍）
- 2012/12/27 vs 2011/12/29
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/27
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/28 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/28
- 6%（1.06倍）
- 2024/04/18 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
1,345円（2011/03/16） - 127%（2.27倍）
3,050円（4/18）