株価チャート
株価
5/2
- 前日 (5/1)
- 3,600
- 始値
- 3,645
- 高値
- 3,775
- 安値
- 3,560
- 終値 -0.97%
- 3,565
- 出来高 +20.81%
- 145,700
乖離率
- 株価（5日）
移動平均値 - -2.99%
3,675 - 株価（25日）
移動平均値 - -8.02%
3,876 - 出来高（5日）
移動平均値 - -37.94%
234,760
2023/12/05～2024/05/02
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 | ||||||||||
| 05/02 | 3,645 | 3,775 | 3,560 | 3,565 | -0.97% | 145,700 | 358億5106万 | -8.02% | 22.23 | 9.04 |
| 05/01 | 3,695 | 3,730 | 3,560 | 3,600 | -2.57% | 120,600 | 362億304万 | -7.41% | 22.45 | 9.13 |
| 05/01 | 株式分割 1→2 | |||||||||
| 04/30 | 3,665 | 3,860 | 3,640 | 3,695 | +3.79% | 241,800 | 371億5839万 | -5.33% | 23.04 | 9.37 |
| 04/26 | 3,975 | 3,975 | 3,360 | 3,560 | -9.99% | 399,500 | 716億156万 | -9.11% | 22.2 | 9.02 |
| 04/25 | 4,100 | 4,135 | 3,955 | 3,955 | -5.27% | 266,200 | 397億7306万 | +0.61% | 24.66 | 10.03 |
| 04/24 | 3,985 | 4,200 | 3,945 | 4,175 | +4.9% | 271,200 | 419億8547万 | +6.53% | 26.03 | 10.58 |
| 04/23 | 3,950 | 4,010 | 3,885 | 3,980 | +1.79% | 173,600 | 400億2447万 | +2.08% | 24.82 | 10.09 |
| 04/22 | 3,975 | 4,185 | 3,825 | 3,910 | -2.13% | 354,400 | 393億2052万 | +0.85% | 24.38 | 9.91 |
| 04/19 | 3,965 | 4,050 | 3,845 | 3,995 | -0.99% | 241,800 | 401億7531万 | +3.82% | 24.91 | 10.13 |
| 04/18 | 3,895 | 4,080 | 3,805 | 4,035 | +2.8% | 178,200 | 405億7757万 | +5.66% | 25.16 | 10.23 |
| 04/17 | 4,000 | 4,050 | 3,895 | 3,925 | +0.9% | 120,200 | 394億7137万 | +3.7% | 24.47 | 9.95 |
| 04/16 | 4,045 | 4,150 | 3,890 | 3,890 | -4.31% | 179,200 | 391億1939万 | +3.65% | 24.26 | 9.86 |
| 04/15 | 3,800 | 4,085 | 3,795 | 4,065 | +5.04% | 252,800 | 408億7926万 | +9.07% | 25.35 | 10.3 |
| 04/12 | 3,925 | 3,955 | 3,760 | 3,870 | -0.77% | 157,000 | 389億1826万 | +5.08% | 24.13 | 9.81 |
| 04/11 | 4,020 | 4,135 | 3,870 | 3,900 | -6.47% | 374,400 | 392億1996万 | +7.03% | 24.32 | 9.89 |
| 04/10 | 4,140 | 4,250 | 4,050 | 4,170 | -0.12% | 257,600 | 419億3518万 | +15.93% | 26 | 10.57 |
| 04/09 | 3,890 | 4,175 | 3,870 | 4,175 | +9.44% | 282,400 | 419億8547万 | +17.87% | 26.03 | 10.58 |
| 04/08 | 3,755 | 3,830 | 3,610 | 3,815 | +2.14% | 192,000 | 383億6516万 | +9.34% | 23.79 | 9.67 |
| 04/05 | 3,965 | 4,075 | 3,625 | 3,735 | -5.92% | 365,200 | 375億6065万 | +8.32% | 23.29 | 9.47 |
| 04/04 | 3,995 | 4,070 | 3,880 | 3,970 | -0.75% | 163,400 | 399億2390万 | +16.35% | 24.75 | 10.06 |
| 04/03 | 3,770 | 4,090 | 3,735 | 4,000 | +6.1% | 351,400 | 402億2560万 | +19.19% | 24.94 | 10.14 |
| 04/02 | 3,750 | 3,835 | 3,725 | 3,770 | +0.53% | 113,200 | 379億1262万 | +14.31% | 23.51 | 9.56 |
| 04/01 | 3,720 | 3,895 | 3,715 | 3,750 | +1.9% | 214,800 | 377億1150万 | +15.35% | 23.38 | 9.51 |
| 03/29 | 3,700 | 3,815 | 3,660 | 3,680 | -0.67% | 126,200 | 370億755万 | +14.93% | 22.95 | 9.33 |
| 03/28 | 3,755 | 3,815 | 3,670 | 3,705 | -4.51% | 196,600 | 372億5896万 | +17.4% | 23.1 | 9.39 |
| 03/27 | 4,015 | 4,025 | 3,825 | 3,880 | -2.39% | 236,400 | 390億1883万 | +24.68% | 24.19 | 9.84 |
| 03/26 | 4,120 | 4,230 | 3,955 | 3,975 | -1.73% | 185,200 | 399億7419万 | +29.77% | 24.79 | 10.08 |
| 03/25 | 3,935 | 4,185 | 3,875 | 4,045 | +3.45% | 340,400 | 406億7813万 | +34.43% | 25.22 | 10.25 |
| 03/22 | 3,695 | 3,960 | 3,695 | 3,910 | +6.98% | 310,400 | 393億2052万 | +32.41% | 24.38 | 9.91 |
| 03/21 | 3,745 | 3,745 | 3,625 | 3,655 | -0.41% | 171,200 | 367億5614万 | +25.69% | 22.79 | 9.27 |
| 03/19 | 3,445 | 3,820 | 3,430 | 3,670 | +7% | 716,000 | 369億698万 | +27.87% | 22.88 | 9.3 |
| 03/18 | 3,045 | 3,465 | 3,045 | 3,430 | +7.36% | 734,600 | 344億9345万 | +21.2% | 21.39 | 8.69 |
| 03/15 | 3,275 | 3,295 | 3,155 | 3,195 | -1.84% | 294,800 | 321億3019万 | +14.27% | 19.92 | 8.1 |
| 03/14 | 3,165 | 3,300 | 3,070 | 3,255 | +2.36% | 204,400 | 327億3358万 | +17.42% | 20.3 | 8.25 |
| 03/13 | 3,135 | 3,195 | 3,045 | 3,180 | +1.44% | 159,600 | 319億7935万 | +15.8% | 19.83 | 8.06 |
| 03/12 | 3,130 | 3,155 | 2,965 | 3,135 | -2.94% | 262,200 | 315億2681万 | +15.26% | 19.55 | 7.95 |
| 03/11 | 3,100 | 3,250 | 3,000 | 3,230 | +8.94% | 424,400 | 324億8217万 | +19.76% | 20.14 | 8.19 |
| 03/08 | 2,900 | 3,045 | 2,825 | 2,965 | +2.24% | 151,600 | 298億1722万 | +11.01% | 18.49 | 7.52 |
| 03/07 | 2,760 | 2,915 | 2,725 | 2,900 | +6.42% | 144,800 | 291億6356万 | +9.19% | 18.08 | 7.35 |
| 03/06 | 2,755 | 2,775 | 2,690 | 2,725 | -2.68% | 78,800 | 274億369万 | +3.38% | 16.99 | 6.91 |
| 03/05 | 2,790 | 2,840 | 2,760 | 2,800 | -1.41% | 49,200 | 281億5792万 | +6.63% | 17.46 | 7.1 |
| 03/04 | 2,810 | 2,940 | 2,810 | 2,840 | +1.07% | 145,200 | 285億6017万 | +8.77% | 17.71 | 7.2 |
| 03/01 | 2,820 | 2,845 | 2,730 | 2,810 | -0.35% | 124,200 | 282億5848万 | +8.12% | 17.52 | 7.12 |
| 02/29 | 2,625 | 2,920 | 2,605 | 2,820 | +9.09% | 333,800 | 283億5904万 | +8.8% | 17.58 | 7.15 |
| 02/28 | 2,590 | 2,615 | 2,545 | 2,585 | +1.37% | 40,600 | 259億9579万 | +0.19% | 16.12 | 6.55 |
| 02/27 | 2,590 | 2,610 | 2,535 | 2,550 | -0.97% | 34,000 | 256億4382万 | -1.28% | 15.9 | 6.46 |
| 02/26 | 2,530 | 2,605 | 2,525 | 2,575 | +1.78% | 53,200 | 258億9523万 | -0.5% | 16.06 | 6.53 |
| 02/22 | 2,555 | 2,585 | 2,510 | 2,530 | 0% | 50,600 | 254億4269万 | -2.54% | 15.78 | 6.41 |
| 02/21 | 2,600 | 2,615 | 2,525 | 2,530 | -2.88% | 74,600 | 254億4269万 | -2.8% | 15.78 | 6.41 |
| 02/20 | 2,650 | 2,685 | 2,605 | 2,605 | -2.43% | 67,800 | 261億9692万 | +0.08% | 16.24 | 6.6 |
| 02/19 | 2,570 | 2,670 | 2,570 | 2,670 | +1.71% | 66,000 | 268億5058万 | +2.65% | 16.65 | 6.77 |
| 02/16 | 2,635 | 2,690 | 2,595 | 2,625 | 0% | 95,200 | 263億9805万 | +1.2% | 16.37 | 6.65 |
| 02/15 | 2,775 | 2,800 | 2,605 | 2,625 | -5.75% | 115,000 | 263億9805万 | +1.47% | 16.37 | 6.65 |
| 02/14 | 2,695 | 2,810 | 2,695 | 2,785 | +2.77% | 156,400 | 280億707万 | +8.28% | 17.37 | 7.06 |
| 02/13 | 2,760 | 2,770 | 2,620 | 2,710 | +1.31% | 191,200 | 272億5284万 | +6.27% | 16.9 | 6.87 |
| 02/09 | 2,580 | 2,725 | 2,570 | 2,675 | +3.88% | 132,600 | 269億87万 | +5.9% | 16.68 | 6.78 |
| 02/08 | 2,595 | 2,600 | 2,540 | 2,575 | -1.34% | 83,200 | 258億9523万 | +2.84% | 16.06 | 6.53 |
| 02/07 | 2,580 | 2,610 | 2,535 | 2,610 | +0.19% | 64,600 | 262億4720万 | +4.99% | 16.27 | 6.62 |
| 02/06 | 2,525 | 2,630 | 2,515 | 2,605 | +2.96% | 85,600 | 261億9692万 | +5.77% | 16.24 | 6.6 |
| 02/05 | 2,565 | 2,575 | 2,498 | 2,530 | -1.17% | 93,600 | 254億4269万 | +3.65% | 15.78 | 6.41 |
| 02/02 | 2,580 | 2,600 | 2,525 | 2,560 | -0.19% | 73,800 | 257億4438万 | +5.74% | 15.96 | 6.49 |
| 02/01 | 2,535 | 2,575 | 2,490 | 2,565 | -0.77% | 106,600 | 257億9466万 | +6.88% | 15.99 | 6.5 |
| 01/31 | 2,418 | 2,590 | 2,405 | 2,585 | +6.93% | 167,400 | 259億9579万 | +8.7% | 17.69 | 6.55 |
| 01/30 | 2,505 | 2,560 | 2,370 | 2,418 | -2.32% | 337,200 | 243億1134万 | +2.78% | 16.55 | 6.13 |
| 01/29 | 2,475 | 2,520 | 2,440 | 2,475 | +2.91% | 200,600 | 248億8959万 | +5.91% | 16.94 | 6.27 |
| 01/26 | 2,540 | 2,550 | 2,405 | 2,405 | -5.87% | 234,800 | 241億8564万 | +3.75% | 16.46 | 6.1 |
| 01/25 | 2,615 | 2,665 | 2,550 | 2,555 | -2.48% | 119,200 | 256億9410万 | +11.38% | 17.49 | 6.48 |
| 01/24 | 2,525 | 2,670 | 2,525 | 2,620 | +3.35% | 218,200 | 263億4776万 | +15.57% | 17.93 | 6.64 |
| 01/23 | 2,620 | 2,650 | 2,535 | 2,535 | -4.16% | 183,400 | 254億9297万 | +13.22% | 17.35 | 6.43 |
| 01/22 | 2,655 | 2,685 | 2,600 | 2,645 | -1.12% | 145,400 | 265億9917万 | +19.09% | 18.1 | 6.71 |
| 01/19 | 2,800 | 2,835 | 2,655 | 2,675 | -3.6% | 258,600 | 269億87万 | +22.09% | 18.31 | 6.78 |
| 01/18 | 2,750 | 2,790 | 2,655 | 2,775 | +2.4% | 335,000 | 279億651万 | +29.31% | 18.99 | 7.03 |
| 01/17 | 2,550 | 2,780 | 2,515 | 2,710 | +6.48% | 318,800 | 272億5284万 | +29.6% | 18.55 | 6.87 |
| 01/16 | 2,650 | 2,675 | 2,540 | 2,545 | -0.2% | 177,800 | 255億9353万 | +24.82% | 17.42 | 6.45 |
| 01/15 | 2,475 | 2,565 | 2,450 | 2,550 | +2.2% | 143,800 | 256億4382万 | +27.82% | 17.45 | 6.46 |
| 01/12 | 2,430 | 2,575 | 2,405 | 2,495 | +2.04% | 343,200 | 250億9071万 | +27.88% | 17.08 | 6.32 |
| 01/11 | 2,345 | 2,453 | 2,300 | 2,445 | +8.67% | 312,000 | 245億8789万 | +27.88% | 16.74 | 6.2 |
| 01/10 | 2,248 | 2,273 | 2,188 | 2,250 | +0.33% | 166,400 | 226億2690万 | +20% | 15.4 | 5.7 |
| 01/09 | 2,120 | 2,243 | 2,113 | 2,243 | +6.03% | 188,200 | 225億5147万 | +21.35% | 15.35 | 5.68 |
| 01/05 | 2,148 | 2,160 | 2,078 | 2,115 | +0.12% | 95,800 | 212億6928万 | +16.21% | 14.48 | 5.36 |
| 01/04 | 2,105 | 2,123 | 2,053 | 2,113 | -0.59% | 118,600 | 212億4414万 | +17.49% | 14.46 | 5.36 |
| 2023 | ||||||||||
| 12/29 | 2,043 | 2,140 | 2,035 | 2,125 | +4.04% | 165,200 | 213億6985万 | +19.52% | 14.55 | 5.39 |
| 12/28 | 2,045 | 2,068 | 2,003 | 2,043 | -0.61% | 100,000 | 205億4019万 | +16.18% | 13.98 | 5.18 |
| 12/27 | 2,028 | 2,065 | 1,988 | 2,055 | +1.36% | 120,800 | 206億6590万 | +18.04% | 14.07 | 5.21 |
| 12/26 | 2,035 | 2,035 | 1,983 | 2,028 | -0.49% | 113,400 | 203億8935万 | +17.67% | 13.88 | 5.14 |
| 12/25 | 1,998 | 2,123 | 1,995 | 2,038 | +2% | 170,200 | 204億8991万 | +19.43% | 13.95 | 5.17 |
| 12/22 | 1,960 | 2,040 | 1,945 | 1,998 | +2.04% | 138,400 | 200億8765万 | +18.34% | 13.67 | 5.06 |
| 12/21 | 2,008 | 2,008 | 1,933 | 1,958 | -4.16% | 245,000 | 196億8540万 | +17.15% | 13.4 | 4.96 |
| 12/20 | 2,020 | 2,075 | 1,965 | 2,043 | +2.9% | 294,800 | 205億4019万 | +23.26% | 13.98 | 5.18 |
| 12/19 | 1,833 | 1,985 | 1,823 | 1,985 | +10.12% | 525,400 | 199億6195万 | +21.11% | 13.59 | 5.03 |
| 12/18 | 1,883 | 1,930 | 1,763 | 1,803 | -5.01% | 499,200 | 181億2666万 | +11.06% | 12.34 | 4.57 |
| 12/15 | 1,875 | 1,903 | 1,790 | 1,898 | -0.65% | 436,800 | 190億8201万 | +17.57% | 12.99 | 4.81 |
| 12/14 | 2,088 | 2,118 | 1,880 | 1,910 | -8.61% | 713,000 | 192億772万 | +19.15% | 13.07 | 4.84 |
| 12/13 | 2,048 | 2,133 | 1,813 | 2,090 | +10.14% | 2,174,600 | 210億1787万 | +31.36% | 14.31 | 5.3 |
| 12/12 | 1,898 | 1,898 | 1,898 | 1,898 | +22.62% | 82,400 | 190億8201万 | +20.63% | 12.99 | 4.81 |
| 12/11 | 1,409 | 1,550 | 1,409 | 1,548 | +10.14% | 425,200 | 155億6227万 | -1.05% | 10.59 | 3.92 |
| 12/08 | 1,389 | 1,414 | 1,375 | 1,405 | +0.11% | 101,400 | 141億2924万 | -10.45% | 9.62 | 3.56 |
| 12/07 | 1,435 | 1,435 | 1,391 | 1,404 | -2.26% | 104,400 | 141億1415万 | -11.34% | 9.61 | 3.56 |
| 12/06 | 1,443 | 1,455 | 1,419 | 1,436 | -1.03% | 156,000 | 144億4099万 | -10.19% | 9.83 | 3.64 |
| 12/05 | 1,498 | 1,503 | 1,450 | 1,451 | -4.07% | 179,000 | 145億9183万 | -9.99% | 9.93 | 3.68 |
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 1月期 | 90 108,000 1/19 108,500 1/16 | 58 69,000 10/10 | 38,400 32 9/30 | - | - | +28.77% 12/12 | -23.33% 10/10 |
| 2010年 1月期 | 121 144,500 1/21 145,000 1/20 他2件 | 64 76,600 3/4 | 74,400 62 3/10 | - | - | +20.48% 6/15 | -7.53% 2/22 |
| 2011年 1月期 | 160 192,000 4/27 | 85 103,000 11/24 102,000 11/15 他3件 | 202,800 169 4/27 | 15億8016万 | 8億3946万 | +39.22% 4/27 | -19.6% 8/31 |
| 2012年 1月期 | 102 121,900 2/10 122,000 2/9 | 67 80,000 3/15 | 96,000 80 1/27 | 10億406万 | 6億5840万 | +11.63% 1/6 | -24.99% 3/15 |
| 2013年 1月期 | 80 95,000 1/28 95,000 6/8 他2件 | 64 779 1/29 76,900 11/13 | 87,600 73 1/23 | 7億8925万 | 6億3288万 | +9.04% 1/22 | -8.91% 11/13 |
| 2014年 1月期 | 80 955 5/8 | 63 752 1/29 | 67,200 5,600 5/8 | 7億8596万 | 6億1889万 | +4.85% 4/10 | -6.94% 6/7 |
| 2015年 1月期 | 165 1,980 1/23 | 64 777 2/28 777 2/27 他3件 | 237,600 19,800 1/23 | 16億2954万 | 6億3947万 | +40.59% 1/23 | -9.35% 10/17 |
| 2016年 1月期 | 447 5,360 7/23 | 135 1,619 2/5 | 787,200 65,600 3/13 | 44億1128万 | 13億3243万 | +49.89% 3/12 | -21.45% 8/25 |
| 2017年 1月期 | 400 1,600 3/17 1,600 3/15 | 260 1,040 11/9 | 134,800 33,700 12/12 | 39億5040万 | 25億6776万 | +18.46% 3/15 | -14.33% 6/24 |
| 2018年 1月期 | 379 1,517 12/28 | 285 1,143 4/26 1,142 4/25 他4件 | 170,000 42,500 1/29 | 37億4547万 | 28億2206万 | +10.62% 12/27 | -13.49% 2/6 |
| 2019年 1月期 | 431 1,724 12/12 | 309 1,235 2/6 | 165,200 41,300 12/12 | 42億5655万 | 30億4921万 | +7.73% 3/16 | -10.43% 12/25 |
| 2020年 1月期 | 676 2,702 1/17 | 363 1,450 2/1 | 220,000 55,000 12/11 | 66億7123万 | 35億8005万 | +18.76% 1/16 | -28.44% 2/28 |
| 2021年 1月期 | 608 2,430 2/13 | 295 1,180 3/17 | 109,600 27,400 2/28 | 59億9967万 | 29億1342万 | +19.66% 5/11 | -30.89% 3/16 |
| 2022年 1月期 | 486 1,942 11/25 | 451 1,804 2/24 1,804 2/19 他2件 | 76,800 19,200 7/29 | 48億6451万 | 44億5407万 | +2.81% 4/7 | -3.68% 8/6 |
| 2023年 1月期 | 650 2,597 12/20 2,599 12/13 | 453 1,810 3/15 | 79,600 19,900 7/28 | 65億2911万 | 45億4038万 | +11.93% 12/13 | -2.92% 2/1 |
| 2024年 1月期 | 2,835 5,670 1/19 | 595 2,380 2/1 | 2,174,600 1,087,300 12/13 | 285億989万 | 59億8355万 | +31.34% 12/13 | -21.49% 10/16 |
| 最新 | 3,565 2024/5/2 | 145,700 | 358億5106万 | -8.02% 3,876 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -60%（0.4倍）
- 2008/12/29 vs 2007/12/28
- 4%（1.04倍）
- 2009/12/30 vs 2008/12/29
- 33%（1.33倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 44%（1.44倍）
- 2015/12/30 vs 2014/12/30
- 304%（4.04倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 41%（1.41倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 32%（1.32倍）
- 2023/12/29 vs 2022/12/30
- 235%（3.35倍）
- 2024/05/02 vs 2023/12/29
- 68%（1.68倍）
- 過去安値
58円（2008/10/10） - 6100%（62倍）
3,565円（5/2）