株価チャート
株価
4/23
- 前日 (4/22)
- 2,900
- 始値
- 2,900
- 高値
- 2,910
- 安値
- 2,876
- 終値 -0.69%
- 2,880
- 出来高 -28.27%
- 30,200
乖離率
- 株価（5日）
移動平均値 - -0.38%
2,891 - 株価（25日）
移動平均値 - -2.6%
2,957 - 出来高（5日）
移動平均値 - -19.77%
37,640
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 | 2,900 | 2,910 | 2,876 | 2,880 | -0.69% | 30,200 | 866億921万 | -2.6% | 12.37 | 1.06 |
| 04/22 | 2,877 | 2,924 | 2,858 | 2,900 | +1.61% | 42,100 | 872億1066万 | -1.99% | 12.46 | 1.06 |
| 04/19 | 2,896 | 2,925 | 2,801 | 2,854 | -2.46% | 60,900 | 858億2732万 | -3.55% | 12.26 | 1.05 |
| 04/18 | 2,911 | 2,933 | 2,885 | 2,926 | +1.07% | 27,100 | 879億9255万 | -1.15% | 12.57 | 1.07 |
| 04/17 | 2,916 | 2,928 | 2,861 | 2,895 | -0.45% | 27,900 | 870億6030万 | -2.13% | 12.44 | 1.06 |
| 04/16 | 2,956 | 2,956 | 2,899 | 2,908 | -2.48% | 32,800 | 874億5124万 | -1.69% | 12.49 | 1.07 |
| 04/15 | 2,978 | 2,985 | 2,951 | 2,982 | +0.13% | 27,600 | 896億7662万 | +0.85% | 12.81 | 1.09 |
| 04/12 | 2,995 | 3,025 | 2,978 | 2,978 | +0.4% | 33,000 | 895億5633万 | +0.74% | 12.79 | 1.09 |
| 04/11 | 2,934 | 2,977 | 2,925 | 2,966 | -0.1% | 16,700 | 891億9545万 | +0.37% | 12.74 | 1.09 |
| 04/10 | 2,967 | 2,983 | 2,945 | 2,969 | +0.92% | 19,400 | 892億8567万 | +0.51% | 12.75 | 1.09 |
| 04/09 | 2,910 | 2,959 | 2,910 | 2,942 | +1.24% | 27,700 | 884億7371万 | -0.37% | 12.64 | 1.08 |
| 04/08 | 2,914 | 2,918 | 2,878 | 2,906 | -0.07% | 26,400 | 873億9110万 | -1.59% | 12.48 | 1.07 |
| 04/05 | 2,888 | 2,922 | 2,875 | 2,908 | -0.14% | 27,400 | 874億5124万 | -1.66% | 12.49 | 1.07 |
| 04/04 | 2,932 | 2,952 | 2,908 | 2,912 | -0.34% | 26,900 | 875億7153万 | -1.69% | 12.51 | 1.07 |
| 04/03 | 2,919 | 2,953 | 2,895 | 2,922 | -0.51% | 37,200 | 878億7226万 | -1.48% | 12.55 | 1.07 |
| 04/02 | 3,025 | 3,025 | 2,923 | 2,937 | -2.26% | 31,700 | 883億2335万 | -1.14% | 12.62 | 1.08 |
| 04/01 | 3,035 | 3,055 | 3,000 | 3,005 | -0.99% | 27,400 | 903億6829万 | +1.04% | 12.91 | 1.1 |
| 03/29 | 3,005 | 3,050 | 3,000 | 3,035 | +0.5% | 24,000 | 912億7047万 | +2.02% | 13.04 | 1.11 |
| 03/28 | 3,025 | 3,060 | 3,005 | 3,020 | -2.42% | 49,900 | 908億1938万 | +1.65% | 12.97 | 1.11 |
| 03/27 | 3,110 | 3,160 | 3,095 | 3,095 | 0% | 61,500 | 930億7483万 | +4.24% | 13.29 | 1.14 |
| 03/26 | 3,010 | 3,105 | 3,010 | 3,095 | +2.48% | 78,100 | 930億7483万 | +4.38% | 13.29 | 1.14 |
| 03/25 | 3,035 | 3,065 | 3,010 | 3,020 | -0.17% | 72,800 | 908億1938万 | +1.99% | 12.97 | 1.11 |
| 03/22 | 2,963 | 3,030 | 2,946 | 3,025 | +3.17% | 117,600 | 909億6974万 | +2.37% | 12.99 | 1.11 |
| 03/21 | 2,943 | 2,974 | 2,932 | 2,932 | +0.48% | 46,200 | 881億7298万 | -0.58% | 12.59 | 1.08 |
| 03/19 | 2,910 | 2,934 | 2,895 | 2,918 | +0.14% | 32,400 | 877億5197万 | -1.15% | 12.53 | 1.07 |
| 03/18 | 2,919 | 2,943 | 2,914 | 2,914 | -0.17% | 42,100 | 876億3168万 | -1.32% | 12.52 | 1.07 |
| 03/15 | 2,882 | 2,957 | 2,880 | 2,919 | +1.28% | 93,400 | 877億8204万 | -1.22% | 12.54 | 1.07 |
| 03/14 | 2,887 | 2,892 | 2,848 | 2,882 | +0.24% | 21,400 | 866億6935万 | -2.64% | 12.38 | 1.06 |
| 03/13 | 2,934 | 2,934 | 2,863 | 2,875 | -0.31% | 33,700 | 864億5884万 | -3% | 12.35 | 1.05 |
| 03/12 | 2,859 | 2,898 | 2,819 | 2,884 | -0.14% | 41,100 | 867億2950万 | -2.9% | 12.39 | 1.06 |
| 03/11 | 2,911 | 2,930 | 2,857 | 2,888 | -2.47% | 49,400 | 868億4979万 | -2.96% | 12.41 | 1.06 |
| 03/08 | 2,910 | 2,983 | 2,901 | 2,961 | +0.82% | 50,700 | 890億4509万 | -0.77% | 12.72 | 1.09 |
| 03/07 | 2,952 | 2,968 | 2,917 | 2,937 | -0.44% | 39,500 | 883億2335万 | -1.71% | 12.62 | 1.08 |
| 03/06 | 2,908 | 2,968 | 2,893 | 2,950 | +0.41% | 37,300 | 887億1429万 | -1.37% | 12.67 | 1.08 |
| 03/05 | 2,930 | 2,945 | 2,895 | 2,938 | -0.24% | 51,200 | 883億5342万 | -1.9% | 12.62 | 1.08 |
| 03/04 | 3,030 | 3,055 | 2,945 | 2,945 | -2.16% | 60,600 | 885億6393万 | -1.8% | 12.65 | 1.08 |
| 03/01 | 3,060 | 3,065 | 3,010 | 3,010 | -0.99% | 32,300 | 905億1865万 | +0.13% | 12.93 | 1.1 |
| 02/29 | 3,005 | 3,045 | 2,995 | 3,040 | +0.83% | 44,400 | 914億2083万 | +1.03% | 13.06 | 1.12 |
| 02/28 | 3,025 | 3,060 | 3,005 | 3,015 | -0.33% | 45,100 | 906億6901万 | +0.1% | 12.95 | 1.11 |
| 02/27 | 3,050 | 3,065 | 3,010 | 3,025 | -0.17% | 45,700 | 909億6974万 | +0.2% | 12.99 | 1.11 |
| 02/26 | 3,030 | 3,045 | 3,000 | 3,030 | +0.5% | 51,500 | 911億2010万 | +0.2% | 13.02 | 1.11 |
| 02/22 | 3,005 | 3,015 | 2,958 | 3,015 | +2.38% | 55,000 | 906億6901万 | -0.43% | 12.95 | 1.11 |
| 02/21 | 2,960 | 3,000 | 2,931 | 2,945 | -0.88% | 40,300 | 885億6393万 | -2.81% | 12.65 | 1.08 |
| 02/20 | 2,965 | 2,994 | 2,960 | 2,971 | -0.64% | 32,400 | 893億4582万 | -2.3% | 12.76 | 1.09 |
| 02/19 | 3,030 | 3,030 | 2,942 | 2,990 | -0.33% | 50,600 | 899億1720万 | -1.9% | 12.84 | 1.1 |
| 02/16 | 2,900 | 3,025 | 2,883 | 3,000 | +4.68% | 106,800 | 902億1792万 | -1.41% | 12.89 | 1.1 |
| 02/15 | 2,904 | 2,912 | 2,843 | 2,866 | 0% | 75,900 | 861億8819万 | -5.66% | 12.31 | 1.05 |
| 02/14 | 2,900 | 2,935 | 2,843 | 2,866 | -5.1% | 175,300 | 861億8819万 | -5.66% | 12.31 | 1.05 |
| 02/13 | 2,950 | 3,025 | 2,950 | 3,020 | +2.83% | 67,600 | 908億1938万 | -0.63% | 12.97 | 1.11 |
| 02/09 | 2,943 | 2,975 | 2,930 | 2,937 | -1.21% | 42,000 | 883億2335万 | -3.1% | 12.62 | 1.08 |
| 02/08 | 2,998 | 3,005 | 2,940 | 2,973 | -1.72% | 62,400 | 894億596万 | -1.75% | 12.77 | 1.09 |
| 02/07 | 2,996 | 3,025 | 2,987 | 3,025 | +0.67% | 42,500 | 909億6974万 | +0.17% | 12.99 | 1.11 |
| 02/06 | 3,010 | 3,030 | 2,994 | 3,005 | -0.5% | 37,900 | 903億6829万 | -0.17% | 12.91 | 1.1 |
| 02/05 | 3,035 | 3,035 | 3,005 | 3,020 | -0.33% | 36,400 | 908億1938万 | +0.63% | 12.97 | 1.11 |
| 02/02 | 3,095 | 3,095 | 3,020 | 3,030 | -1.46% | 41,700 | 911億2010万 | +1.37% | 13.02 | 1.11 |
| 02/01 | 3,050 | 3,085 | 3,045 | 3,075 | -0.16% | 51,800 | 924億7337万 | +3.29% | 13.21 | 1.13 |
| 01/31 | 3,010 | 3,095 | 3,000 | 3,080 | +2.33% | 61,200 | 926億2374万 | +3.95% | 13.23 | 1.13 |
| 01/30 | 3,055 | 3,055 | 3,010 | 3,010 | -1.31% | 46,700 | 905億1865万 | +2.1% | 12.93 | 1.1 |
| 01/29 | 3,040 | 3,090 | 3,040 | 3,050 | +0.33% | 44,500 | 917億2156万 | +3.85% | 13.1 | 1.12 |
| 01/26 | 3,095 | 3,100 | 3,030 | 3,040 | -2.09% | 60,700 | 914億2083万 | +3.93% | 13.06 | 1.12 |
| 01/25 | 3,085 | 3,120 | 3,080 | 3,105 | +0.65% | 50,600 | 933億7555万 | +6.59% | 13.34 | 1.14 |
| 01/24 | 3,150 | 3,150 | 3,080 | 3,085 | -1.28% | 66,000 | 927億7410万 | +6.42% | 13.25 | 1.13 |
| 01/23 | 3,230 | 3,230 | 3,125 | 3,125 | -2.19% | 88,000 | 939億7700万 | +8.28% | 13.42 | 1.15 |
| 01/22 | 3,195 | 3,250 | 3,100 | 3,195 | +1.59% | 146,500 | 960億8209万 | +11.17% | 13.72 | 1.17 |
| 01/19 | 3,125 | 3,170 | 3,125 | 3,145 | +0.8% | 76,900 | 945億7846万 | +10.16% | 13.51 | 1.15 |
| 01/18 | 3,050 | 3,145 | 3,045 | 3,120 | +1.63% | 86,700 | 938億2664万 | +9.9% | 13.4 | 1.14 |
| 01/17 | 3,220 | 3,225 | 3,060 | 3,070 | -4.66% | 173,600 | 923億2301万 | +8.83% | 13.19 | 1.13 |
| 01/16 | 3,210 | 3,240 | 3,150 | 3,220 | +2.55% | 225,600 | 968億3391万 | +14.75% | 13.83 | 1.18 |
| 01/15 | 3,050 | 3,175 | 3,005 | 3,140 | +9.33% | 259,300 | 944億2809万 | +12.67% | 13.49 | 1.15 |
| 01/12 | 2,897 | 2,905 | 2,858 | 2,872 | -0.17% | 52,400 | 863億6863万 | +3.72% | 12.34 | 1.05 |
| 01/11 | 2,889 | 2,900 | 2,857 | 2,877 | +0.31% | 82,100 | 865億1899万 | +4.09% | 12.36 | 1.06 |
| 01/10 | 2,897 | 2,909 | 2,865 | 2,868 | -0.28% | 59,100 | 862億4834万 | +4.03% | 12.32 | 1.05 |
| 01/09 | 2,880 | 2,907 | 2,865 | 2,876 | +1.34% | 64,400 | 864億8892万 | +4.58% | 12.35 | 1.05 |
| 01/05 | 2,823 | 2,844 | 2,805 | 2,838 | +1.36% | 56,200 | 853億4616万 | +3.5% | 12.19 | 1.04 |
| 01/04 | 2,770 | 2,808 | 2,716 | 2,800 | -0.71% | 70,400 | 842億340万 | +2.38% | 12.03 | 1.03 |
| 2023 | ||||||||||
| 12/29 | 2,814 | 2,830 | 2,782 | 2,820 | +1.04% | 45,200 | 848億485万 | +3.37% | 12.11 | 1.03 |
| 12/28 | 2,770 | 2,816 | 2,763 | 2,791 | +1.01% | 46,700 | 839億3274万 | +2.61% | 11.99 | 1.02 |
| 12/27 | 2,755 | 2,768 | 2,735 | 2,763 | +1.17% | 44,100 | 830億9071万 | +1.84% | 11.87 | 1.01 |
| 12/26 | 2,718 | 2,748 | 2,702 | 2,731 | +0.18% | 62,900 | 821億2838万 | +0.89% | 11.73 | 1 |
| 12/25 | 2,768 | 2,768 | 2,710 | 2,726 | +0.26% | 52,300 | 819億7802万 | +0.74% | 11.71 | 1 |
| 12/22 | 2,734 | 2,746 | 2,697 | 2,719 | +0.41% | 26,400 | 817億6751万 | +0.48% | 11.68 | 1 |
| 12/21 | 2,710 | 2,729 | 2,695 | 2,708 | -0.91% | 39,200 | 814億3671万 | +0.15% | 11.63 | 0.99 |
| 12/20 | 2,792 | 2,792 | 2,733 | 2,733 | -0.47% | 41,700 | 821億8853万 | +1.07% | 11.74 | 1 |
| 12/19 | 2,723 | 2,756 | 2,706 | 2,746 | +0.22% | 28,900 | 825億7947万 | +1.85% | 11.8 | 1.01 |
| 12/18 | 2,761 | 2,763 | 2,718 | 2,740 | -1.12% | 32,600 | 823億9904万 | +1.97% | 11.77 | 1.01 |
| 12/15 | 2,795 | 2,798 | 2,762 | 2,771 | +0.47% | 53,800 | 833億3129万 | +3.43% | 11.9 | 1.02 |
| 12/14 | 2,817 | 2,849 | 2,736 | 2,758 | -2.37% | 72,500 | 829億4034万 | +3.33% | 11.85 | 1.01 |
| 12/13 | 2,760 | 2,839 | 2,756 | 2,825 | +3.48% | 94,700 | 849億5521万 | +6.24% | 12.13 | 1.04 |
| 12/12 | 2,722 | 2,754 | 2,717 | 2,730 | 0% | 46,400 | 820億9831万 | +3.14% | 11.73 | 1 |
| 12/11 | 2,716 | 2,740 | 2,710 | 2,730 | +2.13% | 33,900 | 820億9831万 | +3.45% | 11.73 | 1 |
| 12/08 | 2,701 | 2,710 | 2,659 | 2,673 | -0.71% | 65,400 | 803億8417万 | +1.63% | 11.48 | 0.98 |
| 12/07 | 2,715 | 2,733 | 2,689 | 2,692 | -2.14% | 31,900 | 809億5555万 | +2.63% | 11.56 | 0.99 |
| 12/06 | 2,694 | 2,763 | 2,689 | 2,751 | +2.76% | 54,100 | 827億2984万 | +5.24% | 11.82 | 1.01 |
| 12/05 | 2,745 | 2,745 | 2,672 | 2,677 | -2.69% | 55,700 | 805億446万 | +2.84% | 11.5 | 0.98 |
| 12/04 | 2,710 | 2,763 | 2,703 | 2,751 | +1.51% | 55,200 | 827億2984万 | +6.01% | 11.82 | 1.01 |
| 12/01 | 2,700 | 2,710 | 2,673 | 2,710 | +1.01% | 51,800 | 814億9686万 | +4.88% | 11.64 | 0.99 |
| 11/30 | 2,703 | 2,730 | 2,677 | 2,683 | -0.33% | 52,900 | 806億8490万 | +4.15% | 11.52 | 0.98 |
| 11/29 | 2,622 | 2,698 | 2,622 | 2,692 | +1.62% | 67,300 | 809億5555万 | +4.79% | 11.56 | 0.99 |
| 11/28 | 2,646 | 2,674 | 2,604 | 2,649 | +0.88% | 92,000 | 796億6243万 | +3.48% | 11.38 | 0.97 |
| 11/27 | 2,631 | 2,674 | 2,618 | 2,626 | -0.19% | 47,000 | 789億7076万 | +2.86% | 11.28 | 0.96 |
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 | |
| 2010年 3月期 | 1,598 10/19 | 950 12/15 | 74,400 10/29 | - | - | +12.52% 12/29 | -16.49% 11/26 |
| 2011年 3月期 | 1,486 4/27 | 763 3/15 | 380,100 8/26 | 214億9350万 | 110億3603万 | +21.24% 12/24 | -28.87% 3/16 |
| 2012年 3月期 | 1,234 3/30 | 685 11/28 | 185,300 2/9 | 178億4857万 | 99億784万 | +24.28% 2/23 | -12.71% 8/9 |
| 2013年 3月期 | 2,375 3/18 | 906 6/5 | 438,100 2/6 | 343億5200万 | 131億438万 | +39.22% 10/5 | -11.15% 6/4 |
| 2014年 3月期 | 2,408 5/8 | 1,473 6/7 | 493,400 5/13 | 348億2931万 | 213億547万 | +12.54% 9/20 | -22.23% 6/6 |
| 2015年 3月期 | 2,245 3/19 | 1,465 5/21 | 2,468,800 8/15 | 352億4654万 | 230億53万 | +18.49% 8/15 | -11.86% 10/16 |
| 2016年 3月期 | 2,937 12/1 | 1,907 2/12 | 294,300 12/1 | 461億1096万 | 299億3994万 | +11.31% 6/24 6/8 | -18.18% 2/12 |
| 2017年 3月期 | 2,388 1/27 | 1,427 8/17 8/16 | 192,400 6/17 | 374億9165万 | 224億392万 | +12.43% 12/2 | -14.27% 6/27 |
| 2018年 3月期 | 2,548 12/27 | 1,603 7/28 | 521,800 12/27 | 400億365万 | 251億6713万 | +18.07% 12/27 | -11.98% 7/26 |
| 2019年 3月期 | 2,747 9/25 | 1,706 1/4 | 594,400 9/18 | 431億2795万 | 267億8423万 | +14.64% 9/19 | -22.33% 12/25 |
| 2020年 3月期 | 2,120 12/9 | 1,257 3/17 | 307,500 8/14 | 637億5400万 | 378億131万 | +12.42% 4/10 | -21.88% 3/13 |
| 2021年 3月期 | 2,538 11/13 | 1,428 4/6 | 213,100 11/13 | 763億2436万 | 429億4373万 | +14.56% 6/8 | -8.14% 7/31 |
| 2022年 3月期 | 2,099 3/25 | 1,800 10/5 | 264,000 10/28 | 631億2247万 | 541億3075万 | +6.19% 3/23 | -8.81% 5/17 |
| 2023年 3月期 | 2,456 3/9 | 1,852 7/7 | 254,900 11/11 | 738億5841万 | 556億9453万 | +8.89% 11/25 | -6.83% 4/6 |
| 最新 | 2,880 2024/4/23 | 30,200 | 866億921万 | -2.6% 2,957 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 136%（2.36倍）
- 2013/12/30 vs 2012/12/28
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 60%（1.6倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/04/23 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
685円（2011/11/28） - 320%（4.2倍）
2,880円（4/23）