株価チャート
株価
4/23
- 前日 (4/22)
- 3,725
- 始値
- 3,795
- 高値
- 3,795
- 安値
- 3,530
- 終値 -3.49%
- 3,595
- 出来高 -24.93%
- 728,900
乖離率
- 株価（5日）
移動平均値 - -10.84%
4,032 - 株価（25日）
移動平均値 - -8.59%
3,933 - 出来高（5日）
移動平均値 - -30.73%
1,052,240
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 | 3,795 | 3,795 | 3,530 | 3,595 | -3.49% | 728,900 | 533億3790万 | -8.59% | 17.2 | 2.66 |
| 04/22 | 3,890 | 3,920 | 3,605 | 3,725 | -6.64% | 970,900 | 552億6667万 | -5.55% | 17.82 | 2.76 |
| 04/19 | 4,270 | 4,275 | 3,800 | 3,990 | -10.94% | 1,811,600 | 591億9839万 | +1.29% | 19.09 | 2.96 |
| 04/18 | 4,170 | 4,480 | 4,050 | 4,480 | +2.52% | 917,200 | 664億6837万 | +14.23% | 21.43 | 3.32 |
| 04/17 | 4,240 | 4,490 | 4,175 | 4,370 | +6.59% | 832,600 | 648億3633万 | +12.4% | 20.91 | 3.24 |
| 04/16 | 4,300 | 4,345 | 4,100 | 4,100 | -5.75% | 658,000 | 608億3043万 | +6.19% | 19.62 | 3.04 |
| 04/15 | 3,995 | 4,350 | 3,990 | 4,350 | +5.33% | 891,400 | 645億3960万 | +13.19% | 20.81 | 3.22 |
| 04/12 | 3,905 | 4,225 | 3,870 | 4,130 | +8.68% | 931,000 | 612億7553万 | +8.03% | 19.76 | 3.06 |
| 04/11 | 3,795 | 3,845 | 3,720 | 3,800 | +0.4% | 305,000 | 563億7942万 | -0.45% | 18.18 | 2.81 |
| 04/10 | 3,915 | 3,950 | 3,730 | 3,785 | -2.45% | 357,800 | 561億5687万 | -1.12% | 18.11 | 2.8 |
| 04/09 | 3,850 | 3,890 | 3,790 | 3,880 | +1.04% | 237,500 | 575億6636万 | +1.02% | 18.56 | 2.87 |
| 04/08 | 3,935 | 3,970 | 3,835 | 3,840 | -2.41% | 348,200 | 569億7289万 | -0.08% | 18.37 | 2.84 |
| 04/05 | 3,955 | 4,005 | 3,870 | 3,935 | -3.55% | 489,800 | 583億8237万 | +2.34% | 18.83 | 2.91 |
| 04/04 | 4,045 | 4,160 | 4,030 | 4,080 | +1.87% | 469,700 | 605億3369万 | +6.33% | 19.52 | 3.02 |
| 04/03 | 4,055 | 4,200 | 3,945 | 4,005 | -3.03% | 496,700 | 594億2094万 | +4.62% | 19.16 | 2.97 |
| 04/02 | 3,890 | 4,285 | 3,890 | 4,130 | +6.58% | 971,200 | 612億7553万 | +8.48% | 19.76 | 3.06 |
| 04/01 | 3,900 | 4,020 | 3,850 | 3,875 | +0.65% | 379,400 | 574億9217万 | +2.43% | 18.54 | 2.87 |
| 03/29 | 3,750 | 3,885 | 3,710 | 3,850 | +3.08% | 346,500 | 571億2126万 | +2.04% | 18.42 | 2.85 |
| 03/28 | 3,695 | 3,805 | 3,685 | 3,735 | +1.08% | 238,600 | 554億1504万 | -0.93% | 17.87 | 2.77 |
| 03/27 | 3,705 | 3,750 | 3,690 | 3,695 | -1.47% | 251,600 | 548億2157万 | -2.04% | 17.68 | 2.74 |
| 03/26 | 3,840 | 3,960 | 3,725 | 3,750 | -2.6% | 389,700 | 556億3759万 | -0.74% | 17.94 | 2.78 |
| 03/25 | 3,770 | 3,945 | 3,770 | 3,850 | +0.92% | 475,300 | 571億2126万 | +1.77% | 18.42 | 2.85 |
| 03/22 | 3,805 | 3,885 | 3,725 | 3,815 | 0% | 434,800 | 566億197万 | +0.5% | 18.25 | 2.83 |
| 03/21 | 3,835 | 3,870 | 3,740 | 3,815 | +1.73% | 424,700 | 566億197万 | +0.29% | 18.25 | 2.83 |
| 03/19 | 3,805 | 3,845 | 3,660 | 3,750 | -2.72% | 475,000 | 556億3759万 | -0.92% | 17.94 | 2.78 |
| 03/18 | 3,620 | 3,855 | 3,595 | 3,855 | +6.49% | 483,100 | 571億9544万 | +2.47% | 18.44 | 2.86 |
| 03/15 | 3,500 | 3,620 | 3,495 | 3,620 | +1.54% | 279,800 | 537億882万 | -3.05% | 17.32 | 2.68 |
| 03/14 | 3,550 | 3,590 | 3,460 | 3,565 | -1.66% | 378,600 | 528億9280万 | -3.99% | 17.06 | 2.64 |
| 03/13 | 3,800 | 3,850 | 3,540 | 3,625 | -1.89% | 433,200 | 537億8300万 | -1.97% | 17.34 | 2.68 |
| 03/12 | 3,600 | 3,785 | 3,570 | 3,695 | +1.37% | 329,000 | 548億2157万 | +0.38% | 17.68 | 2.74 |
| 03/11 | 3,690 | 3,765 | 3,640 | 3,645 | -5.32% | 423,500 | 540億7973万 | -0.52% | 17.44 | 2.7 |
| 03/08 | 3,935 | 4,120 | 3,850 | 3,850 | -3.02% | 511,300 | 571億2126万 | +5.62% | 18.42 | 2.85 |
| 03/07 | 4,125 | 4,195 | 3,920 | 3,970 | -2.7% | 587,600 | 589億166万 | +9.52% | 18.99 | 2.94 |
| 03/06 | 3,990 | 4,150 | 3,905 | 4,080 | -0.73% | 701,500 | 605億3369万 | +13.27% | 19.52 | 3.02 |
| 03/05 | 3,920 | 4,130 | 3,890 | 4,110 | +4.45% | 601,300 | 609億7880万 | +15.16% | 19.66 | 3.04 |
| 03/04 | 4,045 | 4,080 | 3,900 | 3,935 | +1.16% | 703,300 | 583億8237万 | +11.35% | 18.83 | 2.91 |
| 03/01 | 3,780 | 4,020 | 3,740 | 3,890 | +3.87% | 799,500 | 577億1472万 | +10.7% | 18.61 | 2.88 |
| 02/29 | 3,735 | 3,870 | 3,655 | 3,745 | -2.6% | 524,000 | 555億6340万 | +7.31% | 17.92 | 2.77 |
| 02/28 | 3,730 | 3,945 | 3,725 | 3,845 | +10.33% | 1,237,000 | 570億4707万 | +10.77% | 18.4 | 2.85 |
| 02/27 | 3,565 | 3,585 | 3,460 | 3,485 | -1.41% | 420,900 | 517億586万 | +1.01% | 16.67 | 2.58 |
| 02/26 | 3,580 | 3,670 | 3,455 | 3,535 | -2.35% | 805,600 | 524億4770万 | +2.76% | 16.91 | 2.62 |
| 02/22 | 3,940 | 3,940 | 3,575 | 3,620 | -3.72% | 1,070,300 | 537億882万 | +6.03% | 17.32 | 2.68 |
| 02/21 | 3,730 | 3,850 | 3,705 | 3,760 | -0.66% | 541,600 | 557億8595万 | +11.08% | 17.99 | 2.78 |
| 02/20 | 3,800 | 3,900 | 3,765 | 3,785 | -1.56% | 452,300 | 561億5687万 | +12.85% | 18.11 | 2.8 |
| 02/19 | 3,945 | 3,990 | 3,780 | 3,845 | -1.28% | 592,200 | 570億4707万 | +15.6% | 18.4 | 2.85 |
| 02/16 | 4,205 | 4,300 | 3,860 | 3,895 | -6.37% | 1,275,800 | 577億8891万 | +18.46% | 18.64 | 2.88 |
| 02/15 | 4,095 | 4,285 | 3,850 | 4,160 | +3.35% | 1,985,600 | 617億2063万 | +27.92% | 19.9 | 3.08 |
| 02/14 | 3,500 | 4,025 | 3,495 | 4,025 | +21.05% | 2,606,600 | 597億1768万 | +25.74% | 19.26 | 2.98 |
| 02/13 | 3,195 | 3,380 | 3,130 | 3,325 | +4.23% | 916,400 | 493億3199万 | +5.32% | 15.91 | 2.46 |
| 02/09 | 3,095 | 3,225 | 3,095 | 3,190 | +1.27% | 303,000 | 473億2904万 | +1.75% | 15.26 | 2.36 |
| 02/08 | 3,160 | 3,210 | 3,110 | 3,150 | +1.94% | 368,900 | 467億3557万 | +0.93% | 15.07 | 2.33 |
| 02/07 | 3,230 | 3,285 | 3,080 | 3,090 | -3.29% | 576,800 | 458億4537万 | -0.52% | 14.78 | 2.29 |
| 02/06 | 3,165 | 3,210 | 3,145 | 3,195 | -0.16% | 286,400 | 474億322万 | +3.23% | 15.29 | 2.37 |
| 02/05 | 3,315 | 3,315 | 3,120 | 3,200 | -1.99% | 479,100 | 474億7741万 | +3.83% | 15.31 | 2.37 |
| 02/02 | 3,200 | 3,285 | 3,195 | 3,265 | +2.51% | 407,200 | 484億4179万 | +6.46% | 15.62 | 2.42 |
| 02/01 | 3,265 | 3,300 | 3,185 | 3,185 | -4.35% | 454,500 | 472億5486万 | +4.32% | 15.24 | 2.36 |
| 01/31 | 3,285 | 3,370 | 3,220 | 3,330 | -2.49% | 657,600 | 494億618万 | +9.5% | 15.93 | 2.47 |
| 01/30 | 3,325 | 3,445 | 3,305 | 3,415 | +4.92% | 789,000 | 506億6729万 | +12.93% | 16.34 | 2.53 |
| 01/29 | 3,185 | 3,295 | 3,155 | 3,255 | +0.77% | 494,200 | 482億9342万 | +8.32% | 15.57 | 2.41 |
| 01/26 | 3,330 | 3,390 | 3,190 | 3,230 | -5.69% | 747,300 | 479億2251万 | +8.1% | 15.45 | 2.39 |
| 01/25 | 3,345 | 3,430 | 3,230 | 3,425 | +4.1% | 819,100 | 508億1566万 | +15.51% | 16.39 | 2.54 |
| 01/24 | 3,340 | 3,380 | 3,255 | 3,290 | +0.15% | 492,900 | 488億1271万 | +12.17% | 15.74 | 2.44 |
| 01/23 | 3,370 | 3,435 | 3,250 | 3,285 | -1.05% | 997,600 | 487億3852万 | +13% | 15.72 | 2.43 |
| 01/22 | 3,285 | 3,350 | 3,180 | 3,320 | +2.63% | 1,286,400 | 492億5781万 | +14.88% | 15.88 | 2.46 |
| 01/19 | 2,975 | 3,270 | 2,970 | 3,235 | +12.52% | 1,753,700 | 479億9669万 | +12.8% | 15.48 | 2.4 |
| 01/18 | 2,870 | 2,920 | 2,857 | 2,875 | -0.66% | 421,000 | 426億5548万 | +0.67% | 13.76 | 2.13 |
| 01/17 | 3,110 | 3,170 | 2,891 | 2,894 | -3.18% | 801,500 | 429億3738万 | +1.05% | 13.85 | 2.14 |
| 01/16 | 3,090 | 3,095 | 2,962 | 2,989 | -3.11% | 664,600 | 443億4686万 | +3.93% | 14.3 | 2.21 |
| 01/15 | 2,932 | 3,130 | 2,929 | 3,085 | +6.38% | 673,600 | 457億7119万 | +6.82% | 14.76 | 2.28 |
| 01/12 | 3,030 | 3,035 | 2,895 | 2,900 | -3.04% | 653,300 | 430億2640万 | -0.14% | 13.87 | 2.15 |
| 01/11 | 2,900 | 3,000 | 2,864 | 2,991 | +3.57% | 821,500 | 443億7654万 | +1.84% | 14.31 | 2.22 |
| 01/10 | 2,900 | 2,990 | 2,886 | 2,888 | -1.16% | 671,100 | 428億4836万 | -2.6% | 13.82 | 2.14 |
| 01/09 | 2,840 | 3,040 | 2,835 | 2,922 | +5.91% | 999,600 | 433億5281万 | -2.44% | 13.98 | 2.16 |
| 01/05 | 2,911 | 2,911 | 2,756 | 2,759 | -3.57% | 539,100 | 409億3443万 | -8.58% | 13.2 | 2.04 |
| 01/04 | 2,777 | 2,905 | 2,672 | 2,861 | +3.29% | 620,200 | 424億4777万 | -6.04% | 13.69 | 2.12 |
| 2023 | ||||||||||
| 12/29 | 2,796 | 2,817 | 2,740 | 2,770 | -1.67% | 380,200 | 410億9763万 | -9.95% | 17.21 | 2.05 |
| 12/28 | 2,885 | 2,889 | 2,751 | 2,817 | -1.54% | 406,700 | 417億9495万 | -9.57% | 17.5 | 2.09 |
| 12/27 | 2,873 | 2,936 | 2,838 | 2,861 | +1.35% | 428,000 | 424億4777万 | -9.43% | 17.77 | 2.12 |
| 12/26 | 2,870 | 2,892 | 2,803 | 2,823 | -3.12% | 288,500 | 418億8397万 | -11.67% | 17.53 | 2.09 |
| 12/25 | 2,924 | 2,933 | 2,838 | 2,914 | +0.59% | 410,700 | 432億3411万 | -9.95% | 18.1 | 2.16 |
| 12/22 | 2,912 | 2,942 | 2,810 | 2,897 | +0.14% | 593,400 | 429億8189万 | -11.41% | 17.99 | 2.15 |
| 12/21 | 2,850 | 2,917 | 2,732 | 2,893 | -1.93% | 856,900 | 429億2254万 | -12.25% | 17.97 | 2.14 |
| 12/20 | 2,877 | 2,954 | 2,808 | 2,950 | +4.35% | 897,100 | 437億6823万 | -11.44% | 18.32 | 2.18 |
| 12/19 | 2,692 | 2,849 | 2,666 | 2,827 | +6.08% | 733,400 | 419億4332万 | -15.59% | 17.56 | 2.09 |
| 12/18 | 2,606 | 2,734 | 2,574 | 2,665 | +2.22% | 605,500 | 395億3978万 | -20.5% | 16.55 | 1.97 |
| 12/15 | 2,654 | 2,693 | 2,605 | 2,607 | -1.47% | 492,500 | 386億7925万 | -22.3% | 16.19 | 1.93 |
| 12/14 | 2,842 | 2,878 | 2,631 | 2,646 | -7.16% | 671,400 | 392億5788万 | -21.3% | 16.44 | 1.96 |
| 12/13 | 2,801 | 2,899 | 2,800 | 2,850 | +2.81% | 679,300 | 422億8456万 | -15.33% | 17.7 | 2.11 |
| 12/12 | 2,997 | 3,020 | 2,753 | 2,772 | -5.94% | 599,200 | 411億2730万 | -17.57% | 17.22 | 2.05 |
| 12/11 | 3,065 | 3,165 | 2,937 | 2,947 | -4.16% | 564,000 | 437億2372万 | -12.5% | 18.3 | 2.18 |
| 12/08 | 3,135 | 3,205 | 3,055 | 3,075 | -3.61% | 439,700 | 456億2282万 | -8.48% | 19.1 | 2.28 |
| 12/07 | 3,240 | 3,270 | 3,095 | 3,190 | -2.89% | 530,000 | 473億2904万 | -4.52% | 19.81 | 2.36 |
| 12/06 | 3,510 | 3,560 | 3,265 | 3,285 | -6.14% | 529,600 | 487億3852万 | -0.93% | 20.4 | 2.43 |
| 12/05 | 3,600 | 3,615 | 3,445 | 3,500 | -5.53% | 483,400 | 519億2841万 | +6.25% | 21.74 | 2.59 |
| 12/04 | 3,695 | 3,745 | 3,580 | 3,705 | +0.14% | 402,000 | 549億6994万 | +13.51% | 23.01 | 2.74 |
| 12/01 | 3,580 | 3,735 | 3,560 | 3,700 | +1.65% | 316,300 | 548億9575万 | +14.52% | 22.98 | 2.74 |
| 11/30 | 3,480 | 3,675 | 3,450 | 3,640 | +4.15% | 562,000 | 540億555万 | +13.5% | 22.61 | 2.7 |
| 11/29 | 3,375 | 3,540 | 3,345 | 3,495 | +1.6% | 422,600 | 518億5423万 | +9.94% | 21.71 | 2.59 |
| 11/28 | 3,610 | 3,630 | 3,410 | 3,440 | -5.23% | 653,100 | 510億3821万 | +9.07% | 21.37 | 2.55 |
| 11/27 | 3,765 | 3,780 | 3,625 | 3,630 | -2.81% | 478,400 | 538億5718万 | +15.79% | 22.55 | 2.69 |
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 12月期 | 427 1,280 4/18 1,280 4/17 | 127 381 12/29 | 58,200 19,400 10/14 | - | - | +27.83% 4/17 | -43.42% 10/10 |
| 2009年 12月期 | 203 610 6/8 | 104 312 1/26 | 18,900 6,300 2/12 | - | - | +28.73% 6/8 | -19.31% 10/5 |
| 2010年 12月期 | 428 1,285 4/1 | 137 412 1/5 | 66,300 22,100 4/1 | 43億6900万 | 14億80万 | +56.77% 4/1 | -19.26% 5/26 |
| 2011年 12月期 | 463 1,390 6/1 | 143 428 11/11 | 83,400 27,800 6/1 | 47億2600万 | 14億5520万 | +14.03% 6/1 | -30.3% 3/15 |
| 2012年 12月期 | 198 595 2/27 | 108 325 10/15 | 60,300 20,100 2/14 | 20億2300万 | 11億500万 | +17.06% 1/15 | -17.95% 5/16 |
| 2013年 12月期 | 225 676 10/28 | 135 406 1/9 | 137,400 45,800 10/17 | 22億9840万 | 13億8040万 | +28.01% 9/30 | -14.39% 11/12 |
| 2014年 12月期 | 370 1,110 4/7 | 133 399 12/26 399 10/21 | 1,354,200 451,400 9/11 | 37億7400万 | 13億5660万 | +56.86% 4/7 | -22.46% 8/14 |
| 2015年 12月期 | 995 2,985 11/16 | 134 401 1/13 | 5,746,800 1,915,600 11/13 | 101億4900万 | 13億6340万 | +102.76% 5/25 | -22.5% 1/12 |
| 2016年 12月期 | 1,388 4,165 10/11 | 331 993 4/8 | 2,185,200 728,400 8/5 | 159億7735万 | 38億368万 | +50.37% 6/7 | -19.33% 11/9 |
| 2017年 12月期 | 2,548 6/9 | 1,052 1/6 | 1,255,100 2/24 | 293億2314万 | 121億673万 | +24.18% 5/17 | -18.24% 2/6 |
| 2018年 12月期 | 2,188 1/23 | 578 12/25 | 1,396,600 9/21 | 251億8016万 | 78億779万 | +21.39% 2/7 | -28.31% 12/25 |
| 2019年 12月期 | 1,513 12/27 | 609 1/4 | 1,204,400 8/22 | 204億3805万 | 82億2655万 | +29.72% 9/9 | -17.87% 8/13 |
| 2020年 12月期 | 1,920 6/29 | 810 3/19 | 1,482,300 5/12 | 259億3593万 | 109億4172万 | +34.5% 5/13 | -25.85% 3/13 |
| 2021年 12月期 | 2,104 4/5 | 1,360 10/5 | 805,400 10/6 | 284億2146万 | 183億7128万 | +21.66% 3/22 | -18.68% 5/19 |
| 2022年 12月期 | 1,902 11/17 | 1,118 6/17 | 1,848,300 5/30 | 281億7489万 | 165億6126万 | +24.85% 11/17 | -16.5% 5/12 |
| 2023年 12月期 | 3,980 11/24 | 1,501 1/4 | 1,533,200 11/15 | 590億5003万 | 222億3476万 | +27.51% 6/13 | -22.31% 12/15 |
| 最新 | 3,595 2024/4/23 | 728,900 | 533億3790万 | -8.59% 3,933 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- -44%（0.56倍）
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- 152%（2.52倍）
- 2011/12/30 vs 2010/12/30
- -56%（0.44倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- 298%（3.98倍）
- 2016/12/30 vs 2015/12/30
- 99%（1.99倍）
- 2017/12/29 vs 2016/12/30
- 83%（1.83倍）
- 2018/12/28 vs 2017/12/29
- -66%（0.34倍）
- 2019/12/30 vs 2018/12/28
- 120%（2.2倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 77%（1.77倍）
- 2024/04/23 vs 2023/12/29
- 30%（1.3倍）
- 過去安値
104円（2009/01/26） - 3357%（34.57倍）
3,595円（4/23）