株価チャート
株価
4/19
- 前日 (4/18)
- 3,870
- 始値
- 3,870
- 高値
- 3,875
- 安値
- 3,735
- 終値 -1.42%
- 3,815
- 出来高 +77.65%
- 15,100
乖離率
- 株価（5日）
移動平均値 - -2.28%
3,904 - 株価（25日）
移動平均値 - -1.5%
3,873 - 出来高（5日）
移動平均値 - -9.04%
16,600
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 3,870 | 3,875 | 3,735 | 3,815 | -1.42% | 15,100 | 599億1839万 | -1.5% | 12.67 | 2.13 |
| 04/18 | 3,865 | 3,925 | 3,835 | 3,870 | +0.13% | 8,500 | 607億8222万 | -0.13% | 12.85 | 2.17 |
| 04/17 | 3,955 | 3,955 | 3,850 | 3,865 | -1.78% | 11,400 | 607億369万 | -0.23% | 12.83 | 2.16 |
| 04/16 | 4,000 | 4,020 | 3,930 | 3,935 | -2.48% | 10,600 | 618億311万 | +1.55% | 13.07 | 2.2 |
| 04/15 | 3,900 | 4,055 | 3,895 | 4,035 | +4.4% | 37,400 | 633億7371万 | +4.18% | 13.4 | 2.26 |
| 04/12 | 3,855 | 3,880 | 3,830 | 3,865 | +0.13% | 3,700 | 607億369万 | -0.15% | 12.83 | 2.16 |
| 04/11 | 3,840 | 3,860 | 3,800 | 3,860 | +0.39% | 3,400 | 606億2516万 | -0.46% | 12.82 | 2.16 |
| 04/10 | 3,815 | 3,845 | 3,805 | 3,845 | +0.65% | 2,000 | 603億8957万 | -1% | 12.77 | 2.15 |
| 04/09 | 3,810 | 3,845 | 3,710 | 3,820 | +0.26% | 6,200 | 599億9692万 | -1.85% | 12.68 | 2.14 |
| 04/08 | 3,830 | 3,830 | 3,810 | 3,810 | -0.52% | 1,800 | 598億3986万 | -2.31% | 12.65 | 2.13 |
| 04/05 | 3,825 | 3,870 | 3,755 | 3,830 | 0% | 5,800 | 601億5398万 | -1.97% | 12.72 | 2.14 |
| 04/04 | 3,820 | 3,875 | 3,810 | 3,830 | +1.19% | 4,300 | 601億5398万 | -2.15% | 12.72 | 2.14 |
| 04/03 | 3,765 | 3,845 | 3,760 | 3,785 | +0.66% | 4,900 | 594億4721万 | -3.47% | 12.57 | 2.12 |
| 04/02 | 3,860 | 3,880 | 3,750 | 3,760 | -2.84% | 16,200 | 590億5456万 | -4.35% | 12.48 | 2.1 |
| 04/01 | 3,875 | 3,900 | 3,810 | 3,870 | -0.13% | 8,500 | 607億8222万 | -1.78% | 12.85 | 2.17 |
| 03/29 | 3,935 | 3,935 | 3,865 | 3,875 | -0.13% | 4,900 | 608億6075万 | -1.7% | 12.87 | 2.17 |
| 03/28 | 3,875 | 3,910 | 3,865 | 3,880 | -0.89% | 2,800 | 609億3928万 | -1.57% | 12.88 | 2.17 |
| 03/27 | 3,940 | 3,940 | 3,900 | 3,915 | -0.13% | 6,900 | 614億8899万 | -0.74% | 13 | 2.19 |
| 03/26 | 3,950 | 3,950 | 3,885 | 3,920 | -0.76% | 5,800 | 615億6752万 | -0.68% | 13.02 | 2.19 |
| 03/25 | 4,020 | 4,020 | 3,935 | 3,950 | 0% | 8,600 | 620億3870万 | 0% | 13.12 | 2.21 |
| 03/22 | 3,935 | 3,950 | 3,890 | 3,950 | +0.64% | 8,200 | 620億3870万 | 0% | 13.12 | 2.21 |
| 03/21 | 3,925 | 3,960 | 3,890 | 3,925 | +1.16% | 9,400 | 616億4605万 | -0.73% | 13.03 | 2.2 |
| 03/19 | 3,880 | 3,890 | 3,865 | 3,880 | +0.39% | 2,900 | 609億3928万 | -2% | 12.88 | 2.17 |
| 03/18 | 3,870 | 3,895 | 3,855 | 3,865 | +0.13% | 2,900 | 607億369万 | -2.55% | 12.83 | 2.16 |
| 03/15 | 3,870 | 3,885 | 3,845 | 3,860 | -0.26% | 2,200 | 606億2516万 | -2.84% | 12.82 | 2.16 |
| 03/14 | 3,845 | 3,870 | 3,830 | 3,870 | +0.65% | 2,300 | 607億8222万 | -2.84% | 12.85 | 2.17 |
| 03/13 | 3,910 | 3,930 | 3,840 | 3,845 | -1.41% | 5,200 | 603億8957万 | -3.63% | 12.77 | 2.15 |
| 03/12 | 3,875 | 3,915 | 3,815 | 3,900 | +0.65% | 12,000 | 612億5340万 | -2.43% | 12.95 | 2.18 |
| 03/11 | 3,955 | 3,960 | 3,835 | 3,875 | -2.76% | 11,800 | 608億6075万 | -3.15% | 12.87 | 2.17 |
| 03/08 | 4,025 | 4,025 | 3,985 | 3,985 | -1.36% | 2,300 | 625億8841万 | -0.5% | 13.23 | 2.23 |
| 03/07 | 4,045 | 4,050 | 3,975 | 4,040 | +0.62% | 4,300 | 634億5224万 | +0.82% | 13.41 | 2.26 |
| 03/06 | 4,025 | 4,045 | 4,015 | 4,015 | -0.62% | 4,200 | 630億5959万 | +0.25% | 13.33 | 2.25 |
| 03/05 | 4,000 | 4,040 | 3,970 | 4,040 | +0.37% | 10,200 | 634億5224万 | +0.75% | 13.41 | 2.26 |
| 03/04 | 4,000 | 4,025 | 3,950 | 4,025 | +0.88% | 14,800 | 632億1665万 | +0.15% | 13.36 | 2.25 |
| 03/01 | 4,000 | 4,000 | 3,955 | 3,990 | 0% | 3,600 | 626億6694万 | -0.87% | 13.25 | 2.23 |
| 02/29 | 3,970 | 4,020 | 3,965 | 3,990 | -0.75% | 7,100 | 626億6694万 | -1.02% | 13.25 | 2.23 |
| 02/28 | 3,980 | 4,020 | 3,950 | 4,020 | -0.12% | 8,200 | 631億3812万 | -0.42% | 13.35 | 2.25 |
| 02/27 | 3,985 | 4,030 | 3,980 | 4,025 | +1% | 7,600 | 632億1665万 | -0.42% | 13.36 | 2.25 |
| 02/26 | 3,930 | 3,985 | 3,930 | 3,985 | +1.79% | 8,700 | 625億8841万 | -1.36% | 13.23 | 2.23 |
| 02/22 | 3,890 | 3,915 | 3,870 | 3,915 | +0.64% | 5,700 | 614億8899万 | -3.02% | 13 | 2.19 |
| 02/21 | 3,940 | 3,940 | 3,860 | 3,890 | -1.14% | 13,800 | 610億9634万 | -3.55% | 12.92 | 2.18 |
| 02/20 | 3,975 | 3,975 | 3,925 | 3,935 | -1.01% | 9,700 | 618億311万 | -2.36% | 13.07 | 2.2 |
| 02/19 | 3,990 | 4,030 | 3,890 | 3,975 | -0.38% | 29,200 | 624億3135万 | -1.29% | 13.2 | 2.22 |
| 02/16 | 4,000 | 4,015 | 3,970 | 3,990 | +0.5% | 7,700 | 626億6694万 | -0.72% | 13.25 | 2.23 |
| 02/15 | 4,045 | 4,060 | 3,960 | 3,970 | -1.61% | 15,600 | 623億5282万 | -1.05% | 13.18 | 2.22 |
| 02/14 | 4,070 | 4,070 | 4,025 | 4,035 | -0.62% | 7,200 | 633億7371万 | +0.65% | 13.4 | 2.26 |
| 02/13 | 4,110 | 4,110 | 4,010 | 4,060 | 0% | 19,000 | 637億6636万 | +1.45% | 13.48 | 2.27 |
| 02/09 | 4,030 | 4,115 | 4,030 | 4,060 | +0.87% | 12,100 | 637億6636万 | +1.53% | 13.48 | 2.27 |
| 02/08 | 4,125 | 4,140 | 4,015 | 4,025 | -2.42% | 14,800 | 632億1665万 | +1.05% | 13.36 | 2.25 |
| 02/07 | 4,055 | 4,140 | 4,055 | 4,125 | +2.36% | 10,500 | 647億8725万 | +3.93% | 13.7 | 2.31 |
| 02/06 | 4,085 | 4,085 | 4,000 | 4,030 | -0.12% | 11,100 | 632億9518万 | +2.05% | 13.38 | 2.26 |
| 02/05 | 4,100 | 4,145 | 4,030 | 4,035 | +1% | 21,800 | 633億7371万 | +2.57% | 13.4 | 2.26 |
| 02/02 | 4,020 | 4,025 | 3,910 | 3,995 | +0.5% | 29,900 | 627億4547万 | +1.91% | 13.26 | 2.24 |
| 02/01 | 4,035 | 4,035 | 3,975 | 3,975 | -1.49% | 14,300 | 624億3135万 | +1.79% | 13.2 | 2.22 |
| 01/31 | 3,990 | 4,040 | 3,960 | 4,035 | +1.13% | 20,400 | 633億7371万 | +3.65% | 13.4 | 2.26 |
| 01/30 | 4,160 | 4,160 | 3,985 | 3,990 | -3.39% | 36,900 | 626億6694万 | +2.99% | 13.25 | 2.23 |
| 01/29 | 4,135 | 4,220 | 4,075 | 4,130 | -3.39% | 60,500 | 648億6578万 | +7.02% | 13.71 | 2.31 |
| 01/26 | 4,190 | 4,320 | 4,165 | 4,275 | +2.76% | 56,100 | 671億4315万 | +11.42% | 14.19 | 2.39 |
| 01/25 | 4,160 | 4,175 | 4,110 | 4,160 | 0% | 9,500 | 653億3696万 | +9.19% | 13.81 | 2.33 |
| 01/24 | 4,165 | 4,180 | 4,120 | 4,160 | +0.73% | 10,700 | 653億3696万 | +9.82% | 13.81 | 2.33 |
| 01/23 | 4,145 | 4,145 | 4,035 | 4,130 | -0.6% | 19,700 | 648億6578万 | +9.67% | 13.71 | 2.31 |
| 01/22 | 4,000 | 4,170 | 4,000 | 4,155 | +5.06% | 24,300 | 652億5843万 | +10.83% | 13.8 | 2.33 |
| 01/19 | 3,960 | 3,960 | 3,880 | 3,955 | +0.89% | 12,900 | 621億1723万 | +6.12% | 13.13 | 2.21 |
| 01/18 | 3,855 | 3,935 | 3,815 | 3,920 | +2.75% | 11,000 | 615億6752万 | +5.63% | 13.02 | 2.19 |
| 01/17 | 3,845 | 3,875 | 3,775 | 3,815 | -0.13% | 11,200 | 599億1839万 | +3.58% | 12.67 | 2.13 |
| 01/16 | 3,850 | 3,850 | 3,785 | 3,820 | -0.78% | 9,900 | 599億9692万 | +4.34% | 12.68 | 2.14 |
| 01/15 | 3,765 | 3,850 | 3,750 | 3,850 | +2.12% | 14,400 | 604億6810万 | +5.8% | 12.78 | 2.15 |
| 01/12 | 3,830 | 3,865 | 3,770 | 3,770 | -1.69% | 9,500 | 592億1162万 | +4.2% | 12.52 | 2.11 |
| 01/11 | 3,905 | 3,905 | 3,830 | 3,835 | -1.03% | 10,500 | 602億3251万 | +6.44% | 12.73 | 2.15 |
| 01/10 | 3,885 | 3,890 | 3,800 | 3,875 | -0.13% | 20,300 | 608億6075万 | +8.09% | 12.87 | 2.17 |
| 01/09 | 3,970 | 3,970 | 3,830 | 3,880 | -2.39% | 31,800 | 609億3928万 | +8.87% | 12.88 | 2.17 |
| 01/05 | 3,670 | 4,000 | 3,670 | 3,975 | +8.31% | 48,600 | 624億3135万 | +12.19% | 13.2 | 2.22 |
| 01/04 | 3,660 | 3,700 | 3,625 | 3,670 | +0.27% | 20,100 | 576億4102万 | +4.35% | 12.19 | 2.05 |
| 2023 | ||||||||||
| 12/29 | 3,640 | 3,660 | 3,630 | 3,660 | +0.83% | 5,100 | 574億8396万 | +4.51% | 12.15 | 2.05 |
| 12/28 | 3,660 | 3,680 | 3,615 | 3,630 | -0.41% | 8,700 | 570億1278万 | +4.13% | 12.05 | 2.03 |
| 12/27 | 3,685 | 3,685 | 3,600 | 3,645 | -1.09% | 7,600 | 572億4837万 | +5.04% | 12.1 | 2.04 |
| 12/26 | 3,640 | 3,690 | 3,615 | 3,685 | +1.52% | 8,900 | 578億7661万 | +6.72% | 12.24 | 2.06 |
| 12/25 | 3,700 | 3,710 | 3,620 | 3,630 | -1.09% | 9,900 | 570億1278万 | +5.77% | 12.05 | 2.03 |
| 12/22 | 3,595 | 3,710 | 3,590 | 3,670 | +2.95% | 18,500 | 576億4102万 | +7.5% | 12.19 | 2.05 |
| 12/21 | 3,595 | 3,600 | 3,565 | 3,565 | -1.11% | 3,400 | 559億9189万 | +5.07% | 11.84 | 2 |
| 12/20 | 3,600 | 3,625 | 3,595 | 3,605 | +0.14% | 4,900 | 566億2013万 | +6.69% | 11.97 | 2.02 |
| 12/19 | 3,580 | 3,615 | 3,580 | 3,600 | 0% | 3,200 | 565億4160万 | +7.08% | 11.95 | 2.01 |
| 12/18 | 3,580 | 3,680 | 3,560 | 3,600 | 0% | 7,300 | 565億4160万 | +7.59% | 11.95 | 2.01 |
| 12/15 | 3,640 | 3,640 | 3,545 | 3,600 | -0.14% | 11,600 | 565億4160万 | +8.11% | 11.95 | 2.01 |
| 12/14 | 3,715 | 3,755 | 3,555 | 3,605 | -3.09% | 21,200 | 566億2013万 | +8.78% | 11.97 | 2.02 |
| 12/13 | 3,595 | 3,750 | 3,595 | 3,720 | +3.48% | 33,000 | 584億2632万 | +12.83% | 12.35 | 2.08 |
| 12/12 | 3,565 | 3,605 | 3,375 | 3,595 | +1.41% | 32,500 | 564億6307万 | +9.7% | 11.94 | 2.01 |
| 12/11 | 3,260 | 3,545 | 3,260 | 3,545 | +9.58% | 52,600 | 556億7777万 | +8.61% | 11.77 | 1.98 |
| 12/08 | 3,250 | 3,250 | 3,210 | 3,235 | -0.46% | 5,800 | 508億891万 | -0.43% | 10.74 | 1.81 |
| 12/07 | 3,295 | 3,295 | 3,155 | 3,250 | -1.22% | 44,100 | 510億4450万 | +0.09% | 10.79 | 1.82 |
| 12/06 | 3,325 | 3,360 | 3,290 | 3,290 | -0.9% | 15,500 | 516億7274万 | +1.36% | 10.92 | 1.84 |
| 12/05 | 3,345 | 3,375 | 3,320 | 3,320 | -1.92% | 8,600 | 521億4392万 | +2.41% | 11.02 | 1.86 |
| 12/04 | 3,390 | 3,390 | 3,345 | 3,385 | +0.15% | 6,000 | 531億6481万 | +4.31% | 11.24 | 1.89 |
| 12/01 | 3,385 | 3,385 | 3,360 | 3,380 | +0.3% | 3,600 | 530億8628万 | +4.55% | 11.22 | 1.89 |
| 11/30 | 3,350 | 3,375 | 3,310 | 3,370 | +0.75% | 12,300 | 529億2922万 | +4.66% | 11.19 | 1.89 |
| 11/29 | 3,350 | 3,370 | 3,320 | 3,345 | +0.6% | 12,400 | 525億3657万 | +4.3% | 11.11 | 1.87 |
| 11/28 | 3,325 | 3,325 | 3,265 | 3,325 | +0.91% | 10,300 | 522億2245万 | +4.17% | 11.04 | 1.86 |
| 11/27 | 3,250 | 3,330 | 3,245 | 3,295 | +1.23% | 21,000 | 517億5127万 | +3.58% | 10.94 | 1.84 |
| 11/24 | 3,230 | 3,255 | 3,205 | 3,255 | +0.62% | 14,100 | 511億2303万 | +2.68% | 10.81 | 1.82 |
| 11/22 | 3,210 | 3,265 | 3,205 | 3,235 | +0.78% | 8,900 | 508億891万 | +2.31% | 10.74 | 1.81 |
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 | 685 137,000 7/2 137,000 6/27 | 461 92,100 3/18 | 31,200 156 12/7 | - | - | +5.1% 6/28 | -12.09% 1/23 |
| 2009年 3月期 | 585 117,000 7/10 117,000 7/9 他2件 | 325 65,000 2/27 65,000 2/24 | 32,000 160 6/26 | - | - | +11.72% 6/6 | -20.97% 10/10 |
| 2010年 3月期 | 456 91,000 7/6 91,100 7/3 | 341 68,100 5/18 | 68,600 343 7/3 | - | - | +16.54% 7/2 | -8.87% 10/13 |
| 2011年 3月期 | 415 83,000 2/28 | 293 58,500 11/2 | 30,800 154 6/28 | 65億1799万 | 45億9400万 | +17.4% 12/8 | -17.07% 3/15 |
| 2012年 3月期 | 401 80,200 6/21 | 307 61,300 10/20 | 23,400 117 10/20 | 62億9810万 | 48億1388万 | +10.83% 12/6 | -10.31% 8/9 |
| 2013年 3月期 | 433 86,500 1/15 | 337 67,300 5/14 | 34,000 170 7/2 | 67億9284万 | 52億8506万 | +9.6% 11/30 | -6.93% 8/1 |
| 2014年 3月期 | 450 90,000 5/15 | 395 791 2/4 79,000 4/4 | 32,200 161 7/1 | 70億6770万 | 62億1172万 | +8.85% 4/25 | -5.82% 6/7 |
| 2015年 3月期 | 700 1,400 1/8 | 410 820 4/9 | 41,800 20,900 4/25 | 109億9420万 | 64億3946万 | +20.05% 1/7 | -3.21% 8/12 |
| 2016年 3月期 | 695 1,390 4/27 | 505 1,009 2/12 | 51,400 25,700 4/27 | 109億1567万 | 79億2367万 | +11.87% 4/27 | -13.28% 9/8 |
| 2017年 3月期 | 870 1,739 12/12 | 545 1,090 4/11 | 65,200 32,600 7/27 | 136億5636万 | 85億5977万 | +12% 10/18 | -9.13% 8/1 |
| 2018年 3月期 | 1,339 2,677 11/6 | 795 1,591 4/13 1,590 4/12 他2件 | 81,800 40,900 4/26 | 210億2248万 | 124億9412万 | +21.85% 6/16 | -12.34% 3/28 |
| 2019年 3月期 | 1,492 2,983 1/28 | 966 1,932 4/3 | 82,400 41,200 4/25 | 234億2549万 | 151億7199万 | +13.6% 11/27 | -10.09% 12/21 |
| 2020年 3月期 | 2,390 4,780 2/6 | 1,271 2,541 4/3 | 84,800 42,400 7/29 | 375億3734万 | 199億5447万 | +18.95% 2/6 | -23.28% 3/16 |
| 2021年 3月期 | 2,128 4,255 7/27 | 1,317 2,633 4/3 | 350,400 175,200 1/14 | 334億1451万 | 206億7694万 | +28.68% 7/27 | -14.55% 11/2 |
| 2022年 3月期 | 2,586 3/7 | 1,672 8/20 | 97,300 10/28 | 406億1571万 | 262億6043万 | +13.36% 1/5 | -9.33% 5/10 |
| 2023年 3月期 | 2,737 2/13 | 2,065 6/20 | 58,700 5/9 | 429億8732万 | 324億3289万 | +7.76% 7/4 | -9.61% 5/12 |
| 最新 | 3,815 2024/4/19 | 15,100 | 599億1839万 | -1.5% 3,873 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -68%（0.32倍）
- 2003/12/30 vs 2002/12/30
- 23%（1.23倍）
- 2004/12/30 vs 2003/12/30
- -13%（0.87倍）
- 2005/12/30 vs 2004/12/30
- 15%（1.15倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/28 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/28
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 51%（1.51倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 32%（1.32倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- 12%（1.12倍）
- 2019/12/30 vs 2018/12/28
- 44%（1.44倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 59%（1.59倍）
- 2024/04/19 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
293円（2010/11/02） - 1204%（13.04倍）
3,815円（4/19）