株価チャート
株価
4/22
- 前日 (4/19)
- 3,130
- 始値
- 3,130
- 高値
- 3,190
- 安値
- 3,130
- 終値 +1.76%
- 3,185
- 出来高 -36.96%
- 5,800
乖離率
- 株価（5日）
移動平均値 - -0.09%
3,188 - 株価（25日）
移動平均値 - -1.79%
3,243 - 出来高（5日）
移動平均値 - -21.83%
7,420
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 | 3,130 | 3,190 | 3,130 | 3,185 | +1.76% | 5,800 | 447億5689万 | -1.79% | 15.21 | 1.09 |
| 04/19 | 3,185 | 3,235 | 3,075 | 3,130 | -2.49% | 9,200 | 439億8401万 | -3.72% | 14.95 | 1.07 |
| 04/18 | 3,170 | 3,230 | 3,170 | 3,210 | +0.94% | 5,900 | 451億820万 | -1.41% | 15.33 | 1.1 |
| 04/17 | 3,235 | 3,235 | 3,155 | 3,180 | -1.7% | 7,700 | 446億8663万 | -2.42% | 15.18 | 1.09 |
| 04/16 | 3,230 | 3,245 | 3,185 | 3,235 | -0.31% | 8,500 | 454億5951万 | -0.86% | 15.45 | 1.1 |
| 04/15 | 3,250 | 3,275 | 3,225 | 3,245 | -0.76% | 5,600 | 456億3万 | -0.67% | 15.5 | 1.11 |
| 04/12 | 3,340 | 3,340 | 3,270 | 3,270 | 0% | 14,100 | 459億5134万 | 0% | 15.61 | 1.12 |
| 04/11 | 3,220 | 3,280 | 3,215 | 3,270 | +1.55% | 5,600 | 459億5134万 | 0% | 15.61 | 1.12 |
| 04/10 | 3,230 | 3,270 | 3,220 | 3,220 | -0.62% | 4,100 | 452億4872万 | -1.62% | 15.38 | 1.1 |
| 04/09 | 3,185 | 3,260 | 3,185 | 3,240 | +0.93% | 4,400 | 455億2977万 | -1.13% | 15.47 | 1.11 |
| 04/08 | 3,215 | 3,240 | 3,180 | 3,210 | +0.78% | 7,100 | 451億820万 | -2.1% | 15.33 | 1.1 |
| 04/05 | 3,140 | 3,185 | 3,130 | 3,185 | +0.31% | 4,700 | 447億5689万 | -2.99% | 15.21 | 1.09 |
| 04/04 | 3,175 | 3,210 | 3,150 | 3,175 | +0.16% | 8,500 | 446億1637万 | -3.44% | 15.16 | 1.08 |
| 04/03 | 3,140 | 3,190 | 3,110 | 3,170 | +0.32% | 6,100 | 445億4610万 | -3.79% | 15.14 | 1.08 |
| 04/02 | 3,215 | 3,225 | 3,130 | 3,160 | -1.86% | 8,600 | 444億558万 | -4.42% | 15.09 | 1.08 |
| 04/01 | 3,275 | 3,275 | 3,195 | 3,220 | -1.68% | 4,900 | 452億4872万 | -2.95% | 15.38 | 1.1 |
| 03/29 | 3,245 | 3,285 | 3,165 | 3,275 | +0.92% | 14,800 | 460億2161万 | -1.62% | 15.64 | 1.12 |
| 03/28 | 3,315 | 3,350 | 3,225 | 3,245 | -3.13% | 8,700 | 456億3万 | -2.76% | 15.5 | 1.11 |
| 03/27 | 3,305 | 3,370 | 3,305 | 3,350 | +1.82% | 9,100 | 470億7554万 | +0.09% | 16 | 1.14 |
| 03/26 | 3,245 | 3,310 | 3,245 | 3,290 | +0.46% | 9,200 | 462億3239万 | -1.85% | 15.71 | 1.12 |
| 03/25 | 3,310 | 3,340 | 3,275 | 3,275 | -1.06% | 6,400 | 460億2161万 | -2.5% | 15.64 | 1.12 |
| 03/22 | 3,340 | 3,345 | 3,295 | 3,310 | -1.49% | 6,000 | 465億1344万 | -1.61% | 15.81 | 1.13 |
| 03/21 | 3,345 | 3,390 | 3,345 | 3,360 | +0.75% | 5,400 | 472億1606万 | -0.27% | 16.04 | 1.15 |
| 03/19 | 3,310 | 3,360 | 3,290 | 3,335 | +0.3% | 6,000 | 468億6475万 | -1.19% | 15.93 | 1.14 |
| 03/18 | 3,360 | 3,395 | 3,325 | 3,325 | -1.63% | 7,000 | 467億2423万 | -1.66% | 15.88 | 1.13 |
| 03/15 | 3,265 | 3,380 | 3,230 | 3,380 | +3.52% | 18,000 | 474億9711万 | +0.27% | 16.14 | 1.15 |
| 03/14 | 3,300 | 3,300 | 3,220 | 3,265 | -0.31% | 10,500 | 458億8108万 | -2.89% | 15.59 | 1.11 |
| 03/13 | 3,290 | 3,350 | 3,270 | 3,275 | -0.61% | 8,500 | 460億2161万 | -2.47% | 15.64 | 1.12 |
| 03/12 | 3,285 | 3,315 | 3,220 | 3,295 | -0.75% | 15,500 | 463億265万 | -1.85% | 15.73 | 1.12 |
| 03/11 | 3,300 | 3,350 | 3,260 | 3,320 | 0% | 12,500 | 466億5396万 | -0.93% | 15.85 | 1.13 |
| 03/08 | 3,270 | 3,355 | 3,270 | 3,320 | +1.53% | 13,400 | 466億5396万 | -0.69% | 15.85 | 1.13 |
| 03/07 | 3,375 | 3,390 | 3,270 | 3,270 | -2.68% | 10,300 | 459億5134万 | -1.92% | 15.61 | 1.12 |
| 03/06 | 3,285 | 3,385 | 3,285 | 3,360 | +1.36% | 8,500 | 472億1606万 | +0.93% | 16.04 | 1.15 |
| 03/05 | 3,270 | 3,325 | 3,245 | 3,315 | +1.07% | 5,000 | 465億8370万 | -0.09% | 15.83 | 1.13 |
| 03/04 | 3,310 | 3,330 | 3,235 | 3,280 | -0.91% | 12,700 | 460億9187万 | -0.91% | 15.66 | 1.12 |
| 03/01 | 3,330 | 3,365 | 3,310 | 3,310 | 0% | 7,000 | 465億1344万 | +0.21% | 15.81 | 1.13 |
| 02/29 | 3,325 | 3,355 | 3,290 | 3,310 | -1.34% | 10,100 | 465億1344万 | +0.46% | 15.81 | 1.13 |
| 02/28 | 3,445 | 3,485 | 3,320 | 3,355 | -2.61% | 22,300 | 471億4580万 | +2.1% | 16.02 | 1.14 |
| 02/27 | 3,460 | 3,470 | 3,405 | 3,445 | -0.72% | 17,400 | 484億1051万 | +5.22% | 16.45 | 1.18 |
| 02/26 | 3,500 | 3,520 | 3,465 | 3,470 | -0.72% | 7,100 | 487億6182万 | +6.64% | 16.57 | 1.18 |
| 02/22 | 3,535 | 3,535 | 3,435 | 3,495 | +0.87% | 7,700 | 491億1313万 | +8.07% | 16.69 | 1.19 |
| 02/21 | 3,490 | 3,500 | 3,450 | 3,465 | -1% | 4,700 | 486億9156万 | +7.84% | 16.55 | 1.18 |
| 02/20 | 3,485 | 3,535 | 3,485 | 3,500 | +0.72% | 11,900 | 491億8340万 | +9.58% | 16.71 | 1.19 |
| 02/19 | 3,450 | 3,490 | 3,430 | 3,475 | 0% | 9,000 | 488億3209万 | +9.41% | 16.59 | 1.19 |
| 02/16 | 3,405 | 3,495 | 3,405 | 3,475 | +2.66% | 17,600 | 488億3209万 | +9.97% | 16.59 | 1.19 |
| 02/15 | 3,420 | 3,450 | 3,350 | 3,385 | -1.88% | 14,200 | 475億6737万 | +7.63% | 16.16 | 1.16 |
| 02/14 | 3,490 | 3,490 | 3,410 | 3,450 | -1.29% | 12,200 | 484億8078万 | +10.15% | 16.47 | 1.18 |
| 02/13 | 3,450 | 3,495 | 3,360 | 3,495 | +0.14% | 37,400 | 491億1313万 | +12.2% | 16.69 | 1.19 |
| 02/09 | 3,640 | 3,675 | 3,400 | 3,490 | +13.31% | 87,200 | 490億4287万 | +12.76% | 16.67 | 1.19 |
| 02/08 | 3,125 | 3,140 | 3,050 | 3,080 | -1.91% | 14,300 | 432億8139万 | +0.16% | 14.71 | 1.05 |
| 02/07 | 3,190 | 3,195 | 3,125 | 3,140 | -1.1% | 5,000 | 441億2453万 | +2.18% | 14.99 | 1.07 |
| 02/06 | 3,280 | 3,280 | 3,165 | 3,175 | -2.16% | 7,500 | 446億1637万 | +3.49% | 15.16 | 1.08 |
| 02/05 | 3,160 | 3,250 | 3,160 | 3,245 | +2.69% | 10,900 | 456億3万 | +6.01% | 15.5 | 1.11 |
| 02/02 | 3,100 | 3,175 | 3,090 | 3,160 | +1.94% | 14,100 | 444億558万 | +3.61% | 15.09 | 1.08 |
| 02/01 | 3,125 | 3,125 | 3,075 | 3,100 | -0.48% | 12,000 | 435億6244万 | +1.91% | 14.8 | 1.06 |
| 01/31 | 3,155 | 3,155 | 3,095 | 3,115 | -0.48% | 8,600 | 437億7322万 | +2.6% | 14.87 | 1.06 |
| 01/30 | 3,125 | 3,160 | 3,110 | 3,130 | +0.97% | 10,300 | 439億8401万 | +3.4% | 14.95 | 1.07 |
| 01/29 | 3,130 | 3,130 | 3,095 | 3,100 | -0.16% | 6,300 | 435億6244万 | +2.65% | 14.8 | 1.06 |
| 01/26 | 3,110 | 3,160 | 3,105 | 3,105 | -0.16% | 12,300 | 436億3270万 | +2.95% | 14.83 | 1.06 |
| 01/25 | 3,125 | 3,135 | 3,000 | 3,110 | -0.16% | 22,700 | 437億296万 | +3.36% | 14.85 | 1.06 |
| 01/24 | 3,095 | 3,160 | 3,090 | 3,115 | +1.14% | 11,700 | 437億7322万 | +3.76% | 14.87 | 1.06 |
| 01/23 | 3,070 | 3,105 | 3,050 | 3,080 | +0.82% | 9,900 | 432億8139万 | +2.87% | 14.71 | 1.05 |
| 01/22 | 2,964 | 3,055 | 2,964 | 3,055 | +3.98% | 10,100 | 429億3008万 | +2.28% | 14.59 | 1.04 |
| 01/19 | 2,966 | 2,994 | 2,931 | 2,938 | -0.94% | 12,000 | 412億8595万 | -1.44% | 14.03 | 1 |
| 01/18 | 2,975 | 3,000 | 2,966 | 2,966 | -0.17% | 7,300 | 416億7941万 | -0.54% | 14.16 | 1.01 |
| 01/17 | 2,994 | 3,035 | 2,964 | 2,971 | -0.54% | 12,100 | 417億4968万 | -0.2% | 14.19 | 1.01 |
| 01/16 | 3,055 | 3,055 | 2,987 | 2,987 | -2.39% | 9,200 | 419億7451万 | +0.37% | 14.26 | 1.02 |
| 01/15 | 3,085 | 3,105 | 3,060 | 3,060 | -0.33% | 9,600 | 430億34万 | +2.89% | 14.61 | 1.04 |
| 01/12 | 3,095 | 3,100 | 3,040 | 3,070 | -0.81% | 15,400 | 431億4086万 | +3.44% | 14.66 | 1.05 |
| 01/11 | 3,100 | 3,105 | 3,045 | 3,095 | +0.98% | 19,500 | 434億9217万 | +4.49% | 14.78 | 1.06 |
| 01/10 | 3,025 | 3,160 | 3,010 | 3,065 | +1.49% | 21,800 | 430億7060万 | +3.83% | 14.64 | 1.05 |
| 01/09 | 3,015 | 3,035 | 2,996 | 3,020 | +0.83% | 6,100 | 424億3824万 | +2.69% | 14.42 | 1.03 |
| 01/05 | 3,010 | 3,025 | 2,995 | 2,995 | -0.5% | 4,000 | 420億8693万 | +2.22% | 14.3 | 1.02 |
| 01/04 | 2,992 | 3,025 | 2,916 | 3,010 | -0.66% | 11,600 | 422億9772万 | +3.12% | 14.37 | 1.03 |
| 2023 | ||||||||||
| 12/29 | 2,993 | 3,035 | 2,993 | 3,030 | +0.83% | 10,400 | 425億7877万 | +4.16% | 14.47 | 1.03 |
| 12/28 | 2,990 | 3,005 | 2,961 | 3,005 | 0% | 7,800 | 422億2746万 | +3.69% | 14.35 | 1.03 |
| 12/27 | 2,953 | 3,005 | 2,953 | 3,005 | +1.25% | 10,000 | 422億2746万 | +4.02% | 14.35 | 1.03 |
| 12/26 | 2,959 | 3,015 | 2,956 | 2,968 | +0.13% | 25,400 | 417億752万 | +2.95% | 14.17 | 1.01 |
| 12/25 | 2,919 | 2,973 | 2,919 | 2,964 | +1.02% | 9,900 | 416億5131万 | +3.02% | 14.15 | 1.01 |
| 12/22 | 2,920 | 2,957 | 2,920 | 2,934 | +1.07% | 8,300 | 412億2974万 | +2.19% | 14.01 | 1 |
| 12/21 | 2,892 | 2,938 | 2,891 | 2,903 | -1.29% | 10,000 | 407億9411万 | +1.26% | 13.86 | 0.99 |
| 12/20 | 2,996 | 3,030 | 2,935 | 2,941 | -1.84% | 21,700 | 413億2810万 | +2.72% | 14.04 | 1 |
| 12/19 | 2,966 | 3,010 | 2,960 | 2,996 | +1.42% | 36,400 | 421億99万 | +4.72% | 14.31 | 1.02 |
| 12/18 | 2,929 | 2,954 | 2,883 | 2,954 | +1.06% | 13,700 | 415億1078万 | +3.36% | 14.11 | 1.01 |
| 12/15 | 2,921 | 2,939 | 2,915 | 2,923 | +0.41% | 11,400 | 410億7516万 | +2.31% | 13.96 | 1 |
| 12/14 | 2,915 | 2,955 | 2,909 | 2,911 | +0.14% | 17,100 | 409億653万 | +1.89% | 13.9 | 0.99 |
| 12/13 | 2,904 | 2,925 | 2,882 | 2,907 | -0.38% | 14,100 | 408億5032万 | +1.82% | 13.88 | 0.99 |
| 12/12 | 2,975 | 2,992 | 2,914 | 2,918 | -0.85% | 28,800 | 410億490万 | +2.35% | 13.93 | 1 |
| 12/11 | 2,864 | 2,957 | 2,864 | 2,943 | +3.19% | 21,300 | 413億5621万 | +3.3% | 14.05 | 1 |
| 12/08 | 2,905 | 2,948 | 2,837 | 2,852 | -2.76% | 36,600 | 400億7744万 | +0.35% | 13.62 | 0.97 |
| 12/07 | 2,939 | 2,967 | 2,919 | 2,933 | -0.74% | 15,800 | 412億1568万 | +3.27% | 14.01 | 1 |
| 12/06 | 2,896 | 2,970 | 2,896 | 2,955 | +2.11% | 23,700 | 415億2484万 | +4.31% | 14.11 | 1.01 |
| 12/05 | 2,920 | 2,969 | 2,894 | 2,894 | -1.03% | 22,000 | 406億6764万 | +2.52% | 13.82 | 0.99 |
| 12/04 | 2,828 | 2,927 | 2,825 | 2,924 | +3.03% | 29,700 | 410億8921万 | +3.8% | 13.96 | 1 |
| 12/01 | 2,849 | 2,877 | 2,819 | 2,838 | +1.57% | 23,600 | 398億8071万 | +1.1% | 13.55 | 0.97 |
| 11/30 | 2,741 | 2,835 | 2,741 | 2,794 | +1.75% | 179,300 | 392億6240万 | -0.32% | 13.34 | 0.95 |
| 11/29 | 2,727 | 2,780 | 2,721 | 2,746 | +0.59% | 30,100 | 385億8789万 | -1.96% | 13.11 | 0.94 |
| 11/28 | 2,741 | 2,741 | 2,686 | 2,730 | -1.23% | 29,400 | 383億6305万 | -2.57% | 13.04 | 0.93 |
| 11/27 | 2,751 | 2,803 | 2,732 | 2,764 | +0.66% | 30,300 | 388億4083万 | -1.46% | 13.2 | 0.94 |
| 11/24 | 2,765 | 2,789 | 2,726 | 2,746 | -1.05% | 27,800 | 385億8789万 | -2.21% | 13.11 | 0.94 |
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 | 2,992 3,590 4/5 3,590 4/4 | 1,725 2,070 1/17 | 166,200 138,500 8/10 | - | - | +24.32% 2/15 | -23.08% 8/10 |
| 2009年 3月期 | 2,775 3,330 4/2 | 1,208 1,450 10/10 | 118,680 98,900 2/10 | - | - | +30.65% 11/11 | -31.56% 10/10 |
| 2010年 3月期 | 1,875 2,250 6/17 | 1,235 1,482 2/19 | 66,600 55,500 8/5 | - | - | +15.43% 5/29 | -10.12% 2/12 |
| 2011年 3月期 | 1,613 1,936 4/26 | 850 1,020 3/15 | 113,760 94,800 1/27 | 239億5509万 | 126億2097万 | +13.65% 7/8 | -21.91% 3/15 |
| 2012年 3月期 | 1,208 1,449 3/19 | 808 970 11/17 | 51,840 43,200 5/12 | 179億2920万 | 120億229万 | +11.8% 3/9 | -9.78% 11/25 |
| 2013年 3月期 | 1,375 3/21 | 932 11/13 | 38,700 12/18 | 204億1627万 | 138億3852万 | +14.48% 3/13 3/12 | -11.53% 5/28 |
| 2014年 3月期 | 1,549 3/31 | 995 6/7 | 69,500 6/7 | 229億9986万 | 147億7395万 | +11.47% 7/11 | -20.06% 6/7 |
| 2015年 3月期 | 1,825 3/24 | 1,317 5/21 | 97,900 5/30 | 270億9796万 | 195億5507万 | +8.65% 12/26 | -10.05% 10/17 |
| 2016年 3月期 | 2,086 11/9 | 1,583 2/12 | 57,200 11/10 | 309億7334万 | 235億470万 | +11.45% 6/26 | -13.4% 1/21 |
| 2017年 3月期 | 2,038 1/10 | 1,495 8/26 | 44,200 12/12 | 302億6063万 | 221億9805万 | +9.98% 12/19 | -9.49% 8/18 |
| 2018年 3月期 | 2,632 10/20 | 1,806 4/17 | 60,900 6/26 | 390億8046万 | 268億1584万 | +15.06% 6/26 | -14.5% 2/6 |
| 2019年 3月期 | 3,035 9/25 | 2,105 7/6 | 89,300 2/7 | 450億6428万 | 312億5546万 | +12.55% 9/5 | -10.24% 12/25 |
| 2020年 3月期 | 3,045 6/19 | 2,200 3/13 | 43,900 6/19 | 427億8955万 | 309億1528万 | +16.28% 5/8 | -13.92% 3/9 |
| 2021年 3月期 | 4,340 7/21 | 2,581 4/3 | 182,700 5/29 | 609億8741万 | 362億6924万 | +22.28% 5/12 | -10.64% 10/26 |
| 2022年 3月期 | 4,550 11/15 11/12 | 3,500 5/27 | 25,600 6/18 | 639億3842万 | 491億8340万 | +14.78% 3/23 | -11.79% 11/26 |
| 2023年 3月期 | 5,050 8/9 8/2 他2件 | 3,585 4/18 | 41,900 10/28 | 709億6462万 | 503億7785万 | +12.13% 7/28 | -11.05% 9/7 |
| 最新 | 3,185 2024/4/22 | 5,800 | 447億5689万 | -1.79% 3,243 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -42%（0.58倍）
- 2002/12/30 vs 2001/12/28
- -81%（0.19倍）
- 2003/12/30 vs 2002/12/30
- 80%（1.8倍）
- 2004/12/30 vs 2003/12/30
- -11%（0.89倍）
- 2005/12/30 vs 2004/12/30
- 104%（2.04倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -1%（0.99倍）
- 2009/12/30 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/04/22 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
698円（2002/11/19） - 356%（4.56倍）
3,185円（4/22）