株価チャート
株価
4/23
- 前日 (4/22)
- 3,180
- 始値
- 3,160
- 高値
- 3,160
- 安値
- 3,160
- 終値 -0.63%
- 3,160
- 出来高 +60%
- 800
乖離率
- 株価（5日）
移動平均値 - -0.38%
3,172 - 株価（25日）
移動平均値 - -0.38%
3,172 - 出来高（5日）
移動平均値 - +21.21%
660
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 3,160 | 3,160 | 3,160 | 3,160 | -0.63% | 800 | 39億9626万 | -0.38% | 11.09 | 0.71 |
| 04/22 | 3,160 | 3,180 | 3,155 | 3,180 | +0.32% | 500 | 40億2155万 | +0.28% | 11.16 | 0.72 |
| 04/19 | 3,170 | 3,170 | 3,170 | 3,170 | -0.47% | 200 | 40億890万 | 0% | 11.13 | 0.71 |
| 04/18 | 3,155 | 3,185 | 3,145 | 3,185 | +0.63% | 900 | 40億2787万 | +0.5% | 11.18 | 0.72 |
| 04/17 | 3,170 | 3,185 | 3,160 | 3,165 | +0.16% | 900 | 40億258万 | -0.09% | 11.11 | 0.71 |
| 04/16 | 3,160 | 3,160 | 3,145 | 3,160 | -0.94% | 600 | 39億9626万 | -0.28% | 11.09 | 0.71 |
| 04/15 | 3,220 | 3,220 | 3,155 | 3,190 | -1.09% | 2,300 | 40億3420万 | +0.63% | 11.2 | 0.72 |
| 04/12 | 3,195 | 3,225 | 3,195 | 3,225 | +0.94% | 1,700 | 40億7846万 | +1.74% | 11.32 | 0.73 |
| 04/11 | 3,165 | 3,195 | 3,160 | 3,195 | +0.79% | 900 | 40億4052万 | +0.82% | 11.22 | 0.72 |
| 04/10 | 3,185 | 3,200 | 3,170 | 3,170 | -0.31% | 700 | 40億890万 | -0.03% | 11.13 | 0.71 |
| 04/09 | 3,190 | 3,210 | 3,160 | 3,180 | -0.16% | 1,800 | 40億2155万 | +0.28% | 11.16 | 0.72 |
| 04/08 | 3,170 | 3,190 | 3,160 | 3,185 | +0.47% | 500 | 40億2787万 | +0.6% | 11.18 | 0.72 |
| 04/05 | 3,145 | 3,170 | 3,135 | 3,170 | +0.48% | 1,200 | 40億890万 | +0.19% | 11.13 | 0.71 |
| 04/04 | 3,190 | 3,190 | 3,155 | 3,155 | +0.48% | 1,500 | 39億8993万 | -0.28% | 11.08 | 0.71 |
| 04/03 | 3,165 | 3,165 | 3,140 | 3,140 | -1.1% | 900 | 39億7096万 | -0.82% | 11.02 | 0.71 |
| 04/02 | 3,180 | 3,180 | 3,175 | 3,175 | -0.31% | 900 | 40億1523万 | -0.19% | 11.15 | 0.71 |
| 04/01 | 3,185 | 3,185 | 3,165 | 3,185 | +0.47% | 500 | 40億2787万 | -0.25% | 11.18 | 0.72 |
| 03/29 | 3,140 | 3,185 | 3,140 | 3,170 | +0.32% | 1,800 | 40億890万 | -1.06% | 11.13 | 0.71 |
| 03/28 | 3,140 | 3,160 | 3,135 | 3,160 | +0.64% | 1,000 | 39億9626万 | -1.71% | 11.09 | 0.71 |
| 03/27 | 3,185 | 3,185 | 3,140 | 3,140 | -0.95% | 2,000 | 39億7096万 | -2.67% | 11.02 | 0.71 |
| 03/26 | 3,210 | 3,210 | 3,170 | 3,170 | -0.63% | 2,000 | 40億890万 | -2.07% | 11.13 | 0.71 |
| 03/25 | 3,215 | 3,215 | 3,180 | 3,190 | +1.27% | 2,400 | 40億3420万 | -1.79% | 11.2 | 0.72 |
| 03/22 | 3,155 | 3,160 | 3,150 | 3,150 | -0.63% | 1,700 | 39億8361万 | -3.31% | 11.06 | 0.71 |
| 03/21 | 3,145 | 3,170 | 3,135 | 3,170 | +0.48% | 1,100 | 40億890万 | -3.03% | 11.13 | 0.71 |
| 03/19 | 3,130 | 3,160 | 3,130 | 3,155 | +0.8% | 1,000 | 39億8993万 | -3.84% | 11.08 | 0.71 |
| 03/18 | 3,145 | 3,170 | 3,110 | 3,130 | -1.26% | 1,800 | 39億5832万 | -4.98% | 10.99 | 0.7 |
| 03/15 | 3,140 | 3,170 | 3,120 | 3,170 | +0.63% | 1,300 | 40億890万 | -4.17% | 11.13 | 0.71 |
| 03/14 | 3,160 | 3,160 | 3,150 | 3,150 | -0.32% | 400 | 39億8361万 | -5.15% | 11.06 | 0.71 |
| 03/13 | 3,185 | 3,185 | 3,160 | 3,160 | -0.47% | 1,000 | 39億9626万 | -5.22% | 11.09 | 0.71 |
| 03/12 | 3,195 | 3,195 | 3,160 | 3,175 | -0.63% | 1,700 | 40億1523万 | -5.08% | 11.15 | 0.71 |
| 03/11 | 3,190 | 3,195 | 3,170 | 3,195 | +0.16% | 2,500 | 40億4052万 | -4.8% | 11.22 | 0.72 |
| 03/08 | 3,195 | 3,225 | 3,190 | 3,190 | -0.47% | 1,200 | 40億3420万 | -5.2% | 11.2 | 0.72 |
| 03/07 | 3,235 | 3,235 | 3,165 | 3,205 | -0.93% | 3,500 | 40億5317万 | -5.01% | 11.25 | 0.72 |
| 03/06 | 3,170 | 3,250 | 3,170 | 3,235 | +2.37% | 6,900 | 40億9111万 | -4.32% | 11.36 | 0.73 |
| 03/05 | 3,060 | 3,170 | 3,040 | 3,160 | +3.1% | 8,700 | 39億9626万 | -6.7% | 11.09 | 0.71 |
| 03/04 | 3,125 | 3,130 | 3,055 | 3,065 | -1.92% | 7,500 | 38億7612万 | -9.72% | 10.76 | 0.69 |
| 03/01 | 3,180 | 3,180 | 3,110 | 3,125 | -1.73% | 8,400 | 39億5200万 | -8.28% | 10.97 | 0.7 |
| 02/29 | 3,210 | 3,210 | 3,170 | 3,180 | -0.78% | 9,100 | 40億2155万 | -6.91% | 13.13 | 0.72 |
| 02/28 | 3,180 | 3,220 | 3,165 | 3,205 | -8.69% | 28,700 | 40億5317万 | -6.37% | 13.24 | 0.72 |
| 02/27 | 3,480 | 3,530 | 3,480 | 3,510 | +0.86% | 9,200 | 44億3888万 | +2.39% | 14.5 | 0.79 |
| 02/26 | 3,475 | 3,490 | 3,465 | 3,480 | +0.58% | 6,300 | 44億94万 | +1.75% | 14.37 | 0.78 |
| 02/22 | 3,455 | 3,460 | 3,440 | 3,460 | +0.73% | 4,900 | 43億7565万 | +1.38% | 14.29 | 0.78 |
| 02/21 | 3,435 | 3,450 | 3,435 | 3,435 | 0% | 1,600 | 43億4403万 | +0.79% | 14.19 | 0.77 |
| 02/20 | 3,435 | 3,445 | 3,435 | 3,435 | 0% | 1,300 | 43億4403万 | +0.97% | 14.19 | 0.77 |
| 02/19 | 3,435 | 3,445 | 3,435 | 3,435 | +0.15% | 1,500 | 43億4403万 | +1.12% | 14.19 | 0.77 |
| 02/16 | 3,395 | 3,430 | 3,385 | 3,430 | -0.29% | 2,100 | 43億3771万 | +1.15% | 14.17 | 0.77 |
| 02/15 | 3,455 | 3,455 | 3,390 | 3,440 | +0.29% | 1,900 | 43億5036万 | +1.56% | 14.21 | 0.77 |
| 02/14 | 3,465 | 3,465 | 3,380 | 3,430 | -1.01% | 4,800 | 43億3771万 | +1.39% | 14.17 | 0.77 |
| 02/13 | 3,480 | 3,480 | 3,450 | 3,465 | -0.29% | 3,100 | 43億8197万 | +2.55% | 14.31 | 0.78 |
| 02/09 | 3,490 | 3,490 | 3,470 | 3,475 | -0.43% | 1,700 | 43億9462万 | +3.12% | 14.35 | 0.78 |
| 02/08 | 3,490 | 3,490 | 3,475 | 3,490 | -0.14% | 1,900 | 44億1359万 | +3.87% | 14.42 | 0.79 |
| 02/07 | 3,450 | 3,495 | 3,450 | 3,495 | +0.87% | 1,800 | 44億1991万 | +4.42% | 14.44 | 0.79 |
| 02/06 | 3,450 | 3,465 | 3,450 | 3,465 | +0.58% | 1,000 | 43億8197万 | +3.99% | 14.31 | 0.78 |
| 02/05 | 3,495 | 3,500 | 3,445 | 3,445 | 0% | 3,800 | 43億5668万 | +3.86% | 14.23 | 0.78 |
| 02/02 | 3,430 | 3,475 | 3,425 | 3,445 | +0.58% | 4,800 | 43億5668万 | +4.3% | 14.23 | 0.78 |
| 02/01 | 3,415 | 3,425 | 3,400 | 3,425 | +0.15% | 1,000 | 43億3139万 | +4.13% | 14.15 | 0.77 |
| 01/31 | 3,380 | 3,420 | 3,380 | 3,420 | +1.18% | 3,400 | 43億2506万 | +4.4% | 14.13 | 0.77 |
| 01/30 | 3,375 | 3,385 | 3,365 | 3,380 | +0.15% | 2,700 | 42億7448万 | +3.62% | 13.96 | 0.76 |
| 01/29 | 3,365 | 3,380 | 3,365 | 3,375 | +0.3% | 1,300 | 42億6816万 | +3.81% | 13.94 | 0.76 |
| 01/26 | 3,365 | 3,375 | 3,355 | 3,365 | -0.3% | 1,100 | 42億5551万 | +3.86% | 13.9 | 0.76 |
| 01/25 | 3,350 | 3,375 | 3,350 | 3,375 | +0.75% | 1,500 | 42億6816万 | +4.52% | 13.94 | 0.76 |
| 01/24 | 3,360 | 3,360 | 3,350 | 3,350 | 0% | 900 | 42億3654万 | +4.13% | 13.84 | 0.75 |
| 01/23 | 3,325 | 3,355 | 3,325 | 3,350 | +0.75% | 4,700 | 42億3654万 | +4.46% | 13.84 | 0.75 |
| 01/22 | 3,320 | 3,335 | 3,320 | 3,325 | +0.3% | 1,400 | 42億492万 | +4% | 13.73 | 0.75 |
| 01/19 | 3,295 | 3,320 | 3,295 | 3,315 | +0.3% | 900 | 41億9228万 | +4.02% | 13.69 | 0.75 |
| 01/18 | 3,320 | 3,320 | 3,295 | 3,305 | -0.45% | 800 | 41億7963万 | +4% | 13.65 | 0.74 |
| 01/17 | 3,300 | 3,320 | 3,290 | 3,320 | +0.45% | 1,400 | 41億9860万 | +4.76% | 13.71 | 0.75 |
| 01/16 | 3,280 | 3,305 | 3,280 | 3,305 | 0% | 1,100 | 41億7963万 | +4.59% | 13.65 | 0.74 |
| 01/15 | 3,320 | 3,320 | 3,265 | 3,305 | +0.46% | 1,700 | 41億7963万 | +4.89% | 13.65 | 0.74 |
| 01/12 | 3,320 | 3,320 | 3,250 | 3,290 | -0.9% | 2,700 | 41億6066万 | +4.71% | 13.59 | 0.74 |
| 01/11 | 3,255 | 3,320 | 3,240 | 3,320 | -0.45% | 6,000 | 41億9860万 | +5.93% | 13.71 | 0.75 |
| 01/10 | 3,325 | 3,335 | 3,315 | 3,335 | +0.3% | 4,200 | 42億1757万 | +6.72% | 13.78 | 0.75 |
| 01/09 | 3,275 | 3,330 | 3,275 | 3,325 | +2.15% | 3,300 | 42億492万 | +6.74% | 13.73 | 0.75 |
| 01/05 | 3,235 | 3,255 | 3,220 | 3,255 | +1.09% | 4,600 | 41億1640万 | +4.83% | 13.44 | 0.73 |
| 01/04 | 3,170 | 3,220 | 3,155 | 3,220 | +2.06% | 2,700 | 40億7214万 | +3.9% | 13.3 | 0.72 |
| 2023 | ||||||||||
| 12/29 | 3,150 | 3,165 | 3,135 | 3,155 | +0.8% | 1,800 | 39億8993万 | +2% | 13.03 | 0.71 |
| 12/28 | 3,095 | 3,130 | 3,090 | 3,130 | +1.13% | 1,100 | 39億5832万 | +1.29% | 12.93 | 0.7 |
| 12/27 | 3,100 | 3,100 | 3,095 | 3,095 | 0% | 300 | 39億1406万 | +0.23% | 12.78 | 0.7 |
| 12/26 | 3,090 | 3,095 | 3,080 | 3,095 | +0.16% | 700 | 39億1406万 | +0.26% | 12.78 | 0.7 |
| 12/25 | 3,095 | 3,095 | 3,080 | 3,090 | -0.16% | 700 | 39億773万 | +0.16% | 12.76 | 0.7 |
| 12/22 | 3,100 | 3,100 | 3,075 | 3,095 | +0.49% | 400 | 39億1406万 | +0.32% | 12.78 | 0.7 |
| 12/21 | 3,085 | 3,085 | 3,080 | 3,080 | -0.65% | 600 | 38億9509万 | -0.13% | 12.72 | 0.69 |
| 12/20 | 3,100 | 3,100 | 3,085 | 3,100 | +0.16% | 800 | 39億2038万 | +0.55% | 12.8 | 0.7 |
| 12/19 | 3,085 | 3,095 | 3,085 | 3,095 | +0.32% | 1,500 | 39億1406万 | +0.42% | 12.78 | 0.7 |
| 12/18 | 3,100 | 3,100 | 3,080 | 3,085 | -0.16% | 800 | 39億141万 | +0.13% | 12.74 | 0.69 |
| 12/15 | 3,095 | 3,095 | 3,090 | 3,090 | 0% | 500 | 39億773万 | +0.29% | 12.76 | 0.7 |
| 12/14 | 3,085 | 3,090 | 3,085 | 3,090 | -0.16% | 200 | 39億773万 | +0.32% | 12.76 | 0.7 |
| 12/13 | 3,090 | 3,095 | 3,085 | 3,095 | +0.32% | 1,200 | 39億1406万 | +0.52% | 12.78 | 0.7 |
| 12/12 | 3,080 | 3,085 | 3,080 | 3,085 | 0% | 200 | 39億141万 | +0.23% | 12.74 | 0.69 |
| 12/11 | 3,080 | 3,085 | 3,080 | 3,085 | 0% | 300 | 39億141万 | +0.23% | 12.74 | 0.69 |
| 12/08 | 3,090 | 3,090 | 3,085 | 3,085 | -0.16% | 600 | 39億141万 | +0.26% | 12.74 | 0.69 |
| 12/07 | 3,080 | 3,090 | 3,075 | 3,090 | +0.32% | 1,100 | 39億773万 | +0.46% | 12.76 | 0.7 |
| 12/06 | 3,080 | 3,080 | 3,080 | 3,080 | 0% | 400 | 38億9509万 | +0.2% | 12.72 | 0.69 |
| 12/05 | 3,080 | 3,080 | 3,080 | 3,080 | -0.48% | 400 | 38億9509万 | +0.23% | 12.72 | 0.69 |
| 12/04 | 3,080 | 3,095 | 3,080 | 3,095 | +0.16% | 300 | 39億1406万 | +0.75% | 12.78 | 0.7 |
| 12/01 | 3,085 | 3,095 | 3,085 | 3,090 | +0.16% | 1,000 | 39億773万 | +0.62% | 12.76 | 0.7 |
| 11/30 | 3,085 | 3,085 | 3,080 | 3,085 | -0.16% | 500 | 39億141万 | +0.52% | 12.74 | 0.7 |
| 11/29 | 3,085 | 3,090 | 3,065 | 3,090 | 0% | 700 | 39億773万 | +0.72% | 12.76 | 0.7 |
| 11/28 | 3,075 | 3,090 | 3,075 | 3,090 | +0.65% | 400 | 39億773万 | +0.75% | 12.76 | 0.7 |
| 11/27 | 3,085 | 3,085 | 3,070 | 3,070 | -0.49% | 600 | 38億8244万 | +0.16% | 12.68 | 0.7 |
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 | |
| 2009年 2月期 | 2,380 476 7/11 | 1,700 340 3/21 340 3/19 他2件 | 2,000 10,000 12/10 | - | - | +11.17% 7/11 | -12.35% 10/10 |
| 2010年 2月期 | 2,150 430 2/1 | 1,665 333 11/25 333 11/19 | 2,000 10,000 7/21 | - | - | +22.1% 2/1 | -9.71% 11/19 |
| 2011年 2月期 | 2,125 425 2/23 425 2/21 | 1,655 331 10/4 | 2,000 10,000 4/27 | 28億2445万 | 21億9974万 | +7.93% 7/26 | -13.31% 3/17 |
| 2012年 2月期 | 2,300 460 2/24 | 1,695 339 3/17 | 2,600 13,000 2/27 | 30億5705万 | 22億5291万 | +8.81% 2/24 | -8.54% 3/8 |
| 2013年 2月期 | 2,625 525 2/7 525 2/5 | 1,925 385 3/8 | 3,400 17,000 2/26 | 34億8902万 | 25億5862万 | +9.99% 1/8 | -12.83% 3/1 |
| 2014年 2月期 | 2,800 560 2/25 560 1/30 他2件 | 2,130 426 3/5 426 3/4 他2件 | 7,800 39,000 2/26 | 35億4099万 | 28億3109万 | +8.51% 11/29 | -8.58% 3/4 |
| 2015年 2月期 | 3,150 630 2/24 | 2,385 477 3/3 | 11,200 56,000 2/25 | 39億8361万 | 30億1616万 | +7.72% 10/2 | -9.02% 3/2 |
| 2016年 2月期 | 3,100 620 12/1 | 2,600 520 8/25 | 4,800 24,000 2/25 | 39億2038万 | 32億8806万 | +5.95% 12/1 | -9.78% 2/26 |
| 2017年 2月期 | 3,240 648 2/23 | 2,555 511 3/10 | 17,200 86,000 2/24 | 40億9743万 | 32億3115万 | +6.04% 2/22 | -6.65% 3/2 |
| 2018年 2月期 | 3,825 765 1/30 | 2,750 550 4/24 | 14,000 70,000 2/26 | 48億3724万 | 34億7776万 | +9.86% 1/5 | -14.43% 3/2 |
| 2019年 2月期 | 3,700 9/26 | 2,920 584 3/26 | 10,000 2/26 | 46億7916万 | 36億9274万 | +4.53% 6/18 | -8.83% 3/8 |
| 2020年 2月期 | 3,380 12/2 11/29 | 2,500 2/28 | 13,000 2/27 | 42億7448万 | 31億6160万 | +7.15% 9/5 | -24.61% 3/16 |
| 2021年 2月期 | 3,600 2/22 | 2,100 3/17 | 15,800 2/25 | 45億5270万 | 26億5574万 | +12.48% 4/17 | -10.04% 3/2 |
| 2022年 2月期 | 3,390 11/19 11/17 他2件 | 2,826 2/25 | 12,400 2/25 | 42億8712万 | 35億7387万 | +2.46% 8/16 | -8.78% 2/25 |
| 2023年 2月期 | 3,200 7/11 | 2,802 3/17 | 10,400 2/27 | 40億4684万 | 35億4352万 | +4.47% 7/11 | -5.17% 2/27 |
| 2024年 2月期 | 3,530 2/27 | 2,875 3/16 | 28,700 2/28 | 44億6417万 | 36億3584万 | +6.75% 1/9 | -9.72% 3/4 |
| 最新 | 3,160 2024/4/23 | 800 | 39億9626万 | -0.38% 3,172 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 48%（1.48倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/29 vs 2004/12/30
- -7%（0.93倍）
- 2006/12/29 vs 2005/12/29
- -30%（0.7倍）
- 2007/12/25 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/25 vs 2007/12/25
- -2%（0.98倍）
- 2009/12/29 vs 2008/12/25
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/29
- 15%（1.15倍）
- 2011/12/29 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/27 vs 2011/12/29
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/27
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/04/23 vs 2023/12/29
- 0%（1倍）
- 過去安値
1,655円（2010/10/04） - 91%（1.91倍）
3,160円（4/23）