株価チャート
株価
4/15
- 前日 (4/12)
- 3,595
- 始値
- 3,540
- 高値
- 3,580
- 安値
- 3,520
- 終値 -0.83%
- 3,565
- 出来高 +54.34%
- 60,500
乖離率
- 株価（5日）
移動平均値 - -0.67%
3,589 - 株価（25日）
移動平均値 - -7.83%
3,868 - 出来高（5日）
移動平均値 - +4.31%
58,000
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 3,540 | 3,580 | 3,520 | 3,565 | -0.83% | 60,500 | 527億460万 | -7.83% | 6.43 | 1.3 |
| 04/12 | 3,600 | 3,625 | 3,575 | 3,595 | +0.28% | 39,200 | 531億4812万 | -7.56% | 6.48 | 1.32 |
| 04/11 | 3,550 | 3,605 | 3,545 | 3,585 | -0.55% | 49,500 | 530億28万 | -8.19% | 6.46 | 1.31 |
| 04/10 | 3,630 | 3,680 | 3,595 | 3,605 | +0.28% | 66,300 | 532億9595万 | -8.11% | 6.5 | 1.32 |
| 04/09 | 3,530 | 3,615 | 3,530 | 3,595 | +1.84% | 74,500 | 531億4812万 | -8.69% | 6.48 | 1.32 |
| 04/08 | 3,570 | 3,610 | 3,520 | 3,530 | -0.7% | 124,100 | 521億8716万 | -10.7% | 6.36 | 1.29 |
| 04/05 | 3,485 | 3,565 | 3,460 | 3,555 | 0% | 130,600 | 525億5676万 | -10.5% | 6.41 | 1.3 |
| 04/04 | 3,650 | 3,660 | 3,550 | 3,555 | -1.66% | 132,700 | 525億5676万 | -10.92% | 6.41 | 1.3 |
| 04/03 | 3,525 | 3,680 | 3,500 | 3,615 | +0.7% | 145,000 | 534億4379万 | -9.87% | 6.52 | 1.32 |
| 04/02 | 3,650 | 3,680 | 3,565 | 3,590 | -1.51% | 175,500 | 530億7420万 | -10.92% | 6.47 | 1.31 |
| 04/01 | 3,835 | 3,850 | 3,640 | 3,645 | -4.71% | 301,500 | 538億8731万 | -9.93% | 6.57 | 1.33 |
| 03/29 | 3,990 | 4,020 | 3,825 | 3,825 | -4.73% | 337,900 | 565億4841万 | -5.81% | 6.9 | 1.4 |
| 03/28 | 4,080 | 4,160 | 4,015 | 4,015 | -4.18% | 191,300 | 593億5735万 | -1.4% | 7.24 | 1.47 |
| 03/27 | 4,170 | 4,200 | 4,115 | 4,190 | 0% | 214,700 | 619億4454万 | +2.67% | 7.55 | 1.53 |
| 03/26 | 4,175 | 4,240 | 4,160 | 4,190 | +0.6% | 118,700 | 619億4454万 | +2.47% | 7.55 | 1.53 |
| 03/25 | 4,225 | 4,335 | 4,165 | 4,165 | -1.19% | 215,500 | 615億7494万 | +1.93% | 7.51 | 1.52 |
| 03/22 | 4,160 | 4,235 | 4,120 | 4,215 | +0.84% | 108,000 | 623億1413万 | +3.51% | 7.6 | 1.54 |
| 03/21 | 4,245 | 4,245 | 4,155 | 4,180 | +0.72% | 151,700 | 617億9670万 | +3.08% | 7.54 | 1.53 |
| 03/19 | 4,010 | 4,155 | 3,990 | 4,150 | +3.23% | 183,800 | 613億5318万 | +2.77% | 7.48 | 1.52 |
| 03/18 | 4,055 | 4,065 | 3,990 | 4,020 | +0.37% | 98,000 | 594億3127万 | +0.05% | 7.25 | 1.47 |
| 03/15 | 4,075 | 4,120 | 4,000 | 4,005 | -2.08% | 117,500 | 592億951万 | +0.1% | 7.22 | 1.47 |
| 03/14 | 4,040 | 4,120 | 4,040 | 4,090 | +0.74% | 71,400 | 604億6615万 | +2.63% | 7.37 | 1.5 |
| 03/13 | 4,260 | 4,300 | 4,040 | 4,060 | -3.22% | 208,400 | 600億2263万 | +2.45% | 7.32 | 1.49 |
| 03/12 | 3,965 | 4,195 | 3,930 | 4,195 | +5.67% | 151,500 | 620億1846万 | +6.42% | 7.56 | 1.54 |
| 03/11 | 4,050 | 4,090 | 3,920 | 3,970 | -2.93% | 177,100 | 586億9208万 | +1.43% | 7.16 | 1.45 |
| 03/08 | 3,990 | 4,120 | 3,980 | 4,090 | +2.51% | 152,500 | 604億6615万 | +4.9% | 7.37 | 1.5 |
| 03/07 | 4,045 | 4,070 | 3,975 | 3,990 | -1.12% | 110,300 | 589億8776万 | +2.68% | 7.19 | 1.46 |
| 03/06 | 3,935 | 4,070 | 3,935 | 4,035 | +1.89% | 135,600 | 596億5303万 | +4.08% | 7.27 | 1.48 |
| 03/05 | 3,985 | 3,995 | 3,930 | 3,960 | -0.75% | 123,200 | 585億4424万 | +2.35% | 7.14 | 1.45 |
| 03/04 | 4,020 | 4,055 | 3,985 | 3,990 | -0.37% | 92,500 | 589億8776万 | +3.5% | 7.19 | 1.46 |
| 03/01 | 4,030 | 4,085 | 4,005 | 4,005 | -0.74% | 94,600 | 592億951万 | +4.16% | 7.22 | 1.47 |
| 02/29 | 4,025 | 4,045 | 3,985 | 4,035 | -0.49% | 116,300 | 596億5303万 | +5.24% | 7.27 | 1.48 |
| 02/28 | 4,075 | 4,100 | 4,030 | 4,055 | -0.86% | 130,200 | 599億4871万 | +6.32% | 7.31 | 1.48 |
| 02/27 | 4,025 | 4,120 | 3,985 | 4,090 | +2.25% | 214,500 | 604億6615万 | +7.74% | 7.37 | 1.5 |
| 02/26 | 4,015 | 4,045 | 3,965 | 4,000 | -0.25% | 183,500 | 591億3560万 | +6.02% | 7.21 | 1.46 |
| 02/22 | 4,110 | 4,130 | 3,955 | 4,010 | -1.84% | 325,900 | 592億8343万 | +6.79% | 7.23 | 1.47 |
| 02/21 | 4,110 | 4,180 | 4,020 | 4,085 | -3.88% | 381,700 | 603億9223万 | +9.37% | 7.36 | 1.49 |
| 02/20 | 4,410 | 4,445 | 4,245 | 4,250 | -3.19% | 384,500 | 628億3157万 | +14.4% | 7.66 | 1.56 |
| 02/19 | 4,150 | 4,445 | 4,080 | 4,390 | +6.42% | 634,800 | 649億132万 | +18.94% | 7.91 | 1.61 |
| 02/16 | 3,820 | 4,150 | 3,820 | 4,125 | +8.55% | 823,600 | 609億8358万 | +12.61% | 7.44 | 1.51 |
| 02/15 | 3,920 | 4,120 | 3,780 | 3,800 | +0.4% | 668,300 | 561億7882万 | +4.11% | 6.85 | 1.39 |
| 02/14 | 3,880 | 3,900 | 3,700 | 3,785 | +0.4% | 791,500 | 559億5706万 | +3.73% | 6.82 | 1.39 |
| 02/13 | 3,690 | 3,770 | 3,615 | 3,770 | +3.15% | 445,000 | 557億3530万 | +3.32% | 6.8 | 1.38 |
| 02/09 | 3,585 | 3,700 | 3,580 | 3,655 | +1.67% | 325,600 | 540億3515万 | +0.38% | 6.59 | 1.34 |
| 02/08 | 3,640 | 3,670 | 3,580 | 3,595 | +0.14% | 141,800 | 531億4812万 | -1.15% | 6.48 | 1.32 |
| 02/07 | 3,530 | 3,605 | 3,530 | 3,590 | +1.27% | 127,600 | 530億7420万 | -1.05% | 6.47 | 1.31 |
| 02/06 | 3,535 | 3,570 | 3,495 | 3,545 | +0.42% | 108,700 | 524億892万 | -2.1% | 6.39 | 1.3 |
| 02/05 | 3,515 | 3,555 | 3,470 | 3,530 | +0.86% | 172,400 | 521億8716万 | -2.38% | 6.36 | 1.29 |
| 02/02 | 3,625 | 3,625 | 3,500 | 3,500 | -2.78% | 253,400 | 517億4365万 | -3.1% | 6.31 | 1.28 |
| 02/01 | 3,710 | 3,745 | 3,595 | 3,600 | -4.13% | 396,900 | 532億2204万 | -0.14% | 6.49 | 1.32 |
| 01/31 | 3,745 | 3,765 | 3,695 | 3,755 | -0.13% | 193,000 | 555億1354万 | +4.51% | 6.77 | 1.37 |
| 01/30 | 3,850 | 3,875 | 3,750 | 3,760 | -2.08% | 289,000 | 555億8746万 | +5.17% | 6.78 | 1.38 |
| 01/29 | 3,680 | 3,840 | 3,665 | 3,840 | +5.93% | 332,900 | 567億7017万 | +8.02% | 6.92 | 1.41 |
| 01/26 | 3,700 | 3,700 | 3,625 | 3,625 | -3.07% | 183,400 | 535億9163万 | +2.66% | 6.54 | 1.33 |
| 01/25 | 3,740 | 3,740 | 3,635 | 3,740 | +0.81% | 203,600 | 552億9178万 | +6.46% | 6.74 | 1.37 |
| 01/24 | 3,545 | 3,720 | 3,520 | 3,710 | +4.8% | 270,600 | 548億4826万 | +6.3% | 6.69 | 1.36 |
| 01/23 | 3,610 | 3,610 | 3,510 | 3,540 | -1.8% | 194,600 | 523億3500万 | +2.19% | 6.38 | 1.3 |
| 01/22 | 3,535 | 3,615 | 3,505 | 3,605 | +2.12% | 147,800 | 532億9595万 | +4.61% | 6.5 | 1.32 |
| 01/19 | 3,600 | 3,625 | 3,520 | 3,530 | -0.56% | 109,100 | 521億8716万 | +3.04% | 6.36 | 1.29 |
| 01/18 | 3,490 | 3,595 | 3,480 | 3,550 | +1.28% | 164,400 | 524億8284万 | +4.01% | 6.4 | 1.3 |
| 01/17 | 3,600 | 3,615 | 3,505 | 3,505 | -2.09% | 247,800 | 518億1756万 | +3.15% | 6.32 | 1.28 |
| 01/16 | 3,650 | 3,670 | 3,560 | 3,580 | -2.05% | 195,100 | 529億2636万 | +5.67% | 6.45 | 1.31 |
| 01/15 | 3,695 | 3,760 | 3,655 | 3,655 | -0.95% | 214,300 | 540億3515万 | +8.23% | 6.59 | 1.34 |
| 01/12 | 3,810 | 3,810 | 3,685 | 3,690 | -2.64% | 226,900 | 545億5259万 | +9.72% | 6.65 | 1.35 |
| 01/11 | 3,830 | 3,865 | 3,710 | 3,790 | +0.13% | 277,700 | 560億3098万 | +13.1% | 6.83 | 1.39 |
| 01/10 | 3,810 | 3,860 | 3,740 | 3,785 | +0.4% | 347,100 | 559億5706万 | +13.43% | 6.82 | 1.39 |
| 01/09 | 3,645 | 3,770 | 3,620 | 3,770 | +5.45% | 385,300 | 557億3530万 | +13.42% | 6.8 | 1.38 |
| 01/05 | 3,610 | 3,645 | 3,535 | 3,575 | +0.14% | 238,500 | 528億5244万 | +8.1% | 6.44 | 1.31 |
| 01/04 | 3,320 | 3,580 | 3,300 | 3,570 | +6.57% | 338,000 | 527億7852万 | +8.12% | 6.44 | 1.31 |
| 2023 | ||||||||||
| 12/29 | 3,420 | 3,420 | 3,310 | 3,350 | -2.05% | 280,000 | 495億2606万 | +1.55% | 6.04 | 1.23 |
| 12/28 | 3,430 | 3,470 | 3,395 | 3,420 | -0.44% | 155,200 | 505億6093万 | +3.54% | 6.17 | 1.25 |
| 12/27 | 3,415 | 3,465 | 3,380 | 3,435 | +0.15% | 294,000 | 507億8269万 | +3.87% | 6.19 | 1.26 |
| 12/26 | 3,325 | 3,465 | 3,315 | 3,430 | +3.31% | 328,300 | 507億877万 | +3.63% | 6.18 | 1.26 |
| 12/25 | 3,325 | 3,375 | 3,300 | 3,320 | +0.61% | 178,200 | 490億8254万 | +0.15% | 5.99 | 1.21 |
| 12/22 | 3,315 | 3,385 | 3,285 | 3,300 | 0% | 241,800 | 487億8687万 | -0.78% | 5.95 | 1.21 |
| 12/21 | 3,200 | 3,325 | 3,180 | 3,300 | +0.92% | 256,300 | 487億8687万 | -1.23% | 5.95 | 1.21 |
| 12/20 | 3,230 | 3,350 | 3,205 | 3,270 | +1.4% | 343,200 | 483億4335万 | -2.82% | 5.9 | 1.2 |
| 12/19 | 3,255 | 3,295 | 3,150 | 3,225 | +1.26% | 388,900 | 476億7807万 | -4.75% | 5.81 | 1.18 |
| 12/18 | 3,160 | 3,240 | 3,115 | 3,185 | +0.95% | 260,900 | 470億8672万 | -6.82% | 5.74 | 1.17 |
| 12/15 | 3,085 | 3,190 | 3,075 | 3,155 | +2.77% | 264,000 | 466億4320万 | -8.76% | 5.69 | 1.15 |
| 12/14 | 3,115 | 3,135 | 3,040 | 3,070 | -0.32% | 231,800 | 453億8657万 | -12.31% | 5.53 | 1.12 |
| 12/13 | 3,095 | 3,125 | 3,040 | 3,080 | -1.12% | 291,600 | 455億3441万 | -13.14% | 5.55 | 1.13 |
| 12/12 | 3,175 | 3,175 | 3,080 | 3,115 | -2.66% | 289,300 | 460億5184万 | -13.28% | 5.62 | 1.14 |
| 12/11 | 3,170 | 3,270 | 3,170 | 3,200 | +0.47% | 195,300 | 473億848万 | -12.42% | 5.77 | 1.17 |
| 12/08 | 3,200 | 3,250 | 3,170 | 3,185 | -1.55% | 211,900 | 470億8672万 | -13.99% | 5.74 | 1.17 |
| 12/07 | 3,290 | 3,300 | 3,215 | 3,235 | -2.12% | 245,500 | 478億2591万 | -13.78% | 5.83 | 1.18 |
| 12/06 | 3,310 | 3,320 | 3,235 | 3,305 | 0% | 327,300 | 488億6078万 | -12.98% | 5.96 | 1.21 |
| 12/05 | 3,365 | 3,400 | 3,300 | 3,305 | -2.51% | 233,200 | 488億6078万 | -13.93% | 5.96 | 1.21 |
| 12/04 | 3,450 | 3,485 | 3,385 | 3,390 | -1.74% | 204,100 | 501億1742万 | -12.85% | 6.11 | 1.24 |
| 12/01 | 3,455 | 3,505 | 3,425 | 3,450 | -0.14% | 221,600 | 510億445万 | -12.12% | 6.22 | 1.26 |
| 11/30 | 3,320 | 3,475 | 3,305 | 3,455 | +2.83% | 328,400 | 510億7837万 | -12.88% | 6.23 | 1.26 |
| 11/29 | 3,400 | 3,455 | 3,345 | 3,360 | -2.04% | 254,000 | 496億7390万 | -16.02% | 6.06 | 1.23 |
| 11/28 | 3,500 | 3,505 | 3,370 | 3,430 | -2.28% | 390,900 | 507億877万 | -14.95% | 6.18 | 1.26 |
| 11/27 | 3,455 | 3,620 | 3,455 | 3,510 | +1.74% | 479,600 | 518億9148万 | -13.76% | 6.33 | 1.28 |
| 11/24 | 3,530 | 3,545 | 3,420 | 3,450 | -1.57% | 297,800 | 510億445万 | -15.96% | 6.22 | 1.26 |
| 11/22 | 3,515 | 3,575 | 3,465 | 3,505 | -0.71% | 253,200 | 518億1756万 | -15.54% | 6.32 | 1.28 |
| 11/21 | 3,530 | 3,550 | 3,450 | 3,530 | -0.56% | 376,900 | 521億8716万 | -15.77% | 6.36 | 1.29 |
| 11/20 | 3,595 | 3,650 | 3,535 | 3,550 | -1.25% | 317,100 | 524億8284万 | -16.25% | 6.4 | 1.3 |
| 11/17 | 3,680 | 3,685 | 3,535 | 3,595 | -2.31% | 464,000 | 531億4812万 | -16.16% | 6.48 | 1.32 |
| 11/16 | 3,900 | 3,900 | 3,665 | 3,680 | -5.64% | 453,800 | 544億475万 | -15.21% | 6.63 | 1.35 |
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 | 2,205 4/2 | 815 1/22 | 199,900 8/28 | - | - | +4.76% 2/5 | -25.98% 1/16 |
| 2009年 3月期 | 1,523 6/27 | 806 4/23 4/22 | 376,500 5/19 | - | - | +32.57% 5/19 | -22.39% 10/16 |
| 2010年 3月期 | 2,180 9/18 | 1,115 4/24 | 297,900 5/8 | - | - | +25.41% 9/18 | -17.43% 11/10 |
| 2011年 3月期 | 1,736 5/6 | 800 3/15 | 188,700 5/11 | 256億6485万 | 118億2712万 | +11.79% 12/13 | -22.66% 5/25 |
| 2012年 3月期 | 1,215 3/12 | 633 10/5 | 166,700 3/12 | 179億6243万 | 93億5820万 | +21.5% 3/9 | -13.16% 5/17 |
| 2013年 3月期 | 2,658 2/12 | 1,100 5/1 | 565,800 3/26 | 392億9560万 | 162億6229万 | +24.47% 9/7 | -10.83% 11/13 |
| 2014年 3月期 | 2,845 5/9 | 1,720 6/6 | 724,900 5/14 | 420億6019万 | 254億2830万 | +16.64% 1/23 | -21.82% 6/6 |
| 2015年 3月期 | 2,250 4/2 | 1,478 5/22 | 498,400 4/3 | 332億6377万 | 218億5060万 | +14.03% 8/18 | -15.22% 5/22 |
| 2016年 3月期 | 1,940 5/12 | 1,130 2/24 | 612,600 1/27 | 286億8076万 | 167億580万 | +13.47% 3/23 | -20.74% 2/12 |
| 2017年 3月期 | 1,903 1/11 | 1,220 4/6 | 177,100 8/10 | 281億3376万 | 180億3635万 | +10.56% 5/30 | -9.67% 4/12 |
| 2018年 3月期 | 1,884 3/7 | 1,515 4/13 | 206,700 11/14 | 278億5286万 | 223億9760万 | +11.02% 5/10 | -7.27% 2/15 |
| 2019年 3月期 | 1,976 8/10 | 1,318 12/25 | 231,400 9/25 | 292億1298万 | 194億8518万 | +10.17% 12/3 | -16.39% 12/25 |
| 2020年 3月期 | 1,720 12/13 | 975 3/13 | 223,900 9/26 | 254億2830万 | 144億1430万 | +12.41% 3/27 | -23.17% 3/13 |
| 2021年 3月期 | 1,320 6/26 | 838 12/28 | 241,800 3/19 | 195億1474万 | 123億8890万 | +12.69% 5/11 | -11.62% 8/20 |
| 2022年 3月期 | 1,344 9/27 | 877 6/2 | 1,209,200 9/1 | 198億6956万 | 129億6548万 | +27.84% 9/10 | -7.2% 5/17 |
| 2023年 3月期 | 3,290 3/15 | 1,129 5/17 | 1,840,100 2/13 | 486億3903万 | 166億9102万 | +26.68% 2/10 | -7.67% 5/16 |
| 最新 | 3,565 2024/4/15 | 60,500 | 527億460万 | -7.83% 3,868 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 90%（1.9倍）
- 2004/12/30 vs 2003/12/30
- 101%（2.01倍）
- 2005/12/30 vs 2004/12/30
- 19%（1.19倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -56%（0.44倍）
- 2008/12/30 vs 2007/12/28
- 25%（1.25倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- -34%（0.66倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 148%（2.48倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -47%（0.53倍）
- 2021/12/30 vs 2020/12/30
- 40%（1.4倍）
- 2022/12/30 vs 2021/12/30
- 65%（1.65倍）
- 2023/12/29 vs 2022/12/30
- 68%（1.68倍）
- 2024/04/15 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
633円（2011/10/05） - 463%（5.63倍）
3,565円（4/15）