株価チャート
株価
4/22
- 前日 (4/19)
- 3,000
- 始値
- 3,000
- 高値
- 3,035
- 安値
- 3,000
- 終値 +0.5%
- 3,015
- 出来高 -69.59%
- 5,200
乖離率
- 株価（5日）
移動平均値 - -0.26%
3,023 - 株価（25日）
移動平均値 - -3.98%
3,140 - 出来高（5日）
移動平均値 - -46.72%
9,760
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 3,000 | 3,035 | 3,000 | 3,015 | +0.5% | 5,200 | 471億5886万 | -3.98% | 51.2 | 9.08 |
| 04/19 | 3,040 | 3,040 | 2,955 | 3,000 | -1.48% | 17,100 | 469億2423万 | -4.64% | 50.94 | 9.03 |
| 04/18 | 3,020 | 3,080 | 3,020 | 3,045 | +1.5% | 4,300 | 476億2810万 | -3.46% | 51.71 | 9.17 |
| 04/17 | 3,045 | 3,055 | 3,000 | 3,000 | -1.8% | 9,700 | 469億2423万 | -5.03% | 50.94 | 9.03 |
| 04/16 | 3,070 | 3,075 | 3,035 | 3,055 | -1.29% | 12,500 | 477億8451万 | -3.51% | 51.88 | 9.2 |
| 04/15 | 3,110 | 3,110 | 3,085 | 3,095 | -0.8% | 3,600 | 484億1017万 | -2.34% | 52.55 | 9.32 |
| 04/12 | 3,130 | 3,145 | 3,120 | 3,120 | -0.64% | 6,000 | 488億120万 | -1.58% | 52.98 | 9.4 |
| 04/11 | 3,125 | 3,145 | 3,105 | 3,140 | +0.48% | 6,200 | 491億1403万 | -0.98% | 53.32 | 9.46 |
| 04/10 | 3,105 | 3,130 | 3,100 | 3,125 | +0.81% | 4,900 | 488億7941万 | -1.45% | 53.06 | 9.41 |
| 04/09 | 3,090 | 3,110 | 3,075 | 3,100 | +0.32% | 6,200 | 484億8838万 | -2.18% | 52.64 | 9.34 |
| 04/08 | 3,070 | 3,110 | 3,060 | 3,090 | +0.16% | 6,500 | 483億3196万 | -2.43% | 52.47 | 9.3 |
| 04/05 | 3,080 | 3,105 | 3,060 | 3,085 | 0% | 7,800 | 482億5375万 | -2.59% | 52.38 | 9.29 |
| 04/04 | 3,095 | 3,095 | 3,050 | 3,085 | +0.82% | 14,100 | 482億5375万 | -2.62% | 52.38 | 9.29 |
| 04/03 | 3,045 | 3,075 | 3,035 | 3,060 | 0% | 10,600 | 478億6272万 | -3.47% | 51.96 | 9.21 |
| 04/02 | 3,105 | 3,105 | 3,035 | 3,060 | -1.77% | 19,500 | 478億6272万 | -3.56% | 51.96 | 9.21 |
| 04/01 | 3,220 | 3,220 | 3,115 | 3,115 | -3.56% | 12,100 | 487億2300万 | -1.95% | 52.89 | 9.38 |
| 03/29 | 3,200 | 3,230 | 3,200 | 3,230 | +1.25% | 9,800 | 505億2176万 | +1.6% | 54.85 | 9.73 |
| 03/28 | 3,250 | 3,265 | 3,190 | 3,190 | -1.24% | 72,400 | 498億9610万 | +0.47% | 54.17 | 9.61 |
| 03/27 | 3,300 | 3,315 | 3,225 | 3,230 | -2.12% | 120,000 | 505億2176万 | +1.8% | 54.85 | 9.73 |
| 03/26 | 3,290 | 3,300 | 3,270 | 3,300 | +0.3% | 27,800 | 516億1666万 | +4.07% | 56.04 | 9.94 |
| 03/25 | 3,310 | 3,315 | 3,275 | 3,290 | -0.6% | 50,700 | 514億6024万 | +4.02% | 55.87 | 9.91 |
| 03/22 | 3,260 | 3,310 | 3,255 | 3,310 | +1.69% | 15,500 | 517億7307万 | +4.88% | 56.21 | 9.97 |
| 03/21 | 3,285 | 3,285 | 3,240 | 3,255 | -0.46% | 9,900 | 509億1279万 | +3.27% | 55.27 | 9.8 |
| 03/19 | 3,230 | 3,270 | 3,215 | 3,270 | +1.4% | 9,200 | 511億4742万 | +3.68% | 55.53 | 9.85 |
| 03/18 | 3,215 | 3,275 | 3,200 | 3,225 | +1.42% | 15,000 | 504億4355万 | +2.32% | 54.76 | 9.71 |
| 03/15 | 3,190 | 3,230 | 3,140 | 3,180 | -0.31% | 22,100 | 497億3969万 | +0.95% | 54 | 9.58 |
| 03/14 | 3,180 | 3,210 | 3,180 | 3,190 | +0.31% | 9,100 | 498億9610万 | +1.01% | 54.17 | 9.61 |
| 03/13 | 3,170 | 3,195 | 3,135 | 3,180 | +0.32% | 7,500 | 497億3969万 | +0.47% | 54 | 9.58 |
| 03/12 | 3,110 | 3,170 | 3,085 | 3,170 | +1.6% | 8,300 | 495億8327万 | -0.09% | 53.83 | 9.55 |
| 03/11 | 3,140 | 3,155 | 3,095 | 3,120 | -0.64% | 10,500 | 488億120万 | -1.95% | 52.98 | 9.4 |
| 03/08 | 3,155 | 3,170 | 3,120 | 3,140 | 0% | 14,200 | 491億1403万 | -1.63% | 53.32 | 9.46 |
| 03/07 | 3,135 | 3,180 | 3,135 | 3,140 | +0.32% | 9,800 | 491億1403万 | -1.94% | 53.32 | 9.46 |
| 03/06 | 3,085 | 3,150 | 3,085 | 3,130 | +1.29% | 14,100 | 489億5762万 | -2.55% | 53.15 | 9.43 |
| 03/05 | 3,035 | 3,100 | 3,020 | 3,090 | +1.64% | 15,700 | 483億3196万 | -4.1% | 52.47 | 9.3 |
| 03/04 | 3,105 | 3,105 | 3,035 | 3,040 | -1.78% | 37,500 | 475億4989万 | -5.94% | 51.62 | 9.15 |
| 03/01 | 3,155 | 3,155 | 3,090 | 3,095 | -0.64% | 41,500 | 484億1017万 | -4.59% | 52.55 | 9.32 |
| 02/29 | 3,150 | 3,150 | 3,080 | 3,115 | -0.32% | 43,000 | 487億2300万 | -4.24% | 52.89 | 9.38 |
| 02/28 | 3,120 | 3,160 | 3,115 | 3,125 | -0.32% | 46,000 | 488億7941万 | -4.26% | 53.06 | 9.41 |
| 02/27 | 3,160 | 3,160 | 3,125 | 3,135 | -1.1% | 25,100 | 490億3582万 | -4.25% | 53.23 | 9.44 |
| 02/26 | 3,145 | 3,195 | 3,145 | 3,170 | +0.79% | 22,600 | 495億8327万 | -3.41% | 53.83 | 9.55 |
| 02/22 | 3,180 | 3,180 | 3,140 | 3,145 | +0.16% | 11,700 | 491億9224万 | -4.38% | 53.4 | 9.47 |
| 02/21 | 3,155 | 3,160 | 3,135 | 3,140 | 0% | 14,600 | 491億1403万 | -4.76% | 53.32 | 9.46 |
| 02/20 | 3,190 | 3,190 | 3,130 | 3,140 | -0.95% | 10,500 | 491億1403万 | -4.99% | 53.32 | 9.46 |
| 02/19 | 3,105 | 3,170 | 3,105 | 3,170 | +1.6% | 16,700 | 495億8327万 | -4.4% | 53.83 | 9.55 |
| 02/16 | 3,120 | 3,135 | 3,050 | 3,120 | +0.48% | 20,600 | 488億120万 | -6.17% | 52.98 | 9.4 |
| 02/15 | 3,270 | 3,270 | 3,105 | 3,105 | -3.27% | 22,200 | 485億6658万 | -6.95% | 52.72 | 9.35 |
| 02/14 | 3,295 | 3,295 | 3,210 | 3,210 | -2.73% | 19,600 | 502億893万 | -4.21% | 54.51 | 9.67 |
| 02/13 | 3,290 | 3,300 | 3,235 | 3,300 | +2.01% | 18,800 | 516億1666万 | -1.79% | 56.04 | 9.94 |
| 02/09 | 3,180 | 3,295 | 3,180 | 3,235 | +1.89% | 22,700 | 505億9997万 | -3.83% | 54.93 | 9.74 |
| 02/08 | 3,390 | 3,390 | 3,150 | 3,175 | -5.51% | 93,200 | 496億6148万 | -5.76% | 53.91 | 9.56 |
| 02/07 | 3,360 | 3,365 | 3,325 | 3,360 | -0.15% | 13,000 | 525億5514万 | -0.5% | 57.05 | 10.12 |
| 02/06 | 3,380 | 3,385 | 3,350 | 3,365 | -0.74% | 8,400 | 526億3335万 | -0.33% | 57.14 | 10.13 |
| 02/05 | 3,400 | 3,405 | 3,385 | 3,390 | +0.15% | 9,300 | 530億2439万 | +0.44% | 57.56 | 10.21 |
| 02/02 | 3,390 | 3,395 | 3,360 | 3,385 | 0% | 7,500 | 529億4618万 | +0.39% | 57.48 | 10.19 |
| 02/01 | 3,380 | 3,385 | 3,360 | 3,385 | -0.15% | 5,700 | 529億4618万 | +0.47% | 57.48 | 10.19 |
| 01/31 | 3,365 | 3,390 | 3,355 | 3,390 | +0.3% | 8,300 | 530億2439万 | +0.71% | 57.56 | 10.21 |
| 01/30 | 3,390 | 3,390 | 3,360 | 3,380 | +0.15% | 5,500 | 528億6797万 | +0.51% | 57.39 | 10.18 |
| 01/29 | 3,350 | 3,385 | 3,350 | 3,375 | +1.05% | 7,700 | 527億8976万 | +0.36% | 57.31 | 10.16 |
| 01/26 | 3,350 | 3,370 | 3,340 | 3,340 | -0.3% | 7,000 | 522億4231万 | -0.62% | 56.71 | 10.06 |
| 01/25 | 3,345 | 3,360 | 3,340 | 3,350 | +0.9% | 9,400 | 523億9873万 | -0.3% | 56.88 | 10.09 |
| 01/24 | 3,385 | 3,385 | 3,320 | 3,320 | -1.78% | 16,500 | 519億2949万 | -1.13% | 56.38 | 10 |
| 01/23 | 3,385 | 3,415 | 3,365 | 3,380 | +0.15% | 13,000 | 528億6797万 | +0.66% | 57.39 | 10.18 |
| 01/22 | 3,350 | 3,380 | 3,350 | 3,375 | +1.05% | 6,900 | 527億8976万 | +0.6% | 57.31 | 10.16 |
| 01/19 | 3,370 | 3,370 | 3,340 | 3,340 | -0.3% | 6,500 | 522億4231万 | -0.33% | 56.71 | 10.06 |
| 01/18 | 3,340 | 3,380 | 3,340 | 3,350 | +0.3% | 7,300 | 523億9873万 | +0.03% | 56.88 | 10.09 |
| 01/17 | 3,355 | 3,400 | 3,340 | 3,340 | -0.45% | 9,600 | 522億4231万 | -0.18% | 56.71 | 10.06 |
| 01/16 | 3,405 | 3,415 | 3,355 | 3,355 | -1.47% | 8,300 | 524億7694万 | +0.27% | 56.97 | 10.1 |
| 01/15 | 3,390 | 3,415 | 3,390 | 3,405 | +0.44% | 9,500 | 531億9057万 | +1.79% | 57.82 | 10.25 |
| 01/12 | 3,430 | 3,430 | 3,375 | 3,390 | -1.31% | 12,100 | 529億5625万 | +1.5% | 57.56 | 10.21 |
| 01/11 | 3,460 | 3,460 | 3,430 | 3,435 | -0.15% | 11,400 | 536億5921万 | +2.91% | 58.33 | 10.34 |
| 01/10 | 3,435 | 3,470 | 3,420 | 3,440 | -0.15% | 13,200 | 537億3731万 | +3.18% | 58.41 | 10.36 |
| 01/09 | 3,400 | 3,450 | 3,400 | 3,445 | +1.32% | 11,500 | 538億1542万 | +3.48% | 58.5 | 10.37 |
| 01/05 | 3,375 | 3,400 | 3,370 | 3,400 | +1.04% | 8,100 | 531億1246万 | +2.32% | 57.73 | 10.24 |
| 01/04 | 3,350 | 3,370 | 3,315 | 3,365 | +0.15% | 8,600 | 525億6571万 | +1.32% | 57.14 | 10.13 |
| 2023 | ||||||||||
| 12/29 | 3,340 | 3,365 | 3,335 | 3,360 | +0.6% | 6,200 | 524億8761万 | +1.24% | 57.05 | 10.11 |
| 12/28 | 3,345 | 3,350 | 3,320 | 3,340 | -0.3% | 8,200 | 521億7518万 | +0.69% | 56.71 | 10.05 |
| 12/27 | 3,310 | 3,350 | 3,310 | 3,350 | +1.21% | 12,600 | 523億3139万 | +1.06% | 56.88 | 10.08 |
| 12/26 | 3,310 | 3,315 | 3,290 | 3,310 | -0.15% | 11,500 | 517億654万 | -0.12% | 56.21 | 9.96 |
| 12/25 | 3,300 | 3,325 | 3,300 | 3,315 | +0.45% | 4,900 | 517億8465万 | -0.03% | 56.29 | 9.97 |
| 12/22 | 3,325 | 3,340 | 3,290 | 3,300 | -0.75% | 7,800 | 515億5033万 | -0.51% | 56.04 | 9.93 |
| 12/21 | 3,315 | 3,345 | 3,315 | 3,325 | -1.04% | 5,100 | 519億4086万 | +0.21% | 56.46 | 10 |
| 12/20 | 3,330 | 3,365 | 3,330 | 3,360 | +0.9% | 10,100 | 524億8761万 | +1.3% | 57.05 | 10.11 |
| 12/19 | 3,325 | 3,330 | 3,290 | 3,330 | +0.45% | 8,200 | 520億1897万 | +0.42% | 56.55 | 10.02 |
| 12/18 | 3,310 | 3,315 | 3,275 | 3,315 | 0% | 9,600 | 517億8465万 | -0.03% | 56.29 | 9.97 |
| 12/15 | 3,295 | 3,320 | 3,290 | 3,315 | +0.45% | 7,900 | 517億8465万 | -0.12% | 56.29 | 9.97 |
| 12/14 | 3,305 | 3,310 | 3,260 | 3,300 | -0.15% | 13,100 | 515億5033万 | -0.72% | 56.04 | 9.93 |
| 12/13 | 3,305 | 3,320 | 3,290 | 3,305 | +0.46% | 7,600 | 516億2843万 | -0.84% | 56.12 | 9.94 |
| 12/12 | 3,290 | 3,315 | 3,285 | 3,290 | 0% | 4,800 | 513億9411万 | -1.61% | 55.87 | 9.9 |
| 12/11 | 3,280 | 3,305 | 3,265 | 3,290 | +0.61% | 10,400 | 513億9411万 | -2% | 55.87 | 9.9 |
| 12/08 | 3,305 | 3,330 | 3,265 | 3,270 | -1.8% | 21,400 | 510億8169万 | -2.97% | 55.53 | 9.84 |
| 12/07 | 3,330 | 3,330 | 3,315 | 3,330 | 0% | 7,500 | 520億1897万 | -1.51% | 56.55 | 10.02 |
| 12/06 | 3,300 | 3,345 | 3,300 | 3,330 | +0.91% | 10,600 | 520億1897万 | -1.71% | 56.55 | 10.02 |
| 12/05 | 3,340 | 3,350 | 3,295 | 3,300 | -1.2% | 10,700 | 515億5033万 | -2.74% | 56.04 | 9.93 |
| 12/04 | 3,315 | 3,350 | 3,300 | 3,340 | +0.75% | 9,400 | 521億7518万 | -1.79% | 56.71 | 10.05 |
| 12/01 | 3,335 | 3,335 | 3,305 | 3,315 | 0% | 6,500 | 517億8465万 | -2.59% | 56.29 | 9.97 |
| 11/30 | 3,305 | 3,315 | 3,290 | 3,315 | +0.3% | 6,700 | 517億8465万 | -2.73% | 56.29 | 9.97 |
| 11/29 | 3,310 | 3,340 | 3,300 | 3,305 | -1.05% | 5,400 | 516億2843万 | -3.16% | 56.12 | 9.94 |
| 11/28 | 3,315 | 3,345 | 3,315 | 3,340 | +0.6% | 3,800 | 521億7518万 | -2.28% | 56.71 | 10.05 |
| 11/27 | 3,315 | 3,325 | 3,280 | 3,320 | +0.15% | 10,500 | 518億6275万 | -2.95% | 56.38 | 9.99 |
| 11/24 | 3,340 | 3,340 | 3,310 | 3,315 | +0.45% | 6,600 | 517億8465万 | -3.21% | 56.29 | 9.97 |
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 | 1,848 8/9 | 1,700 1/23 1/22 他3件 | 40,900 9/21 | - | - | +3.1% 2/15 | -4.17% 8/29 |
| 2009年 3月期 | 1,780 5/12 | 704 10/10 | 118,800 3/25 | - | - | +15.38% 11/6 | -38.78% 10/10 |
| 2010年 3月期 | 1,346 8/18 | 951 4/14 | 171,500 3/26 | - | - | +13.07% 5/26 | -14.51% 9/17 |
| 2011年 3月期 | 1,205 4/1 | 617 8/9 | 198,300 3/28 | 169億8196万 | 86億9532万 | +16.81% 9/10 | -20.06% 8/6 |
| 2012年 3月期 | 912 3/27 | 695 8/9 | 120,800 3/27 | 128億5273万 | 97億9457万 | +5.58% 2/28 | -10.12% 8/9 |
| 2013年 3月期 | 1,800 3/25 3/22 | 820 6/4 | 91,500 3/26 | 253億6724万 | 115億5618万 | +19.76% 3/21 | -11.97% 4/2 |
| 2014年 3月期 | 1,923 4/18 | 1,300 6/7 | 156,200 4/18 | 271億67万 | 183億2078万 | +10.51% 7/2 | -15.65% 6/7 |
| 2015年 3月期 | 2,579 3/24 | 1,660 5/16 | 100,500 3/26 | 363億4562万 | 233億9423万 | +8.08% 1/28 | -6.74% 4/20 |
| 2016年 3月期 | 2,425 8/17 | 2,026 8/25 | 135,800 3/28 | 343億941万 | 286億6427万 | +6.63% 12/2 | -9.9% 8/25 |
| 2017年 3月期 | 3,245 3/17 | 1,926 4/11 4/8 | 90,000 3/28 | 472億570万 | 276億9898万 | +14.05% 12/12 | -6.56% 4/14 |
| 2018年 3月期 | 7,670 12/26 | 2,810 4/26 | 161,300 11/17 | 1123億6176万 | 408億7766万 | +28.49% 9/13 | -21.99% 2/16 |
| 2019年 3月期 | 6,930 5/9 | 3,465 12/25 | 63,200 5/9 | 1015億2112万 | 507億8862万 | +14.77% 9/26 | -23.27% 12/25 |
| 2020年 3月期 | 4,975 11/8 | 1,655 3/13 | 227,400 3/12 | 729億2162万 | 242億5834万 | +24.22% 4/20 | -45.13% 3/13 |
| 2021年 3月期 | 4,085 6/8 | 1,616 4/6 | 464,500 4/9 | 598億7634万 | 236億8670万 | +34.12% 5/13 | -19.36% 7/31 |
| 2022年 3月期 | 4,585 11/12 | 2,686 5/13 | 201,600 5/13 | 703億2387万 | 393億7034万 | +18.88% 9/30 | -13.22% 12/20 |
| 2023年 3月期 | 3,785 4/6 | 2,855 5/12 | 158,400 8/12 | 580億8655万 | 438億1429万 | +12.84% 6/8 | -11.59% 5/12 |
| 最新 | 3,015 2024/4/22 | 5,200 | 471億5886万 | -3.98% 3,140 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -29%（0.71倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 2%（1.02倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- -33%（0.67倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 24%（1.24倍）
- 2017/12/29 vs 2016/12/30
- 146%（2.46倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/04/22 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
617円（2010/08/09） - 389%（4.89倍）
3,015円（4/22）