株価チャート
株価
4/19
- 前日 (4/18)
- 3,625
- 始値
- 3,640
- 高値
- 3,650
- 安値
- 3,600
- 終値 +0.14%
- 3,630
- 出来高 +7.91%
- 27,300
乖離率
- 株価（5日）
移動平均値 - +0.3%
3,619 - 株価（25日）
移動平均値 - -1.49%
3,685 - 出来高（5日）
移動平均値 - -5.34%
28,840
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 3,640 | 3,650 | 3,600 | 3,630 | +0.14% | 27,300 | 519億6272万 | -1.49% | 24.68 | 3.31 |
| 04/18 | 3,605 | 3,635 | 3,580 | 3,625 | +0.28% | 25,300 | 518億9115万 | -1.49% | 24.64 | 3.31 |
| 04/17 | 3,585 | 3,635 | 3,580 | 3,615 | +0.28% | 22,000 | 517億4800万 | -1.47% | 24.58 | 3.3 |
| 04/16 | 3,600 | 3,620 | 3,555 | 3,605 | -0.41% | 40,600 | 516億485万 | -1.53% | 24.51 | 3.29 |
| 04/15 | 3,645 | 3,670 | 3,620 | 3,620 | -1.09% | 29,000 | 518億1957万 | -0.88% | 24.61 | 3.3 |
| 04/12 | 3,685 | 3,685 | 3,660 | 3,660 | -0.95% | 24,200 | 523億9216万 | +0.41% | 24.88 | 3.34 |
| 04/11 | 3,710 | 3,720 | 3,695 | 3,695 | -0.54% | 36,200 | 528億9318万 | +1.68% | 25.12 | 3.37 |
| 04/10 | 3,740 | 3,755 | 3,705 | 3,715 | -0.67% | 26,200 | 531億7948万 | +2.57% | 25.26 | 3.39 |
| 04/09 | 3,760 | 3,760 | 3,735 | 3,740 | -0.53% | 19,500 | 535億3735万 | +3.66% | 25.43 | 3.41 |
| 04/08 | 3,810 | 3,810 | 3,755 | 3,760 | -0.79% | 23,000 | 538億2364万 | +4.65% | 25.56 | 3.43 |
| 04/05 | 3,790 | 3,790 | 3,740 | 3,790 | -0.26% | 23,700 | 542億5309万 | +5.81% | 25.77 | 3.46 |
| 04/04 | 3,795 | 3,810 | 3,745 | 3,800 | +0.8% | 23,700 | 543億9624万 | +6.53% | 25.83 | 3.46 |
| 04/03 | 3,730 | 3,805 | 3,720 | 3,770 | +1.07% | 24,300 | 539億6679万 | +6.23% | 25.63 | 3.44 |
| 04/02 | 3,885 | 3,890 | 3,730 | 3,730 | -3.12% | 57,100 | 533億9420万 | +5.76% | 25.36 | 3.4 |
| 04/01 | 3,850 | 3,930 | 3,845 | 3,850 | 0% | 37,400 | 551億1198万 | +9.78% | 26.17 | 3.51 |
| 03/29 | 3,830 | 3,870 | 3,770 | 3,850 | +0.52% | 43,500 | 551億1198万 | +10.54% | 26.17 | 3.51 |
| 03/28 | 3,775 | 3,865 | 3,755 | 3,830 | +2.41% | 46,300 | 548億2568万 | +10.76% | 26.04 | 3.49 |
| 03/27 | 3,795 | 3,800 | 3,685 | 3,740 | +0.13% | 35,200 | 535億3735万 | +8.91% | 25.43 | 3.41 |
| 03/26 | 3,650 | 3,750 | 3,650 | 3,735 | +3.32% | 18,800 | 534億6577万 | +9.47% | 25.39 | 3.41 |
| 03/25 | 3,605 | 3,755 | 3,605 | 3,615 | +0.7% | 36,700 | 517億4800万 | +6.73% | 24.58 | 3.3 |
| 03/22 | 3,590 | 3,590 | 3,555 | 3,590 | 0% | 7,400 | 513億9013万 | +6.62% | 24.41 | 3.27 |
| 03/21 | 3,615 | 3,640 | 3,560 | 3,590 | +0.14% | 19,200 | 513億9013万 | +7.16% | 24.41 | 3.27 |
| 03/19 | 3,535 | 3,585 | 3,535 | 3,585 | +1.56% | 13,300 | 513億1855万 | +7.53% | 24.37 | 3.27 |
| 03/18 | 3,495 | 3,530 | 3,480 | 3,530 | +2.02% | 15,300 | 505億3124万 | +6.49% | 24 | 3.22 |
| 03/15 | 3,485 | 3,495 | 3,430 | 3,460 | -0.86% | 14,400 | 495億2920万 | +4.88% | 23.52 | 3.15 |
| 03/14 | 3,365 | 3,525 | 3,355 | 3,490 | +3.71% | 38,000 | 499億5865万 | +6.21% | 23.73 | 3.18 |
| 03/13 | 3,420 | 3,435 | 3,360 | 3,365 | -1.61% | 20,600 | 481億6930万 | +2.75% | 22.88 | 3.07 |
| 03/12 | 3,350 | 3,425 | 3,340 | 3,420 | +1.18% | 9,400 | 489億5661万 | +4.62% | 23.25 | 3.12 |
| 03/11 | 3,450 | 3,450 | 3,355 | 3,380 | -1.6% | 16,900 | 483億8402万 | +3.68% | 22.98 | 3.08 |
| 03/08 | 3,380 | 3,460 | 3,380 | 3,435 | +1.48% | 9,900 | 491億7133万 | +5.56% | 23.35 | 3.13 |
| 03/07 | 3,420 | 3,430 | 3,380 | 3,385 | -0.59% | 6,800 | 484億5559万 | +4.25% | 23.01 | 3.09 |
| 03/06 | 3,365 | 3,405 | 3,355 | 3,405 | +1.19% | 7,100 | 487億4189万 | +5.16% | 23.15 | 3.1 |
| 03/05 | 3,345 | 3,375 | 3,305 | 3,365 | +0.45% | 13,400 | 481億6930万 | +4.28% | 22.88 | 3.07 |
| 03/04 | 3,500 | 3,500 | 3,350 | 3,350 | -4.29% | 33,300 | 479億5458万 | +4.2% | 22.78 | 3.05 |
| 03/01 | 3,500 | 3,510 | 3,450 | 3,500 | +2.49% | 24,500 | 501億180万 | +9.14% | 23.79 | 3.19 |
| 02/29 | 3,345 | 3,420 | 3,345 | 3,415 | +2.4% | 12,100 | 488億8504万 | +6.85% | 23.22 | 3.11 |
| 02/28 | 3,260 | 3,350 | 3,250 | 3,335 | +3.09% | 18,800 | 477億3985万 | +4.55% | 22.67 | 3.04 |
| 02/27 | 3,230 | 3,245 | 3,230 | 3,235 | +0.31% | 5,700 | 463億837万 | +1.57% | 21.99 | 2.95 |
| 02/26 | 3,255 | 3,255 | 3,225 | 3,225 | -0.46% | 8,300 | 461億6523万 | +1.38% | 21.93 | 2.94 |
| 02/22 | 3,250 | 3,275 | 3,235 | 3,240 | +0.62% | 9,800 | 463億7995万 | +1.92% | 22.03 | 2.95 |
| 02/21 | 3,245 | 3,260 | 3,220 | 3,220 | -0.31% | 5,700 | 460億9365万 | +1.51% | 21.89 | 2.94 |
| 02/20 | 3,230 | 3,255 | 3,205 | 3,230 | +1.1% | 12,200 | 462億3680万 | +2.09% | 21.96 | 2.95 |
| 02/19 | 3,125 | 3,215 | 3,125 | 3,195 | +2.24% | 12,200 | 457億3578万 | +1.2% | 21.72 | 2.91 |
| 02/16 | 3,115 | 3,140 | 3,115 | 3,125 | +0.32% | 4,700 | 447億3375万 | -0.76% | 21.25 | 2.85 |
| 02/15 | 3,165 | 3,165 | 3,115 | 3,115 | -1.58% | 7,700 | 445億9060万 | -0.92% | 21.18 | 2.84 |
| 02/14 | 3,180 | 3,180 | 3,145 | 3,165 | -0.31% | 4,700 | 453億634万 | +0.8% | 21.52 | 2.89 |
| 02/13 | 3,170 | 3,190 | 3,150 | 3,175 | +1.93% | 6,000 | 454億4949万 | +1.37% | 21.59 | 2.89 |
| 02/09 | 3,125 | 3,165 | 3,115 | 3,115 | -0.48% | 5,700 | 445億9060万 | -0.16% | 21.18 | 2.84 |
| 02/08 | 3,155 | 3,160 | 3,120 | 3,130 | -0.32% | 5,700 | 448億532万 | +0.58% | 21.28 | 2.85 |
| 02/07 | 3,190 | 3,200 | 3,115 | 3,140 | -1.88% | 18,700 | 449億4847万 | +1.26% | 21.35 | 2.86 |
| 02/06 | 3,220 | 3,220 | 3,200 | 3,200 | -0.62% | 4,300 | 458億736万 | +3.63% | 21.76 | 2.92 |
| 02/05 | 3,225 | 3,230 | 3,200 | 3,220 | +0.63% | 5,600 | 460億9365万 | +4.85% | 21.89 | 2.94 |
| 02/02 | 3,240 | 3,240 | 3,190 | 3,200 | -1.08% | 10,900 | 458億736万 | +4.81% | 21.76 | 2.92 |
| 02/01 | 3,240 | 3,250 | 3,205 | 3,235 | -0.77% | 7,100 | 463億837万 | +6.55% | 21.99 | 2.95 |
| 01/31 | 3,150 | 3,260 | 3,135 | 3,260 | +3.66% | 20,900 | 466億6624万 | +8.05% | 22.16 | 2.97 |
| 01/30 | 3,155 | 3,180 | 3,140 | 3,145 | +0.32% | 7,700 | 450億2004万 | +4.94% | 21.38 | 2.87 |
| 01/29 | 3,075 | 3,135 | 3,075 | 3,135 | +1.95% | 9,900 | 448億7689万 | +5.17% | 21.31 | 2.86 |
| 01/26 | 3,140 | 3,155 | 3,070 | 3,075 | -2.07% | 16,400 | 440億1801万 | +3.74% | 20.91 | 2.8 |
| 01/25 | 3,240 | 3,240 | 3,140 | 3,140 | -3.09% | 24,200 | 449億4847万 | +6.4% | 21.35 | 2.86 |
| 01/24 | 3,280 | 3,280 | 3,210 | 3,240 | -0.31% | 11,800 | 463億7995万 | +10.47% | 22.03 | 2.95 |
| 01/23 | 3,220 | 3,250 | 3,200 | 3,250 | +1.4% | 15,800 | 465億2310万 | +11.53% | 22.1 | 2.96 |
| 01/22 | 3,150 | 3,215 | 3,150 | 3,205 | +1.91% | 14,400 | 458億7893万 | +10.63% | 21.79 | 2.92 |
| 01/19 | 3,200 | 3,205 | 3,135 | 3,145 | -0.63% | 16,800 | 450億2004万 | +9.13% | 21.38 | 2.87 |
| 01/18 | 3,100 | 3,190 | 3,090 | 3,165 | +2.93% | 21,100 | 453億634万 | +10.39% | 21.52 | 2.88 |
| 01/17 | 3,020 | 3,095 | 3,020 | 3,075 | +1.82% | 18,200 | 440億1801万 | +7.86% | 20.91 | 2.8 |
| 01/16 | 3,040 | 3,040 | 3,000 | 3,020 | -0.82% | 9,900 | 432億3069万 | +6.34% | 20.53 | 2.75 |
| 01/15 | 2,995 | 3,050 | 2,995 | 3,045 | +1.67% | 11,200 | 435億8856万 | +7.52% | 20.7 | 2.77 |
| 01/12 | 2,998 | 3,020 | 2,994 | 2,995 | -0.17% | 9,100 | 428億7282万 | +6.17% | 20.36 | 2.73 |
| 01/11 | 3,000 | 3,025 | 2,970 | 3,000 | -0.5% | 18,600 | 429億4440万 | +6.69% | 20.4 | 2.73 |
| 01/10 | 2,998 | 3,070 | 2,986 | 3,015 | +1.62% | 22,700 | 431億5912万 | +7.56% | 20.5 | 2.75 |
| 01/09 | 2,897 | 2,967 | 2,891 | 2,967 | +2.52% | 18,400 | 424億7201万 | +6.23% | 20.17 | 2.7 |
| 01/05 | 2,905 | 2,905 | 2,871 | 2,894 | -0.38% | 15,200 | 414億2703万 | +3.88% | 19.67 | 2.64 |
| 01/04 | 2,864 | 2,930 | 2,850 | 2,905 | +1.82% | 22,700 | 415億8449万 | +4.46% | 19.75 | 2.65 |
| 2023 | ||||||||||
| 12/29 | 2,820 | 2,858 | 2,803 | 2,853 | +1.24% | 18,800 | 408億4012万 | +2.74% | 19.4 | 2.6 |
| 12/28 | 2,763 | 2,828 | 2,763 | 2,818 | +1.48% | 16,800 | 403億3910万 | +1.55% | 19.16 | 2.57 |
| 12/27 | 2,765 | 2,778 | 2,744 | 2,777 | +0.07% | 11,600 | 397億5219万 | +0.11% | 18.88 | 2.53 |
| 12/26 | 2,762 | 2,789 | 2,747 | 2,775 | +0.47% | 13,800 | 397億2357万 | +0.11% | 18.87 | 2.53 |
| 12/25 | 2,758 | 2,763 | 2,743 | 2,762 | +0.18% | 15,900 | 395億3747万 | -0.29% | 18.78 | 2.52 |
| 12/22 | 2,752 | 2,770 | 2,750 | 2,757 | -0.04% | 6,700 | 394億6590万 | -0.43% | 18.74 | 2.51 |
| 12/21 | 2,724 | 2,766 | 2,724 | 2,758 | 0% | 7,200 | 394億8021万 | -0.36% | 18.75 | 2.51 |
| 12/20 | 2,748 | 2,776 | 2,690 | 2,758 | +1.55% | 20,000 | 394億8021万 | -0.25% | 18.75 | 2.51 |
| 12/19 | 2,728 | 2,728 | 2,690 | 2,716 | -0.44% | 10,100 | 388億7899万 | -1.77% | 18.46 | 2.48 |
| 12/18 | 2,681 | 2,736 | 2,654 | 2,728 | +1.04% | 21,000 | 390億5077万 | -1.37% | 18.55 | 2.49 |
| 12/15 | 2,761 | 2,761 | 2,682 | 2,700 | -2.21% | 24,000 | 386億4996万 | -2.35% | 18.36 | 2.46 |
| 12/14 | 2,762 | 2,774 | 2,680 | 2,761 | -2.61% | 61,500 | 395億2316万 | -0.14% | 18.77 | 2.52 |
| 12/13 | 2,830 | 2,863 | 2,810 | 2,835 | +0.53% | 31,100 | 405億8245万 | +2.64% | 19.27 | 2.58 |
| 12/12 | 2,788 | 2,840 | 2,788 | 2,820 | +1.15% | 14,600 | 403億6773万 | +2.25% | 19.17 | 2.57 |
| 12/11 | 2,777 | 2,788 | 2,768 | 2,788 | +1.16% | 8,700 | 399億966万 | +1.2% | 18.95 | 2.54 |
| 12/08 | 2,776 | 2,810 | 2,755 | 2,756 | -1.82% | 12,700 | 394億5158万 | +0.07% | 18.74 | 2.51 |
| 12/07 | 2,810 | 2,820 | 2,773 | 2,807 | -0.11% | 11,800 | 401億8164万 | +1.96% | 19.08 | 2.56 |
| 12/06 | 2,759 | 2,870 | 2,759 | 2,810 | +1.15% | 31,900 | 402億2458万 | +2.14% | 19.1 | 2.56 |
| 12/05 | 2,770 | 2,778 | 2,751 | 2,778 | +0.29% | 7,700 | 397億6651万 | +1.13% | 18.89 | 2.53 |
| 12/04 | 2,787 | 2,787 | 2,760 | 2,770 | -0.18% | 5,000 | 396億5199万 | +0.91% | 18.83 | 2.52 |
| 12/01 | 2,764 | 2,775 | 2,750 | 2,775 | +0.47% | 5,700 | 397億2357万 | +1.2% | 18.87 | 2.53 |
| 11/30 | 2,783 | 2,784 | 2,745 | 2,762 | -0.79% | 7,700 | 395億3747万 | +0.88% | 18.78 | 2.52 |
| 11/29 | 2,785 | 2,798 | 2,779 | 2,784 | +0.07% | 5,300 | 398億5240万 | +1.79% | 18.93 | 2.54 |
| 11/28 | 2,772 | 2,791 | 2,767 | 2,782 | -0.11% | 9,400 | 398億2377万 | +1.87% | 18.91 | 2.54 |
| 11/27 | 2,802 | 2,813 | 2,740 | 2,785 | -1.07% | 19,900 | 398億6671万 | +2.16% | 18.93 | 2.54 |
| 11/24 | 2,800 | 2,820 | 2,785 | 2,815 | +1.19% | 17,700 | 402億9616万 | +3.42% | 19.14 | 2.57 |
| 11/22 | 2,748 | 2,799 | 2,748 | 2,782 | +1.24% | 11,600 | 398億2377万 | +2.43% | 18.91 | 2.54 |
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 4月期 | 410 123,000 6/26 | 149 44,800 3/12 | 267,000 890 6/26 | - | - | +16.87% 4/2 | -28.61% 1/22 |
| 2009年 4月期 | 175 52,500 6/10 | 53 16,000 10/29 | 144,600 482 10/20 | - | - | +49.79% 11/18 | -45.19% 10/14 |
| 2010年 4月期 | 213 64,000 3/24 | 90 27,000 5/12 | 130,500 435 9/11 | - | - | +27.23% 9/11 | -19.39% 5/25 |
| 2011年 4月期 | 206 61,700 5/6 | 94 28,100 3/15 | 62,400 208 3/15 | 29億4407万 | 13億4081万 | +12.48% 12/1 | -33.45% 3/15 |
| 2012年 4月期 | 556 166,800 1/16 | 132 39,600 5/17 39,600 5/16 | 1,127,700 3,759 6/16 | 79億5902万 | 18億8955万 | +47.85% 6/16 | -19.66% 5/15 |
| 2013年 4月期 | 803 241,000 4/17 | 317 95,200 5/15 | 426,000 1,420 4/15 | 114億9955万 | 45億4256万 | +33.8% 4/17 | -15.02% 5/27 |
| 2014年 4月期 | 1,160 10/31 | 517 155,000 6/7 | 365,600 4/24 | 166億516万 | 73億9598万 | +23.54% 7/10 | -20.36% 6/7 |
| 2015年 4月期 | 1,964 4/8 | 802 5/21 | 415,900 4/24 | 281億1426万 | 114億8046万 | +15.24% 12/1 | -12.04% 5/1 |
| 2016年 4月期 | 2,498 8/17 | 1,483 2/12 | 339,400 4/25 | 357億5837万 | 212億2884万 | +25.1% 7/23 | -20.45% 1/21 |
| 2017年 4月期 | 2,099 2/27 | 1,429 6/24 | 379,800 4/25 | 300億4676万 | 204億5584万 | +10.1% 2/24 | -12.3% 6/24 |
| 2018年 4月期 | 2,788 1/26 1/24 | 1,858 6/15 | 320,100 4/24 | 399億966万 | 265億9689万 | +21.19% 1/12 | -9.75% 5/1 |
| 2019年 4月期 | 2,490 3/27 | 1,652 12/25 | 302,300 4/24 | 356億4385万 | 236億4804万 | +7.61% 3/27 | -16.42% 12/25 |
| 2020年 4月期 | 2,499 1/24 | 1,694 3/13 | 561,200 4/27 | 357億7268万 | 242億4927万 | +6.91% 1/14 | -21.38% 3/13 |
| 2021年 4月期 | 2,447 3/30 | 1,823 7/31 | 278,400 4/27 | 350億2831万 | 260億9588万 | +7.61% 3/19 | -9.17% 5/13 |
| 2022年 4月期 | 2,444 3/31 | 2,070 5/13 | 231,200 4/26 | 349億8537万 | 296億3163万 | +6.64% 6/11 | -5.58% 7/8 |
| 2023年 4月期 | 2,623 4/18 | 2,268 9/21 | 337,400 4/26 | 375億4772万 | 324億6596万 | +4.28% 3/8 | -4.25% 5/29 |
| 最新 | 3,630 2024/4/19 | 27,300 | 519億6272万 | -1.49% 3,685 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 1%（1.01倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 35%（1.35倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- 198%（2.98倍）
- 2012/12/28 vs 2011/12/30
- -14%（0.86倍）
- 2013/12/30 vs 2012/12/28
- 153%（2.53倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 69%（1.69倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/04/19 vs 2023/12/29
- 27%（1.27倍）
- 過去安値
53円（2008/10/29） - 6706%（68.06倍）
3,630円（4/19）