株価チャート
株価
4/25
- 前日 (4/24)
- 2,865
- 始値
- 2,864
- 高値
- 2,929
- 安値
- 2,848
- 終値 +2.16%
- 2,927
- 出来高 +100.78%
- 51,600
乖離率
- 株価（5日）
移動平均値 - +1.99%
2,870 - 株価（25日）
移動平均値 - -3.27%
3,026 - 出来高（5日）
移動平均値 - +16.22%
44,400
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 2,864 | 2,929 | 2,848 | 2,927 | +2.16% | 51,600 | 245億2445万 | -3.27% | 13.58 | 1.48 |
| 04/24 | 2,910 | 2,915 | 2,865 | 2,865 | -1.21% | 25,700 | 240億497万 | -5.48% | 13.29 | 1.44 |
| 04/23 | 2,855 | 2,903 | 2,816 | 2,900 | +1.86% | 41,700 | 242億9823万 | -4.57% | 13.46 | 1.46 |
| 04/22 | 2,850 | 2,869 | 2,793 | 2,847 | +1.24% | 44,900 | 238億5415万 | -6.29% | 13.21 | 1.43 |
| 04/19 | 2,871 | 2,878 | 2,729 | 2,812 | -3.03% | 58,100 | 235億6090万 | -7.41% | 13.05 | 1.42 |
| 04/18 | 2,860 | 2,934 | 2,840 | 2,900 | +1.68% | 38,800 | 242億9823万 | -4.48% | 13.46 | 1.46 |
| 04/17 | 2,920 | 2,922 | 2,849 | 2,852 | -2.33% | 30,300 | 238億9605万 | -5.94% | 13.23 | 1.44 |
| 04/16 | 2,937 | 2,950 | 2,869 | 2,920 | -1.52% | 42,000 | 244億6580万 | -3.66% | 13.55 | 1.47 |
| 04/15 | 2,999 | 3,025 | 2,965 | 2,965 | -1.66% | 37,800 | 248億4284万 | -2.08% | 13.76 | 1.49 |
| 04/12 | 3,050 | 3,080 | 3,010 | 3,015 | -0.99% | 35,000 | 252億6178万 | -0.36% | 13.99 | 1.52 |
| 04/11 | 3,050 | 3,070 | 3,035 | 3,045 | -1.46% | 18,200 | 255億1314万 | +0.76% | 14.13 | 1.53 |
| 04/10 | 3,060 | 3,105 | 3,010 | 3,090 | +0.82% | 31,600 | 258億9018万 | +2.39% | 14.34 | 1.56 |
| 04/09 | 3,095 | 3,095 | 3,055 | 3,065 | -0.97% | 27,300 | 256億8071万 | +1.69% | 14.22 | 1.54 |
| 04/08 | 3,125 | 3,135 | 3,065 | 3,095 | -0.32% | 38,900 | 259億3207万 | +2.86% | 14.36 | 1.56 |
| 04/05 | 3,135 | 3,155 | 3,045 | 3,105 | -3.12% | 53,400 | 260億1586万 | +3.29% | 14.41 | 1.56 |
| 04/04 | 3,155 | 3,205 | 3,115 | 3,205 | +1.75% | 67,700 | 268億5373万 | +6.76% | 14.87 | 1.62 |
| 04/03 | 3,085 | 3,180 | 3,085 | 3,150 | +0.32% | 31,500 | 263億9290万 | +5.28% | 14.61 | 1.59 |
| 04/02 | 3,140 | 3,185 | 3,105 | 3,140 | +0.8% | 39,200 | 263億911万 | +5.19% | 14.57 | 1.58 |
| 04/01 | 3,150 | 3,165 | 3,055 | 3,115 | -0.95% | 38,400 | 260億9965万 | +4.64% | 14.45 | 1.57 |
| 03/29 | 3,190 | 3,190 | 3,110 | 3,145 | 0% | 27,200 | 263億5101万 | +6.07% | 14.59 | 1.58 |
| 03/28 | 3,090 | 3,205 | 3,085 | 3,145 | -0.63% | 83,500 | 263億5101万 | +6.57% | 14.59 | 1.58 |
| 03/27 | 3,185 | 3,205 | 3,125 | 3,165 | +1.77% | 112,500 | 265億1858万 | +7.62% | 14.68 | 1.6 |
| 03/26 | 3,005 | 3,135 | 3,005 | 3,110 | +3.49% | 53,800 | 260億5775万 | +6.29% | 14.43 | 1.57 |
| 03/25 | 3,065 | 3,085 | 3,005 | 3,005 | -2.12% | 36,300 | 251億7799万 | +3.16% | 13.94 | 1.51 |
| 03/22 | 3,045 | 3,080 | 3,000 | 3,070 | +0.82% | 52,600 | 257億2260万 | +5.83% | 14.24 | 1.55 |
| 03/21 | 3,065 | 3,080 | 3,005 | 3,045 | -0.49% | 59,400 | 255億1314万 | +5.55% | 14.13 | 1.53 |
| 03/19 | 2,880 | 3,115 | 2,848 | 3,060 | +6.14% | 111,000 | 256億3882万 | +6.47% | 14.2 | 1.54 |
| 03/18 | 2,831 | 2,894 | 2,813 | 2,883 | +1.84% | 58,800 | 241億5579万 | +0.77% | 13.38 | 1.45 |
| 03/15 | 2,770 | 2,833 | 2,754 | 2,831 | +2.17% | 33,200 | 237億2009万 | -0.88% | 13.13 | 1.43 |
| 03/14 | 2,792 | 2,792 | 2,736 | 2,771 | -0.89% | 30,400 | 232億1737万 | -2.84% | 12.86 | 1.4 |
| 03/13 | 2,839 | 2,851 | 2,760 | 2,796 | -1.17% | 44,600 | 234億2684万 | -1.83% | 12.97 | 1.41 |
| 03/12 | 2,794 | 2,846 | 2,781 | 2,829 | -0.53% | 36,000 | 237億334万 | -0.53% | 13.13 | 1.43 |
| 03/11 | 2,843 | 2,887 | 2,807 | 2,844 | -2.57% | 63,300 | 238億2902万 | +0.14% | 13.2 | 1.43 |
| 03/08 | 2,883 | 2,957 | 2,867 | 2,919 | +0.1% | 32,500 | 244億5742万 | +2.96% | 13.54 | 1.47 |
| 03/07 | 2,975 | 2,975 | 2,888 | 2,916 | -1.39% | 52,200 | 244億3228万 | +3.08% | 13.53 | 1.47 |
| 03/06 | 2,941 | 2,973 | 2,931 | 2,957 | -0.87% | 30,000 | 247億7581万 | +4.9% | 13.72 | 1.49 |
| 03/05 | 2,932 | 2,989 | 2,932 | 2,983 | +1.22% | 23,600 | 249億9366万 | +6.23% | 13.84 | 1.5 |
| 03/04 | 2,960 | 3,010 | 2,909 | 2,947 | -2.26% | 59,000 | 246億9202万 | +5.48% | 13.67 | 1.49 |
| 03/01 | 3,030 | 3,095 | 3,000 | 3,015 | 0% | 58,100 | 252億6178万 | +8.45% | 13.99 | 1.52 |
| 02/29 | 2,928 | 3,020 | 2,905 | 3,015 | +2.59% | 49,100 | 252億6178万 | +9.2% | 13.99 | 1.52 |
| 02/28 | 2,985 | 3,015 | 2,921 | 2,939 | -1.54% | 55,300 | 246億2499万 | +7.15% | 13.64 | 1.48 |
| 02/27 | 2,980 | 3,020 | 2,968 | 2,985 | +1.7% | 71,700 | 250億1041万 | +9.5% | 13.85 | 1.5 |
| 02/26 | 2,885 | 2,972 | 2,862 | 2,935 | +4.04% | 82,100 | 245億9148万 | +8.46% | 13.62 | 1.48 |
| 02/22 | 2,803 | 2,835 | 2,790 | 2,821 | +1.37% | 33,200 | 236億3631万 | +4.91% | 13.09 | 1.42 |
| 02/21 | 2,839 | 2,841 | 2,780 | 2,783 | -3.67% | 48,600 | 233億1792万 | +4% | 12.91 | 1.4 |
| 02/20 | 2,817 | 2,898 | 2,815 | 2,889 | +2.85% | 57,400 | 242億606万 | +8.32% | 13.4 | 1.46 |
| 02/19 | 2,747 | 2,814 | 2,747 | 2,809 | +1.41% | 28,800 | 235億3576万 | +5.84% | 13.03 | 1.42 |
| 02/16 | 2,735 | 2,778 | 2,718 | 2,770 | +2.06% | 27,100 | 232億899万 | +4.73% | 12.85 | 1.4 |
| 02/15 | 2,706 | 2,737 | 2,694 | 2,714 | +1.42% | 21,500 | 227億3979万 | +2.8% | 12.59 | 1.37 |
| 02/14 | 2,750 | 2,750 | 2,660 | 2,676 | -3.43% | 70,000 | 224億2140万 | +1.44% | 12.42 | 1.35 |
| 02/13 | 2,746 | 2,829 | 2,657 | 2,771 | +1.65% | 78,400 | 232億1737万 | +5.12% | 12.86 | 1.4 |
| 02/09 | 2,816 | 2,847 | 2,725 | 2,726 | -1.45% | 167,000 | 228億4033万 | +3.65% | 12.65 | 1.37 |
| 02/08 | 2,710 | 2,771 | 2,690 | 2,766 | +1.54% | 42,700 | 231億7548万 | +5.33% | 12.83 | 1.39 |
| 02/07 | 2,690 | 2,744 | 2,684 | 2,724 | +1.53% | 35,000 | 228億2357万 | +4.21% | 12.64 | 1.37 |
| 02/06 | 2,708 | 2,720 | 2,683 | 2,683 | -0.48% | 25,800 | 224億8005万 | +3.23% | 12.45 | 1.35 |
| 02/05 | 2,729 | 2,730 | 2,683 | 2,696 | -0.81% | 49,900 | 225億8897万 | +4.33% | 12.51 | 1.36 |
| 02/02 | 2,750 | 2,757 | 2,682 | 2,718 | -0.07% | 30,100 | 227億7330万 | +5.88% | 12.61 | 1.37 |
| 02/01 | 2,751 | 2,786 | 2,712 | 2,720 | -1.95% | 43,900 | 227億9006万 | +6.75% | 12.62 | 1.37 |
| 01/31 | 2,661 | 2,795 | 2,661 | 2,774 | +3.9% | 79,700 | 232億4251万 | +9.64% | 12.87 | 1.4 |
| 01/30 | 2,653 | 2,684 | 2,633 | 2,670 | +0.38% | 77,900 | 223億7112万 | +6.42% | 12.39 | 1.35 |
| 01/29 | 2,680 | 2,680 | 2,636 | 2,660 | +0.64% | 57,700 | 222億8734万 | +6.7% | 12.34 | 1.34 |
| 01/26 | 2,600 | 2,651 | 2,577 | 2,643 | +1.81% | 59,600 | 221億4490万 | +6.7% | 12.26 | 1.33 |
| 01/25 | 2,550 | 2,616 | 2,550 | 2,596 | +1.84% | 43,200 | 217億5110万 | +5.49% | 12.04 | 1.31 |
| 01/24 | 2,558 | 2,558 | 2,523 | 2,549 | -0.35% | 28,700 | 213億5730万 | +4.17% | 11.83 | 1.28 |
| 01/23 | 2,552 | 2,588 | 2,540 | 2,558 | +1.59% | 36,500 | 214億3271万 | +5.05% | 11.87 | 1.29 |
| 01/22 | 2,490 | 2,535 | 2,490 | 2,518 | +1.41% | 28,300 | 210億9756万 | +3.92% | 11.68 | 1.27 |
| 01/19 | 2,502 | 2,521 | 2,482 | 2,483 | -0.76% | 37,000 | 208億431万 | +2.86% | 11.52 | 1.25 |
| 01/18 | 2,501 | 2,538 | 2,501 | 2,502 | -0.32% | 24,100 | 209億6350万 | +3.99% | 11.61 | 1.26 |
| 01/17 | 2,540 | 2,576 | 2,510 | 2,510 | -1.18% | 32,500 | 210億3053万 | +4.93% | 11.65 | 1.26 |
| 01/16 | 2,565 | 2,568 | 2,540 | 2,540 | -1.32% | 36,300 | 212億8189万 | +6.72% | 11.78 | 1.28 |
| 01/15 | 2,578 | 2,632 | 2,562 | 2,574 | -0.39% | 39,900 | 215億6677万 | +8.65% | 11.94 | 1.3 |
| 01/12 | 2,636 | 2,640 | 2,584 | 2,584 | -2.6% | 68,700 | 216億5056万 | +9.77% | 11.99 | 1.3 |
| 01/11 | 2,663 | 2,692 | 2,637 | 2,653 | -0.45% | 54,600 | 222億2869万 | +13.33% | 12.31 | 1.34 |
| 01/10 | 2,645 | 2,700 | 2,638 | 2,665 | +1.99% | 62,800 | 223億2923万 | +14.57% | 12.36 | 1.34 |
| 01/09 | 2,615 | 2,644 | 2,585 | 2,613 | -0.08% | 67,000 | 218億9354万 | +12.97% | 12.12 | 1.32 |
| 01/05 | 2,630 | 2,652 | 2,596 | 2,615 | -0.53% | 78,400 | 219億1030万 | +13.75% | 12.13 | 1.32 |
| 01/04 | 2,600 | 2,662 | 2,551 | 2,629 | +6.52% | 153,300 | 220億2760万 | +15% | 12.2 | 1.32 |
| 2023 | ||||||||||
| 12/29 | 2,395 | 2,468 | 2,372 | 2,468 | +4.62% | 86,700 | 206億7863万 | +8.63% | 11.45 | 1.24 |
| 12/28 | 2,316 | 2,366 | 2,300 | 2,359 | +1.99% | 34,600 | 197億6535万 | +4.1% | 10.94 | 1.19 |
| 12/27 | 2,265 | 2,315 | 2,257 | 2,313 | +2.39% | 22,800 | 193億7993万 | +2.25% | 10.73 | 1.17 |
| 12/26 | 2,251 | 2,267 | 2,251 | 2,259 | +0.36% | 5,500 | 189億2748万 | +0.09% | 10.48 | 1.14 |
| 12/25 | 2,293 | 2,293 | 2,251 | 2,251 | -0.66% | 11,200 | 188億6045万 | -0.09% | 10.44 | 1.13 |
| 12/22 | 2,267 | 2,278 | 2,257 | 2,266 | +0.94% | 6,900 | 189億8613万 | +0.67% | 10.51 | 1.14 |
| 12/21 | 2,245 | 2,268 | 2,245 | 2,245 | -1.58% | 10,300 | 188億1018万 | -0.09% | 10.42 | 1.13 |
| 12/20 | 2,260 | 2,296 | 2,260 | 2,281 | +0.93% | 14,500 | 191億1181万 | +1.65% | 10.58 | 1.15 |
| 12/19 | 2,238 | 2,260 | 2,224 | 2,260 | +1.03% | 4,900 | 189億3586万 | +0.85% | 10.49 | 1.14 |
| 12/18 | 2,238 | 2,250 | 2,206 | 2,237 | -0.75% | 14,600 | 187億4315万 | -0.13% | 10.38 | 1.13 |
| 12/15 | 2,289 | 2,289 | 2,254 | 2,254 | +0.22% | 9,500 | 188億8558万 | +0.94% | 10.46 | 1.14 |
| 12/14 | 2,276 | 2,284 | 2,244 | 2,249 | -0.44% | 14,700 | 188億4369万 | +1.12% | 10.43 | 1.13 |
| 12/13 | 2,308 | 2,310 | 2,251 | 2,259 | -1.22% | 13,100 | 189億2748万 | +2.08% | 10.48 | 1.14 |
| 12/12 | 2,298 | 2,312 | 2,262 | 2,287 | -0.09% | 23,300 | 191億6208万 | +3.77% | 10.61 | 1.15 |
| 12/11 | 2,167 | 2,297 | 2,167 | 2,289 | +7.21% | 64,500 | 191億7884万 | +4.38% | 10.62 | 1.15 |
| 12/08 | 2,200 | 2,200 | 2,129 | 2,135 | -3.52% | 30,200 | 178億8852万 | -2.06% | 9.91 | 1.08 |
| 12/07 | 2,258 | 2,260 | 2,213 | 2,213 | -2.21% | 13,800 | 185億4206万 | +1.84% | 10.27 | 1.12 |
| 12/06 | 2,229 | 2,284 | 2,229 | 2,263 | +2.26% | 21,600 | 189億6099万 | +4.67% | 10.5 | 1.14 |
| 12/05 | 2,236 | 2,250 | 2,213 | 2,213 | -1.25% | 12,600 | 185億4206万 | +3.07% | 10.27 | 1.12 |
| 12/04 | 2,288 | 2,289 | 2,237 | 2,241 | -2.31% | 23,000 | 187億7666万 | +4.87% | 10.4 | 1.13 |
| 12/01 | 2,336 | 2,337 | 2,283 | 2,294 | -1.12% | 26,200 | 192億2073万 | +7.95% | 10.64 | 1.16 |
| 11/30 | 2,304 | 2,330 | 2,280 | 2,320 | +1.53% | 25,400 | 194億3858万 | +9.9% | 10.76 | 1.17 |
| 11/29 | 2,285 | 2,303 | 2,262 | 2,285 | 0% | 28,300 | 191億4532万 | +9.07% | 10.6 | 1.15 |
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 | 626 5/14 | 266 3/17 | 93,000 5/21 | - | - | +17.65% 5/7 | -17.21% 11/22 |
| 2009年 3月期 | 349 5/14 | 185 10/8 | 83,000 10/8 | - | - | +15.21% 5/14 | -23.29% 10/8 |
| 2010年 3月期 | 220 5/12 | 109 2/18 2/16 | 141,000 8/11 | - | - | +20.2% 4/15 | -16.92% 12/18 |
| 2011年 3月期 | 300 3/24 | 124 4/2 4/1 | 123,000 3/14 | 18億6000万 | 7億6880万 | +53.05% 3/24 | -11.89% 11/12 |
| 2012年 3月期 | 540 3/19 | 196 5/31 | 172,000 3/13 | 33億4800万 | 12億1520万 | +28.08% 12/16 | -16.91% 5/30 |
| 2013年 3月期 | 528 4/2 | 184 6/4 | 555,000 5/31 | 32億7360万 | 11億4080万 | +21.84% 10/1 | -44.81% 6/1 |
| 2014年 3月期 | 1,349 1/16 | 350 4/2 | 178,800 3/12 | 83億6380万 | 21億7000万 | +40.74% 10/1 | -19.49% 11/13 |
| 2015年 3月期 | 1,218 3/16 | 758 5/13 | 235,600 3/11 | 88億455万 | 54億7935万 | +18.16% 3/16 | -13.35% 10/14 |
| 2016年 3月期 | 1,271 6/16 | 659 2/26 | 590,400 3/14 | 91億8767万 | 47億6371万 | +23.28% 3/17 | -27% 2/17 |
| 2017年 3月期 | 1,350 3/8 | 680 6/24 | 215,300 4/27 | 97億5874万 | 49億1551万 | +21.9% 1/5 | -16.41% 4/6 |
| 2018年 3月期 | 2,369 12/25 | 972 4/14 | 568,700 3/20 | 171億2479万 | 70億2629万 | +25.54% 5/24 | -27.56% 2/14 |
| 2019年 3月期 | 1,905 8/31 | 1,291 3/20 | 450,700 5/17 | 159億6142万 | 108億1690万 | +14.9% 5/21 | -19.88% 12/25 |
| 2020年 3月期 | 1,368 10/30 | 740 3/13 | 183,700 3/27 | 114億6206万 | 62億23万 | +10.41% 9/25 | -24.17% 3/13 |
| 2021年 3月期 | 1,334 3/29 | 742 4/6 | 163,800 3/29 | 111億7718万 | 62億1699万 | +13.92% 1/13 | -7.72% 7/31 |
| 2022年 3月期 | 1,610 12/30 | 1,160 4/23 | 208,600 3/29 | 134億8970万 | 97億1929万 | +16.25% 11/25 | -8.77% 3/8 |
| 2023年 3月期 | 1,810 3/9 | 1,390 10/21 | 130,700 4/20 | 151億6544万 | 116億4639万 | +9.51% 3/8 | -5.48% 6/20 |
| 最新 | 2,927 2024/4/25 | 51,600 | 245億2445万 | -3.27% 3,026 | |||
年間値上がり率
- 1993/12/30 vs 1992/12/29
- 35%（1.35倍）
- 1994/12/30 vs 1993/12/30
- 67%（1.67倍）
- 1995/12/28 vs 1994/12/30
- -17%（0.83倍）
- 1996/12/30 vs 1995/12/28
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -75%（0.25倍）
- 1998/12/29 vs 1997/12/30
- 17%（1.17倍）
- 1999/12/30 vs 1998/12/29
- -21%（0.79倍）
- 2000/12/28 vs 1999/12/30
- -1%（0.99倍）
- 2001/12/27 vs 2000/12/28
- 105%（2.05倍）
- 2002/12/30 vs 2001/12/27
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/30
- -19%（0.81倍）
- 2004/12/30 vs 2003/12/30
- 89%（1.89倍）
- 2005/12/30 vs 2004/12/30
- 80%（1.8倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- -52%（0.48倍）
- 2010/12/29 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/29
- 131%（2.31倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 159%（2.59倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 109%（2.09倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 43%（1.43倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 65%（1.65倍）
- 2024/04/25 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
109円（2010/02/18） - 2585%（26.85倍）
2,927円（4/25）