株価チャート
株価
5/14
- 前日 (5/13)
- 3,245
- 始値
- 3,230
- 高値
- 3,280
- 安値
- 3,230
- 終値 -0.15%
- 3,240
- 出来高 +27.27%
- 2,800
乖離率
- 株価（5日）
移動平均値 - +0.19%
3,234 - 株価（25日）
移動平均値 - +0.28%
3,231 - 出来高（5日）
移動平均値 - +42.86%
1,960
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 3,230 | 3,280 | 3,230 | 3,240 | -0.15% | 2,800 | 205億1542万 | +0.28% | 18.39 | 3.66 |
| 05/13 | 3,240 | 3,245 | 3,215 | 3,245 | +0.31% | 2,200 | 205億4708万 | +0.43% | 18.42 | 3.66 |
| 05/10 | 3,235 | 3,250 | 3,205 | 3,235 | 0% | 1,800 | 204億8376万 | +0.09% | 18.36 | 3.65 |
| 05/09 | 3,220 | 3,280 | 3,220 | 3,235 | +0.62% | 500 | 204億8376万 | +0.06% | 18.36 | 3.65 |
| 05/08 | 3,220 | 3,260 | 3,215 | 3,215 | +0.31% | 2,500 | 203億5712万 | -0.59% | 18.25 | 3.63 |
| 05/07 | 3,225 | 3,240 | 3,195 | 3,205 | +0.47% | 1,200 | 202億9380万 | -1.2% | 18.19 | 3.62 |
| 05/02 | 3,200 | 3,200 | 3,165 | 3,190 | +0.63% | 1,900 | 201億9882万 | -2.09% | 18.11 | 3.6 |
| 05/01 | 3,210 | 3,220 | 3,170 | 3,170 | -1.25% | 5,800 | 200億7218万 | -3.47% | 17.99 | 3.58 |
| 04/30 | 3,275 | 3,275 | 3,200 | 3,210 | -1.08% | 4,500 | 203億2546万 | -2.93% | 18.22 | 3.62 |
| 04/26 | 3,215 | 3,245 | 3,205 | 3,245 | +1.09% | 1,600 | 205億4708万 | -2.44% | 18.42 | 3.66 |
| 04/25 | 3,260 | 3,300 | 3,210 | 3,210 | -1.53% | 4,400 | 203億2546万 | -3.86% | 18.22 | 3.62 |
| 04/24 | 3,255 | 3,320 | 3,240 | 3,260 | 0% | 10,900 | 206億4205万 | -2.8% | 18.5 | 3.68 |
| 04/23 | 3,290 | 3,290 | 3,220 | 3,260 | +0.31% | 4,600 | 206億4205万 | -3.15% | 18.5 | 3.68 |
| 04/22 | 3,055 | 3,250 | 3,055 | 3,250 | +2.36% | 19,500 | 205億7874万 | -3.79% | 18.45 | 3.67 |
| 04/19 | 3,195 | 3,195 | 3,090 | 3,175 | -1.09% | 8,500 | 201億384万 | -6.37% | 18.02 | 3.58 |
| 04/18 | 3,100 | 3,235 | 3,100 | 3,210 | +2.23% | 7,600 | 203億2546万 | -5.73% | 18.22 | 3.62 |
| 04/17 | 3,100 | 3,145 | 3,000 | 3,140 | +0.8% | 12,800 | 198億8222万 | -8.11% | 17.82 | 3.55 |
| 04/16 | 3,200 | 3,200 | 3,070 | 3,115 | -2.96% | 15,000 | 197億2393万 | -9.24% | 17.68 | 3.52 |
| 04/15 | 3,240 | 3,245 | 3,210 | 3,210 | -1.23% | 4,800 | 203億2546万 | -6.82% | 18.22 | 3.62 |
| 04/12 | 3,270 | 3,270 | 3,235 | 3,250 | -1.22% | 5,800 | 205億7874万 | -6.02% | 18.45 | 3.67 |
| 04/11 | 3,255 | 3,290 | 3,255 | 3,290 | +0.3% | 3,400 | 208億3201万 | -5.13% | 18.67 | 3.71 |
| 04/10 | 3,310 | 3,335 | 3,260 | 3,280 | -1.06% | 6,300 | 207億6869万 | -5.72% | 18.62 | 3.7 |
| 04/09 | 3,335 | 3,335 | 3,270 | 3,315 | +0.15% | 3,100 | 209億9031万 | -5.04% | 18.81 | 3.74 |
| 04/08 | 3,310 | 3,320 | 3,290 | 3,310 | +0.15% | 2,400 | 209億5865万 | -5.48% | 18.79 | 3.74 |
| 04/05 | 3,240 | 3,305 | 3,220 | 3,305 | +1.69% | 3,100 | 209億2699万 | -6% | 18.76 | 3.73 |
| 04/04 | 3,255 | 3,415 | 3,250 | 3,250 | -0.61% | 9,000 | 205億7874万 | -7.85% | 18.45 | 3.67 |
| 04/03 | 3,175 | 3,320 | 3,175 | 3,270 | +0.77% | 8,600 | 207億537万 | -7.5% | 18.56 | 3.69 |
| 04/02 | 3,255 | 3,335 | 3,145 | 3,245 | -0.46% | 20,500 | 205億4708万 | -8.41% | 18.42 | 3.66 |
| 04/01 | 3,465 | 3,465 | 3,225 | 3,260 | -5.92% | 21,600 | 206億4205万 | -8.22% | 18.5 | 3.68 |
| 03/29 | 3,530 | 3,545 | 3,445 | 3,465 | -2.53% | 12,900 | 219億4010万 | -2.67% | 20.54 | 3.91 |
| 03/28 | 3,625 | 3,625 | 3,510 | 3,555 | -7.66% | 31,800 | 225億997万 | -0.08% | 21.08 | 4.01 |
| 03/27 | 3,745 | 3,865 | 3,730 | 3,850 | +2.8% | 38,100 | 243億7789万 | +8.3% | 22.83 | 4.35 |
| 03/26 | 3,680 | 3,765 | 3,680 | 3,745 | +1.9% | 15,400 | 237億1304万 | +5.82% | 22.2 | 4.23 |
| 03/25 | 3,590 | 3,680 | 3,590 | 3,675 | +2.37% | 17,700 | 232億6980万 | +4.28% | 21.79 | 4.15 |
| 03/22 | 3,570 | 3,615 | 3,555 | 3,590 | +0.56% | 9,100 | 227億3159万 | +2.37% | 21.28 | 4.05 |
| 03/21 | 3,570 | 3,590 | 3,545 | 3,570 | +0.14% | 9,500 | 226億495万 | +2.03% | 21.17 | 4.03 |
| 03/19 | 3,560 | 3,605 | 3,555 | 3,565 | +0.14% | 6,200 | 225億7329万 | +2.09% | 21.14 | 4.03 |
| 03/18 | 3,590 | 3,595 | 3,535 | 3,560 | -0.14% | 6,300 | 225億4163万 | +2.06% | 21.11 | 4.02 |
| 03/15 | 3,535 | 3,615 | 3,535 | 3,565 | +0.85% | 9,100 | 225億7329万 | +2.32% | 21.14 | 4.03 |
| 03/14 | 3,505 | 3,550 | 3,500 | 3,535 | +0.86% | 3,500 | 223億8333万 | +1.58% | 20.96 | 3.99 |
| 03/13 | 3,515 | 3,545 | 3,495 | 3,505 | -0.28% | 3,000 | 221億9337万 | +0.75% | 20.78 | 3.96 |
| 03/12 | 3,450 | 3,530 | 3,435 | 3,515 | +1.74% | 7,900 | 222億5669万 | +1.09% | 20.84 | 3.97 |
| 03/11 | 3,535 | 3,535 | 3,455 | 3,455 | -1.85% | 11,500 | 218億7678万 | -0.63% | 20.48 | 3.9 |
| 03/08 | 3,500 | 3,540 | 3,500 | 3,520 | +0.14% | 4,200 | 222億8835万 | +1.12% | 20.87 | 3.97 |
| 03/07 | 3,550 | 3,560 | 3,480 | 3,515 | -0.99% | 17,600 | 222億5669万 | +0.92% | 20.84 | 3.97 |
| 03/06 | 3,600 | 3,600 | 3,550 | 3,550 | -1.11% | 7,400 | 224億7831万 | +2.1% | 21.05 | 4.01 |
| 03/05 | 3,560 | 3,610 | 3,550 | 3,590 | +0.28% | 6,400 | 227億3159万 | +3.49% | 21.28 | 4.05 |
| 03/04 | 3,680 | 3,680 | 3,555 | 3,580 | -2.05% | 13,400 | 226億6827万 | +3.53% | 21.23 | 4.04 |
| 03/01 | 3,620 | 3,660 | 3,605 | 3,655 | +2.09% | 11,900 | 231億4316万 | +6.03% | 21.67 | 4.13 |
| 02/29 | 3,470 | 3,580 | 3,470 | 3,580 | +3.32% | 17,200 | 226億6827万 | +4.5% | 21.23 | 4.04 |
| 02/28 | 3,460 | 3,490 | 3,450 | 3,465 | +0.29% | 7,900 | 219億4010万 | +1.67% | 20.54 | 3.91 |
| 02/27 | 3,460 | 3,470 | 3,445 | 3,455 | -0.43% | 3,600 | 218億7678万 | +1.74% | 20.48 | 3.9 |
| 02/26 | 3,450 | 3,475 | 3,445 | 3,470 | +0.14% | 5,800 | 219億7176万 | +2.6% | 20.57 | 3.92 |
| 02/22 | 3,425 | 3,480 | 3,415 | 3,465 | +1.17% | 4,300 | 219億4010万 | +2.88% | 20.54 | 3.91 |
| 02/21 | 3,465 | 3,470 | 3,410 | 3,425 | -1.58% | 6,000 | 216億8682万 | +2.12% | 20.31 | 3.87 |
| 02/20 | 3,465 | 3,495 | 3,405 | 3,480 | +1.02% | 12,000 | 220億3508万 | +4.19% | 20.63 | 3.93 |
| 02/19 | 3,365 | 3,470 | 3,365 | 3,445 | +2.53% | 12,800 | 218億1346万 | +3.64% | 20.43 | 3.89 |
| 02/16 | 3,250 | 3,360 | 3,230 | 3,360 | +2.75% | 12,100 | 212億7525万 | +1.57% | 19.92 | 3.79 |
| 02/15 | 3,375 | 3,385 | 3,200 | 3,270 | -3.4% | 22,300 | 207億537万 | -0.76% | 19.39 | 3.69 |
| 02/14 | 3,390 | 3,415 | 3,365 | 3,385 | -0.15% | 7,100 | 214億3354万 | +2.89% | 20.07 | 3.82 |
| 02/13 | 3,445 | 3,455 | 3,345 | 3,390 | -2.31% | 20,400 | 214億6520万 | +3.48% | 20.1 | 3.83 |
| 02/09 | 3,455 | 3,520 | 3,455 | 3,470 | +0.43% | 5,200 | 219億7176万 | +6.51% | 20.57 | 3.92 |
| 02/08 | 3,465 | 3,480 | 3,420 | 3,455 | -0.29% | 7,000 | 218億7678万 | +6.87% | 20.48 | 3.9 |
| 02/07 | 3,495 | 3,525 | 3,415 | 3,465 | -1.14% | 8,600 | 219億4010万 | +8.11% | 20.54 | 3.91 |
| 02/06 | 3,460 | 3,550 | 3,460 | 3,505 | +1.3% | 10,700 | 221億9337万 | +10.36% | 20.78 | 3.96 |
| 02/05 | 3,520 | 3,530 | 3,415 | 3,460 | -1.84% | 21,100 | 219億844万 | +10.09% | 20.51 | 3.91 |
| 02/02 | 3,550 | 3,580 | 3,520 | 3,525 | -0.84% | 9,100 | 223億2001万 | +13.31% | 20.9 | 3.98 |
| 02/01 | 3,550 | 3,585 | 3,530 | 3,555 | +0.14% | 9,000 | 225億997万 | +15.53% | 21.08 | 4.01 |
| 01/31 | 3,375 | 3,550 | 3,375 | 3,550 | +5.19% | 19,900 | 224億7831万 | +16.74% | 21.05 | 4.01 |
| 01/30 | 3,340 | 3,380 | 3,330 | 3,375 | +1.05% | 7,000 | 213億7023万 | +12.28% | 20.01 | 3.81 |
| 01/29 | 3,340 | 3,355 | 3,310 | 3,340 | +0.15% | 6,900 | 211億4861万 | +12.19% | 19.8 | 3.77 |
| 01/26 | 3,305 | 3,390 | 3,300 | 3,335 | +1.06% | 17,600 | 211億1695万 | +13.09% | 19.77 | 3.77 |
| 01/25 | 3,255 | 3,395 | 3,225 | 3,300 | +5.94% | 58,800 | 208億9533万 | +12.94% | 19.57 | 3.73 |
| 01/24 | 3,150 | 3,170 | 3,115 | 3,115 | -0.95% | 7,400 | 197億2393万 | +7.53% | 18.47 | 3.52 |
| 01/23 | 3,175 | 3,175 | 3,135 | 3,145 | -0.32% | 6,800 | 199億1388万 | +9.28% | 18.65 | 3.55 |
| 01/22 | 3,155 | 3,155 | 3,130 | 3,155 | +1.28% | 5,800 | 199億7720万 | +10.35% | 18.71 | 3.56 |
| 01/19 | 3,110 | 3,140 | 3,110 | 3,115 | +0.16% | 4,200 | 197億2393万 | +9.68% | 18.47 | 3.52 |
| 01/18 | 3,115 | 3,130 | 3,110 | 3,110 | -0.48% | 5,200 | 196億9227万 | +10.24% | 18.44 | 3.51 |
| 01/17 | 3,070 | 3,125 | 3,070 | 3,125 | +1.79% | 8,100 | 197億8725万 | +11.49% | 18.53 | 3.53 |
| 01/16 | 3,100 | 3,105 | 3,070 | 3,070 | -0.16% | 6,400 | 194億3899万 | +10.27% | 18.2 | 3.47 |
| 01/15 | 3,020 | 3,090 | 3,020 | 3,075 | +0.82% | 10,100 | 194億7065万 | +11.09% | 18.23 | 3.47 |
| 01/12 | 3,045 | 3,070 | 3,025 | 3,050 | +0.16% | 7,400 | 193億1235万 | +10.83% | 18.08 | 3.44 |
| 01/11 | 3,150 | 3,150 | 3,020 | 3,045 | -2.56% | 18,100 | 192億8069万 | +11.29% | 18.05 | 3.44 |
| 01/10 | 3,050 | 3,135 | 3,050 | 3,125 | +2.8% | 11,700 | 197億8725万 | +14.81% | 18.53 | 3.53 |
| 01/09 | 2,935 | 3,050 | 2,935 | 3,040 | +3.58% | 11,300 | 192億4903万 | +12.47% | 18.02 | 3.43 |
| 01/05 | 2,912 | 3,025 | 2,880 | 2,935 | +2.55% | 15,700 | 185億8418万 | +9.19% | 17.4 | 3.31 |
| 01/04 | 2,780 | 2,899 | 2,765 | 2,862 | +3.81% | 17,500 | 181億2195万 | +6.95% | 16.97 | 3.23 |
| 2023 | ||||||||||
| 12/29 | 2,724 | 2,767 | 2,724 | 2,757 | +1.21% | 6,200 | 174億5710万 | +3.37% | 16.35 | 3.26 |
| 12/28 | 2,676 | 2,749 | 2,676 | 2,724 | +1.49% | 13,100 | 172億4815万 | +2.25% | 16.15 | 3.22 |
| 12/27 | 2,662 | 2,696 | 2,662 | 2,684 | +0.52% | 6,600 | 169億9487万 | +0.83% | 15.91 | 3.18 |
| 12/26 | 2,670 | 2,679 | 2,663 | 2,670 | +0.26% | 5,000 | 169億622万 | +0.38% | 15.83 | 3.16 |
| 12/25 | 2,668 | 2,680 | 2,662 | 2,663 | -0.3% | 7,500 | 168億6190万 | +0.11% | 15.79 | 3.15 |
| 12/22 | 2,661 | 2,675 | 2,655 | 2,671 | +0.41% | 3,200 | 169億1255万 | +0.34% | 15.84 | 3.16 |
| 12/21 | 2,651 | 2,679 | 2,651 | 2,660 | +0.23% | 4,800 | 168億4290万 | -0.11% | 15.77 | 3.15 |
| 12/20 | 2,659 | 2,672 | 2,652 | 2,654 | +0.08% | 5,600 | 168億491万 | -0.45% | 15.74 | 3.14 |
| 12/19 | 2,668 | 2,668 | 2,652 | 2,652 | +0.08% | 2,100 | 167億9225万 | -0.6% | 15.72 | 3.14 |
| 12/18 | 2,651 | 2,670 | 2,650 | 2,650 | -0.67% | 3,300 | 167億7958万 | -0.71% | 15.71 | 3.14 |
| 12/15 | 2,653 | 2,672 | 2,653 | 2,668 | +0.6% | 2,100 | 168億9356万 | -0.11% | 15.82 | 3.16 |
| 12/14 | 2,665 | 2,678 | 2,652 | 2,652 | -0.67% | 2,400 | 167億9225万 | -0.67% | 15.72 | 3.14 |
| 12/13 | 2,670 | 2,677 | 2,663 | 2,670 | +0.15% | 4,900 | 169億622万 | 0% | 15.83 | 3.16 |
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 | 863 4/10 | 320 1/23 | 51,200 1/22 | - | - | +16.44% 2/25 | -30.31% 1/23 |
| 2009年 3月期 | 394 5/12 | 137 2/9 | 48,200 3/19 | - | - | +72.76% 3/19 | -28.87% 10/6 |
| 2010年 3月期 | 403 3/26 | 166 4/6 | 31,500 3/29 | - | - | +40.72% 7/1 | -8.68% 3/30 |
| 2011年 3月期 | 534 1/12 | 341 5/25 | 29,400 3/15 | 33億8075万 | 21億5887万 | +17.4% 1/12 | -21.89% 3/15 |
| 2012年 3月期 | 535 3/27 | 401 4/6 | 38,500 3/28 | 33億8708万 | 25億3873万 | +7.65% 7/25 | -7.73% 4/6 |
| 2013年 3月期 | 760 3/26 | 466 8/7 | 66,900 3/27 | 48億1156万 | 29億5024万 | +19.7% 1/30 | -13.62% 4/3 |
| 2014年 3月期 | 913 1/23 | 575 6/7 | 33,000 3/27 | 57億8104万 | 36億4032万 | +15.01% 1/10 | -9.97% 6/7 |
| 2015年 3月期 | 1,900 1/7 | 779 5/22 | 69,500 2/24 | 120億3064万 | 49億3256万 | +28.43% 1/8 | -16.82% 2/16 |
| 2016年 3月期 | 1,755 12/2 | 1,017 8/25 | 58,200 11/12 | 111億1251万 | 64億3956万 | +19.35% 11/26 | -15.69% 1/21 |
| 2017年 3月期 | 1,496 1/31 | 1,099 6/24 | 56,400 1/31 | 94億7255万 | 69億5878万 | +7.49% 10/6 | -11.56% 4/4 |
| 2018年 3月期 | 1,735 3/27 | 1,210 4/14 | 73,200 3/28 | 109億8588万 | 76億6162万 | +8.32% 10/12 | -6.1% 4/2 |
| 2019年 3月期 | 1,899 3/8 | 1,550 12/25 7/18 | 52,500 3/27 | 120億2431万 | 98億1447万 | +4.77% 3/6 | -7.47% 12/25 |
| 2020年 3月期 | 2,014 1/17 | 1,348 3/13 | 64,000 4/19 | 127億5248万 | 85億3542万 | +7.27% 1/16 | -21.49% 4/6 |
| 2021年 3月期 | 1,751 3/29 | 1,130 4/6 | 49,300 3/30 | 110億8719万 | 71億5506万 | +14.61% 5/11 | -10.7% 8/3 |
| 2022年 3月期 | 1,910 3/29 | 1,501 4/21 | 35,000 3/30 | 120億9396万 | 95億421万 | +6.13% 6/10 | -5.55% 4/1 |
| 2023年 3月期 | 2,294 3/2 | 1,700 5/16 | 45,700 3/29 | 145億2542万 | 107億6426万 | +8.02% 3/2 | -2.9% 5/18 |
| 2024年 3月期 | 3,865 3/27 | 2,124 5/31 | 58,800 1/25 | 244億7287万 | 134億4899万 | +17.35% 8/14 | -9.23% 4/16 |
| 最新 | 3,240 2024/5/14 | 2,800 | 205億1542万 | +0.28% 3,231 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -50%（0.5倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 81%（1.81倍）
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- 93%（1.93倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/05/14 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
137円（2009/02/09） - 2265%（23.65倍）
3,240円（5/14）