株価チャート
株価
4/24
- 前日 (4/23)
- 2,828
- 始値
- 2,838
- 高値
- 2,882
- 安値
- 2,804
- 終値 +1.24%
- 2,863
- 出来高 +12.09%
- 10,200
乖離率
- 株価（5日）
移動平均値 - +0.92%
2,837 - 株価（25日）
移動平均値 - -3.11%
2,955 - 出来高（5日）
移動平均値 - -34.45%
15,560
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 2,838 | 2,882 | 2,804 | 2,863 | +1.24% | 10,200 | 178億7932万 | -3.11% | 6.43 | 0.63 |
| 04/23 | 2,834 | 2,843 | 2,785 | 2,828 | -0.18% | 9,100 | 176億6075万 | -4.75% | 6.35 | 0.63 |
| 04/22 | 2,815 | 2,838 | 2,790 | 2,833 | +2.02% | 10,400 | 176億9197万 | -5% | 6.36 | 0.63 |
| 04/19 | 2,875 | 2,875 | 2,738 | 2,777 | -3.74% | 33,700 | 173億4225万 | -7.22% | 6.24 | 0.61 |
| 04/18 | 2,823 | 2,911 | 2,815 | 2,885 | +2.2% | 14,400 | 180億1671万 | -4.06% | 6.48 | 0.64 |
| 04/17 | 2,759 | 2,853 | 2,735 | 2,823 | +2.32% | 28,500 | 176億2952万 | -6.37% | 6.34 | 0.62 |
| 04/16 | 2,806 | 2,819 | 2,739 | 2,759 | -2.3% | 37,200 | 172億2985万 | -8.91% | 6.2 | 0.61 |
| 04/15 | 2,810 | 2,838 | 2,800 | 2,824 | +0.14% | 13,600 | 176億3577万 | -7.23% | 6.34 | 0.63 |
| 04/12 | 2,840 | 2,848 | 2,820 | 2,820 | -0.35% | 11,100 | 176億1079万 | -7.9% | 6.33 | 0.62 |
| 04/11 | 2,842 | 2,855 | 2,806 | 2,830 | -1.22% | 26,000 | 176億7324万 | -8.06% | 6.36 | 0.63 |
| 04/10 | 2,845 | 2,896 | 2,840 | 2,865 | +0.7% | 16,100 | 178億9181万 | -7.46% | 6.43 | 0.63 |
| 04/09 | 2,821 | 2,868 | 2,820 | 2,845 | -0.66% | 27,200 | 177億6691万 | -8.55% | 6.39 | 0.63 |
| 04/08 | 2,926 | 2,926 | 2,857 | 2,864 | -0.83% | 20,100 | 178億8557万 | -8.41% | 6.43 | 0.63 |
| 04/05 | 2,910 | 2,946 | 2,880 | 2,888 | -2.17% | 27,300 | 180億3545万 | -8.11% | 6.49 | 0.64 |
| 04/04 | 2,978 | 2,992 | 2,931 | 2,952 | -0.87% | 12,200 | 184億3512万 | -6.58% | 6.63 | 0.65 |
| 04/03 | 2,910 | 2,985 | 2,910 | 2,978 | +1.29% | 15,000 | 185億9749万 | -6.29% | 6.69 | 0.66 |
| 04/02 | 3,045 | 3,045 | 2,926 | 2,940 | -2.97% | 30,100 | 183億6018万 | -7.81% | 6.6 | 0.65 |
| 04/01 | 3,145 | 3,145 | 3,005 | 3,030 | -1.94% | 14,800 | 189億2223万 | -5.37% | 6.8 | 0.67 |
| 03/29 | 3,060 | 3,125 | 3,040 | 3,090 | +2.83% | 13,700 | 192億9693万 | -3.65% | 6.94 | 0.68 |
| 03/28 | 3,065 | 3,085 | 2,998 | 3,005 | -6.53% | 31,000 | 187億6611万 | -6.33% | 6.75 | 0.67 |
| 03/27 | 3,220 | 3,265 | 3,180 | 3,215 | -0.46% | 44,800 | 200億7755万 | +0.03% | 7.22 | 0.71 |
| 03/26 | 3,255 | 3,275 | 3,220 | 3,230 | -0.77% | 11,300 | 201億7122万 | +0.53% | 7.25 | 0.71 |
| 03/25 | 3,295 | 3,335 | 3,230 | 3,255 | +0.62% | 31,400 | 203億2735万 | +1.47% | 7.31 | 0.72 |
| 03/22 | 3,260 | 3,260 | 3,190 | 3,235 | -0.15% | 10,100 | 202億245万 | +1% | 7.27 | 0.72 |
| 03/21 | 3,260 | 3,260 | 3,210 | 3,240 | +0.62% | 16,000 | 202億3367万 | +1.28% | 7.28 | 0.72 |
| 03/19 | 3,150 | 3,230 | 3,150 | 3,220 | +2.06% | 15,700 | 201億877万 | +0.72% | 7.23 | 0.71 |
| 03/18 | 3,090 | 3,155 | 3,090 | 3,155 | +2.1% | 22,000 | 197億285万 | -0.72% | 7.09 | 0.7 |
| 03/15 | 3,100 | 3,130 | 3,080 | 3,090 | -1.28% | 7,900 | 192億9693万 | -2.37% | 6.94 | 0.68 |
| 03/14 | 3,110 | 3,130 | 3,070 | 3,130 | +1.29% | 9,900 | 195億4673万 | -0.79% | 7.03 | 0.69 |
| 03/13 | 3,195 | 3,195 | 3,075 | 3,090 | -2.83% | 11,500 | 192億9693万 | -1.72% | 6.94 | 0.68 |
| 03/12 | 3,120 | 3,180 | 3,095 | 3,180 | +1.92% | 9,700 | 198億5897万 | +1.53% | 7.14 | 0.7 |
| 03/11 | 3,255 | 3,255 | 3,080 | 3,120 | -4.73% | 34,600 | 194億8428万 | +0.13% | 7.01 | 0.69 |
| 03/08 | 3,210 | 3,330 | 3,175 | 3,275 | +1.24% | 21,900 | 204億5225万 | +5.54% | 7.36 | 0.72 |
| 03/07 | 3,300 | 3,300 | 3,205 | 3,235 | -1.07% | 11,200 | 202億245万 | +4.9% | 7.27 | 0.72 |
| 03/06 | 3,215 | 3,300 | 3,215 | 3,270 | +0.77% | 12,900 | 204億2102万 | +6.62% | 7.34 | 0.72 |
| 03/05 | 3,220 | 3,270 | 3,205 | 3,245 | 0% | 11,500 | 202億6490万 | +6.53% | 7.29 | 0.72 |
| 03/04 | 3,305 | 3,310 | 3,220 | 3,245 | -0.46% | 20,200 | 202億6490万 | +7.34% | 7.29 | 0.72 |
| 03/01 | 3,330 | 3,330 | 3,260 | 3,260 | -1.81% | 15,000 | 203億5857万 | +8.78% | 7.32 | 0.72 |
| 02/29 | 3,325 | 3,340 | 3,290 | 3,320 | -1.92% | 22,700 | 207億3327万 | +11.75% | 7.46 | 0.73 |
| 02/28 | 3,250 | 3,435 | 3,250 | 3,385 | +3.52% | 34,000 | 211億3919万 | +15.02% | 7.6 | 0.75 |
| 02/27 | 3,250 | 3,310 | 3,230 | 3,270 | +0.15% | 29,200 | 204億2102万 | +12.26% | 7.34 | 0.72 |
| 02/26 | 3,115 | 3,310 | 3,115 | 3,265 | +3.82% | 45,500 | 203億8980万 | +13.21% | 7.33 | 0.72 |
| 02/22 | 3,130 | 3,190 | 3,115 | 3,145 | +0.96% | 23,500 | 196億4040万 | +10.08% | 7.06 | 0.7 |
| 02/21 | 3,165 | 3,200 | 3,105 | 3,115 | -1.74% | 14,700 | 194億5305万 | +9.92% | 7 | 0.69 |
| 02/20 | 3,200 | 3,245 | 3,170 | 3,170 | 0% | 18,900 | 197億9652万 | +12.73% | 7.12 | 0.7 |
| 02/19 | 3,110 | 3,215 | 3,110 | 3,170 | +2.09% | 33,900 | 197億9652万 | +13.62% | 7.12 | 0.7 |
| 02/16 | 3,135 | 3,180 | 3,060 | 3,105 | -0.96% | 27,100 | 193億9060万 | +12.34% | 6.97 | 0.69 |
| 02/15 | 3,170 | 3,195 | 3,110 | 3,135 | +0.16% | 31,000 | 195億7795万 | +14.25% | 7.04 | 0.69 |
| 02/14 | 3,155 | 3,280 | 3,130 | 3,130 | -2.19% | 86,500 | 195億4673万 | +14.95% | 7.03 | 0.69 |
| 02/13 | 3,030 | 3,200 | 3,030 | 3,200 | +16.83% | 202,600 | 199億8387万 | +18.43% | 7.19 | 0.71 |
| 02/09 | 2,810 | 2,811 | 2,739 | 2,739 | -3.73% | 33,100 | 171億495万 | +2.28% | 6.15 | 0.61 |
| 02/08 | 2,842 | 2,900 | 2,808 | 2,845 | +0.35% | 25,300 | 177億6691万 | +6.47% | 6.39 | 0.63 |
| 02/07 | 2,841 | 2,878 | 2,832 | 2,835 | -0.18% | 13,000 | 177億446万 | +6.5% | 6.37 | 0.63 |
| 02/06 | 2,820 | 2,865 | 2,815 | 2,840 | +1% | 11,600 | 177億3569万 | +7.17% | 6.38 | 0.63 |
| 02/05 | 2,800 | 2,840 | 2,800 | 2,812 | +1.11% | 11,100 | 175億6083万 | +6.43% | 6.32 | 0.62 |
| 02/02 | 2,776 | 2,813 | 2,703 | 2,781 | +0.18% | 16,000 | 173億6723万 | +5.62% | 6.25 | 0.62 |
| 02/01 | 2,819 | 2,819 | 2,776 | 2,776 | -1.53% | 17,500 | 173億3601万 | +5.71% | 6.23 | 0.61 |
| 01/31 | 2,795 | 2,892 | 2,763 | 2,819 | +0.86% | 24,400 | 176億454万 | +7.6% | 6.33 | 0.62 |
| 01/30 | 2,755 | 2,801 | 2,716 | 2,795 | +1.45% | 48,600 | 174億5466万 | +6.97% | 6.28 | 0.62 |
| 01/29 | 2,674 | 2,774 | 2,674 | 2,755 | +3.14% | 24,100 | 172億487万 | +5.68% | 6.19 | 0.61 |
| 01/26 | 2,587 | 2,735 | 2,587 | 2,671 | +3.25% | 47,800 | 166億8029万 | +2.49% | 6 | 0.59 |
| 01/25 | 2,598 | 2,644 | 2,579 | 2,587 | -1% | 22,700 | 161億5571万 | -0.69% | 5.81 | 0.57 |
| 01/24 | 2,611 | 2,631 | 2,575 | 2,613 | +0.08% | 14,600 | 163億1808万 | +0.35% | 5.87 | 0.58 |
| 01/23 | 2,635 | 2,680 | 2,610 | 2,611 | -0.8% | 14,700 | 163億559万 | +0.19% | 5.86 | 0.58 |
| 01/22 | 2,563 | 2,648 | 2,560 | 2,632 | +3.09% | 18,200 | 164億3673万 | +1.04% | 5.91 | 0.58 |
| 01/19 | 2,577 | 2,584 | 2,552 | 2,553 | -1.85% | 22,900 | 159億4338万 | -2.03% | 5.73 | 0.57 |
| 01/18 | 2,555 | 2,636 | 2,555 | 2,601 | +1.64% | 16,500 | 162億4314万 | -0.42% | 5.84 | 0.58 |
| 01/17 | 2,561 | 2,608 | 2,543 | 2,559 | 0% | 18,400 | 159億8085万 | -1.95% | 5.75 | 0.57 |
| 01/16 | 2,627 | 2,629 | 2,550 | 2,559 | -2.59% | 17,600 | 159億8085万 | -2.03% | 5.75 | 0.57 |
| 01/15 | 2,573 | 2,669 | 2,573 | 2,627 | +4.37% | 42,300 | 164億551万 | +0.46% | 5.9 | 0.58 |
| 01/12 | 2,597 | 2,598 | 2,494 | 2,517 | -3.82% | 40,300 | 157億1856万 | -3.67% | 5.65 | 0.56 |
| 01/11 | 2,600 | 2,652 | 2,594 | 2,617 | +0.77% | 18,700 | 163億4306万 | 0% | 5.88 | 0.58 |
| 01/10 | 2,593 | 2,614 | 2,578 | 2,597 | -0.54% | 6,900 | 162億1816万 | -0.69% | 5.83 | 0.57 |
| 01/09 | 2,647 | 2,656 | 2,611 | 2,611 | +0.27% | 13,300 | 163億559万 | -0.34% | 5.86 | 0.58 |
| 01/05 | 2,602 | 2,608 | 2,569 | 2,604 | +0.46% | 9,900 | 162億6188万 | -0.69% | 5.85 | 0.58 |
| 01/04 | 2,585 | 2,621 | 2,563 | 2,592 | +0.35% | 12,000 | 161億8694万 | -1.18% | 5.82 | 0.57 |
| 2023 | ||||||||||
| 12/29 | 2,522 | 2,601 | 2,518 | 2,583 | +1.49% | 16,300 | 161億3073万 | -1.71% | 5.8 | 0.57 |
| 12/28 | 2,624 | 2,624 | 2,542 | 2,545 | -3.01% | 14,700 | 158億9342万 | -3.05% | 5.72 | 0.56 |
| 12/27 | 2,594 | 2,624 | 2,570 | 2,624 | +1.16% | 14,000 | 163億8678万 | +0.19% | 5.89 | 0.58 |
| 12/26 | 2,624 | 2,633 | 2,570 | 2,594 | -0.35% | 6,500 | 161億9943万 | -0.5% | 5.83 | 0.57 |
| 12/25 | 2,648 | 2,648 | 2,595 | 2,603 | -1.51% | 11,600 | 162億5563万 | +0.31% | 5.85 | 0.58 |
| 12/22 | 2,636 | 2,682 | 2,636 | 2,643 | +0.3% | 13,400 | 165億543万 | +2.32% | 5.94 | 0.59 |
| 12/21 | 2,640 | 2,663 | 2,608 | 2,635 | -0.72% | 16,200 | 164億5547万 | +2.69% | 5.92 | 0.58 |
| 12/20 | 2,708 | 2,711 | 2,650 | 2,654 | -1.99% | 21,100 | 165億7412万 | +4.08% | 5.96 | 0.59 |
| 12/19 | 2,667 | 2,762 | 2,667 | 2,708 | +2.38% | 33,800 | 169億1135万 | +6.82% | 6.08 | 0.6 |
| 12/18 | 2,581 | 2,648 | 2,560 | 2,645 | +2.6% | 14,000 | 165億1792万 | +5.04% | 5.94 | 0.59 |
| 12/15 | 2,658 | 2,658 | 2,559 | 2,578 | -2.68% | 9,600 | 160億9951万 | +2.87% | 5.79 | 0.57 |
| 12/14 | 2,590 | 2,662 | 2,585 | 2,649 | +2.52% | 23,600 | 165億4290万 | +6.13% | 5.95 | 0.59 |
| 12/13 | 2,642 | 2,672 | 2,581 | 2,584 | -3.18% | 15,700 | 161億3698万 | +4.28% | 5.8 | 0.57 |
| 12/12 | 2,679 | 2,722 | 2,651 | 2,669 | -0.96% | 18,800 | 166億6780万 | +8.36% | 5.99 | 0.59 |
| 12/11 | 2,577 | 2,695 | 2,577 | 2,695 | +5.07% | 27,200 | 168億3017万 | +10.18% | 6.05 | 0.6 |
| 12/08 | 2,606 | 2,606 | 2,544 | 2,565 | -1.69% | 48,900 | 160億1832万 | +5.73% | 5.76 | 0.57 |
| 12/07 | 2,596 | 2,659 | 2,563 | 2,609 | -0.38% | 48,100 | 162億9310万 | +8.26% | 5.86 | 0.58 |
| 12/06 | 2,584 | 2,655 | 2,584 | 2,619 | +1.67% | 19,300 | 163億5555万 | +9.35% | 5.88 | 0.58 |
| 12/05 | 2,627 | 2,660 | 2,550 | 2,576 | -1.94% | 63,900 | 160億8702万 | +8.28% | 5.79 | 0.57 |
| 12/04 | 2,583 | 2,639 | 2,583 | 2,627 | +1.94% | 32,000 | 164億551万 | +10.94% | 5.9 | 0.58 |
| 12/01 | 2,700 | 2,723 | 2,575 | 2,577 | -4.56% | 38,200 | 160億9326万 | +9.66% | 5.79 | 0.57 |
| 11/30 | 2,652 | 2,703 | 2,648 | 2,700 | +1.31% | 24,500 | 168億6139万 | +15.63% | 6.06 | 0.6 |
| 11/29 | 2,611 | 2,689 | 2,611 | 2,665 | +1.06% | 27,700 | 166億4282万 | +14.97% | 5.99 | 0.59 |
| 11/28 | 2,700 | 2,721 | 2,618 | 2,637 | -2.66% | 37,100 | 164億6796万 | +14.55% | 5.92 | 0.58 |
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 | 3,920 392 5/15 | 1,430 143 1/16 | 99,500 995,000 5/14 | - | - | +26.07% 5/7 | -22.01% 11/12 |
| 2009年 3月期 | 2,230 223 5/7 | 760 76 3/4 | 147,400 1,474,000 5/7 | - | - | +36.06% 4/17 | -26.81% 10/8 |
| 2010年 3月期 | 2,240 224 9/9 224 7/27 | 940 94 4/6 | 1,515,000 15,150,000 6/24 | - | - | +34.6% 7/8 | -14.79% 11/20 |
| 2011年 3月期 | 1,860 186 4/15 | 910 91 3/15 | 202,900 2,029,000 6/17 | 116億1562万 | 56億8291万 | +21.25% 11/29 | -33.93% 3/15 |
| 2012年 3月期 | 2,470 247 2/17 247 2/16 | 1,060 106 12/29 106 12/28 他5件 | 4,098,700 40,987,000 2/14 | 154億2505万 | 66億1965万 | +54.24% 1/16 | -14.17% 4/12 |
| 2013年 3月期 | 2,330 233 3/18 | 1,160 116 10/15 | 1,155,300 11,553,000 3/18 | 145億5076万 | 72億4415万 | +18.11% 6/21 | -15.23% 5/16 |
| 2014年 3月期 | 2,190 219 5/10 | 1,450 145 3/17 145 3/3 他2件 | 110,800 1,108,000 5/9 | 136億7646万 | 90億5519万 | +12.68% 5/9 | -17.22% 6/7 |
| 2015年 3月期 | 3,560 356 11/20 | 1,470 147 10/21 | 24,515,000 245,150,000 11/20 | 222億3206万 | 91億8009万 | +91.08% 11/20 | -13.76% 12/25 |
| 2016年 3月期 | 3,220 322 7/7 | 1,600 160 2/12 | 7,317,600 73,176,000 7/6 | 201億877万 | 99億9193万 | +21.51% 7/7 | -21.78% 8/25 |
| 2017年 3月期 | 2,620 262 1/31 | 1,700 170 6/24 | 215,100 2,151,000 1/24 | 163億6180万 | 106億1643万 | +10.76% 8/31 | -15.82% 6/24 |
| 2018年 3月期 | 2,880 288 7/5 | 1,847 2/9 | 4,535,200 45,352,000 7/5 | 179億8549万 | 115億3444万 | +18.05% 7/5 | -11.19% 8/9 |
| 2019年 3月期 | 2,473 6/18 | 1,498 12/25 | 103,300 5/14 | 154億4379万 | 93億5495万 | +11.23% 5/14 | -20.36% 12/25 |
| 2020年 3月期 | 2,182 1/27 | 1,212 3/13 | 314,500 5/29 | 136億2650万 | 75億6889万 | +12.42% 4/20 | -23.54% 3/19 |
| 2021年 3月期 | 1,835 6/23 | 1,089 10/7 | 471,700 10/8 | 114億5950万 | 68億76万 | +8.77% 5/11 | -19.99% 10/7 |
| 2022年 3月期 | 1,605 4/5 | 1,251 1/20 | 57,900 11/29 | 100億2316万 | 78億1244万 | +8.32% 3/18 | -8.06% 12/2 |
| 2023年 3月期 | 1,893 3/31 | 1,162 10/24 | 175,800 2/13 | 118億2171万 | 72億5664万 | +20.56% 2/20 | -10.7% 7/4 |
| 最新 | 2,863 2024/4/24 | 10,200 | 178億7932万 | -3.11% 2,955 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -62%（0.38倍）
- 2007/12/28 vs 2006/12/29
- -53%（0.47倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 48%（1.48倍）
- 2013/12/30 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/30
- 56%（1.56倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 119%（2.19倍）
- 2024/04/24 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
760円（2009/03/04） - 277%（3.77倍）
2,863円（4/24）