株価チャート
株価
4/16
- 前日 (4/15)
- 3,760
- 始値
- 3,755
- 高値
- 3,760
- 安値
- 3,730
- 終値 -0.13%
- 3,755
- 出来高 +200%
- 2,400
乖離率
- 株価（5日）
移動平均値 - -0.69%
3,781 - 株価（25日）
移動平均値 - +5.86%
3,547 - 出来高（5日）
移動平均値 - +93.55%
1,240
2023/11/13～2024/04/16
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 | ||||||||||
| 04/16 | 3,755 | 3,760 | 3,730 | 3,755 | -0.13% | 2,400 | 59億3759万 | +5.86% | 6.58 | 0.77 |
| 04/15 | 3,780 | 3,790 | 3,760 | 3,760 | -0.53% | 800 | 59億4550万 | +6.52% | 6.59 | 0.77 |
| 04/12 | 3,820 | 3,820 | 3,765 | 3,780 | -0.53% | 800 | 59億7712万 | +7.48% | 6.63 | 0.77 |
| 04/10 | 3,810 | 3,820 | 3,800 | 3,800 | -0.26% | 1,000 | 60億875万 | +8.48% | 6.66 | 0.78 |
| 04/09 | 3,810 | 3,830 | 3,810 | 3,810 | 0% | 1,200 | 60億2456万 | +9.14% | 6.68 | 0.78 |
| 04/08 | 3,755 | 3,810 | 3,755 | 3,810 | -0.26% | 2,000 | 60億2456万 | +9.67% | 6.68 | 0.78 |
| 04/05 | 3,785 | 3,830 | 3,770 | 3,820 | +0.92% | 2,200 | 60億4037万 | +10.47% | 6.7 | 0.78 |
| 04/04 | 3,755 | 3,820 | 3,710 | 3,785 | -2.82% | 11,800 | 59億8503万 | +10.03% | 6.64 | 0.77 |
| 04/03 | 3,915 | 3,970 | 3,705 | 3,895 | +16.1% | 56,200 | 61億5896万 | +13.79% | 6.83 | 0.79 |
| 04/02 | 3,355 | 3,355 | 3,355 | 3,355 | -0.45% | 200 | 53億509万 | -1.35% | 5.88 | 0.68 |
| 04/01 | 3,315 | 3,385 | 3,315 | 3,370 | -0.44% | 800 | 53億2881万 | -0.94% | 5.91 | 0.69 |
| 03/29 | 3,385 | 3,385 | 3,385 | 3,385 | 0% | 100 | 53億5253万 | -0.38% | 5.94 | 0.69 |
| 03/28 | 3,315 | 3,455 | 3,315 | 3,385 | -1.6% | 600 | 53億5253万 | -0.24% | 5.94 | 0.69 |
| 03/27 | 3,440 | 3,475 | 3,440 | 3,440 | -1.01% | 800 | 54億3950万 | +1.59% | 6.03 | 0.7 |
| 03/26 | 3,475 | 3,490 | 3,450 | 3,475 | +0.72% | 700 | 54億9484万 | +2.96% | 6.09 | 0.71 |
| 03/25 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 500 | 54億5531万 | +2.5% | 6.05 | 0.7 |
| 03/22 | 3,470 | 3,485 | 3,450 | 3,450 | 0% | 500 | 54億5531万 | +2.68% | 6.05 | 0.7 |
| 03/21 | 3,430 | 3,465 | 3,425 | 3,450 | +0.88% | 1,200 | 54億5531万 | +2.83% | 6.05 | 0.7 |
| 03/19 | 3,380 | 3,420 | 3,380 | 3,420 | +0.88% | 700 | 54億787万 | +2.18% | 6 | 0.7 |
| 03/18 | 3,405 | 3,425 | 3,320 | 3,390 | -0.44% | 1,500 | 53億6043万 | +1.5% | 5.94 | 0.69 |
| 03/15 | 3,405 | 3,405 | 3,405 | 3,405 | -0.15% | 200 | 53億8415万 | +2.1% | 5.97 | 0.69 |
| 03/13 | 3,340 | 3,410 | 3,340 | 3,410 | +1.19% | 700 | 53億9206万 | +2.4% | 5.98 | 0.7 |
| 03/12 | 3,350 | 3,370 | 3,350 | 3,370 | +0.15% | 200 | 53億2881万 | +1.44% | 5.91 | 0.69 |
| 03/11 | 3,315 | 3,395 | 3,290 | 3,365 | +0.75% | 5,000 | 53億2090万 | +1.42% | 5.9 | 0.69 |
| 03/08 | 3,330 | 3,410 | 3,330 | 3,340 | +0.45% | 1,900 | 52億8137万 | +0.81% | 5.86 | 0.68 |
| 03/07 | 3,400 | 3,400 | 3,285 | 3,325 | -3.2% | 2,500 | 52億5765万 | +0.51% | 5.83 | 0.68 |
| 03/06 | 3,420 | 3,465 | 3,360 | 3,435 | -0.29% | 4,500 | 54億3159万 | +4% | 6.02 | 0.7 |
| 03/05 | 3,445 | 3,495 | 3,445 | 3,445 | -1.01% | 1,400 | 54億4740万 | +4.55% | 6.04 | 0.7 |
| 03/04 | 3,430 | 3,525 | 3,395 | 3,480 | +2.5% | 4,300 | 55億275万 | +5.9% | 6.1 | 0.71 |
| 03/01 | 3,440 | 3,440 | 3,390 | 3,395 | -0.15% | 2,700 | 53億6834万 | +3.66% | 5.95 | 0.69 |
| 02/29 | 3,405 | 3,460 | 3,400 | 3,400 | +0.29% | 1,600 | 53億7625万 | +4.01% | 5.96 | 0.69 |
| 02/27 | 3,290 | 3,410 | 3,290 | 3,390 | +1.04% | 2,000 | 53億6043万 | +3.89% | 5.94 | 0.69 |
| 02/26 | 3,270 | 3,400 | 3,270 | 3,355 | +0.45% | 2,400 | 53億509万 | +3.04% | 5.88 | 0.68 |
| 02/22 | 3,380 | 3,380 | 3,325 | 3,340 | -0.89% | 1,000 | 52億8137万 | +2.8% | 5.86 | 0.68 |
| 02/21 | 3,305 | 3,370 | 3,305 | 3,370 | +2.59% | 700 | 53億2881万 | +3.88% | 5.91 | 0.69 |
| 02/20 | 3,205 | 3,300 | 3,205 | 3,285 | +0.61% | 5,800 | 51億9440万 | +1.48% | 5.76 | 0.67 |
| 02/19 | 3,185 | 3,265 | 3,185 | 3,265 | +1.87% | 1,400 | 51億6278万 | +0.96% | 5.73 | 0.67 |
| 02/16 | 3,185 | 3,280 | 3,125 | 3,205 | +1.75% | 9,400 | 50億6790万 | -0.8% | 5.62 | 0.65 |
| 02/15 | 3,265 | 3,300 | 3,120 | 3,150 | -3.37% | 6,900 | 49億8093万 | -2.51% | 5.52 | 0.64 |
| 02/14 | 3,300 | 3,345 | 3,250 | 3,260 | -1.51% | 5,800 | 51億5487万 | +0.84% | 5.72 | 0.67 |
| 02/13 | 3,395 | 3,395 | 3,280 | 3,310 | -0.3% | 7,500 | 52億3393万 | +2.48% | 5.8 | 0.68 |
| 02/09 | 3,250 | 3,325 | 3,220 | 3,320 | +2.63% | 7,500 | 52億4975万 | +2.98% | 5.82 | 0.68 |
| 02/08 | 3,245 | 3,275 | 3,235 | 3,235 | -0.46% | 2,200 | 51億1534万 | +0.5% | 5.67 | 0.66 |
| 02/07 | 3,270 | 3,290 | 3,250 | 3,250 | -0.61% | 1,000 | 51億3906万 | +0.99% | 5.7 | 0.66 |
| 02/06 | 3,275 | 3,290 | 3,270 | 3,270 | 0% | 1,200 | 51億7068万 | +1.74% | 5.73 | 0.67 |
| 02/05 | 3,215 | 3,280 | 3,210 | 3,270 | +1.24% | 2,200 | 51億7068万 | +1.84% | 5.73 | 0.67 |
| 02/02 | 3,240 | 3,260 | 3,230 | 3,230 | -0.62% | 300 | 51億743万 | +0.69% | 5.66 | 0.66 |
| 02/01 | 3,245 | 3,250 | 3,235 | 3,250 | +0.31% | 2,700 | 51億3906万 | +1.37% | 5.7 | 0.66 |
| 01/31 | 3,215 | 3,240 | 3,210 | 3,240 | +0.62% | 1,200 | 51億2325万 | +1.12% | 5.68 | 0.66 |
| 01/30 | 3,210 | 3,250 | 3,210 | 3,220 | +0.31% | 1,900 | 50億9162万 | +0.56% | 5.65 | 0.66 |
| 01/29 | 3,250 | 3,250 | 3,200 | 3,210 | -0.77% | 4,200 | 50億7581万 | +0.25% | 5.63 | 0.65 |
| 01/26 | 3,220 | 3,235 | 3,205 | 3,235 | +0.94% | 800 | 51億1534万 | +1.03% | 5.67 | 0.66 |
| 01/25 | 3,210 | 3,210 | 3,205 | 3,205 | -0.47% | 600 | 50億6790万 | +0.19% | 5.62 | 0.65 |
| 01/24 | 3,220 | 3,230 | 3,220 | 3,220 | -0.77% | 400 | 50億9162万 | +0.66% | 5.65 | 0.66 |
| 01/23 | 3,245 | 3,245 | 3,245 | 3,245 | +0.31% | 100 | 51億3115万 | +1.44% | 5.69 | 0.66 |
| 01/22 | 3,235 | 3,235 | 3,235 | 3,235 | +0.47% | 100 | 51億1534万 | +1.16% | 5.67 | 0.66 |
| 01/19 | 3,235 | 3,235 | 3,205 | 3,220 | +0.78% | 800 | 50億9162万 | +0.75% | 5.65 | 0.66 |
| 01/18 | 3,205 | 3,210 | 3,195 | 3,195 | -0.31% | 1,100 | 50億5209万 | 0% | 5.6 | 0.65 |
| 01/17 | 3,205 | 3,225 | 3,200 | 3,205 | +0.16% | 3,800 | 50億6790万 | +0.31% | 5.62 | 0.65 |
| 01/16 | 3,215 | 3,215 | 3,200 | 3,200 | 0% | 700 | 50億6000万 | +0.16% | 5.61 | 0.65 |
| 01/15 | 3,205 | 3,210 | 3,200 | 3,200 | 0% | 1,400 | 50億6000万 | +0.16% | 5.61 | 0.65 |
| 01/12 | 3,205 | 3,205 | 3,200 | 3,200 | -0.16% | 1,700 | 50億6000万 | +0.16% | 5.61 | 0.65 |
| 01/11 | 3,225 | 3,235 | 3,200 | 3,205 | +0.16% | 3,600 | 50億6790万 | +0.19% | 5.62 | 0.65 |
| 01/10 | 3,210 | 3,215 | 3,200 | 3,200 | +0.47% | 1,300 | 50億6000万 | -0.03% | 5.61 | 0.65 |
| 01/09 | 3,175 | 3,205 | 3,170 | 3,185 | +0.79% | 2,800 | 50億3628万 | -0.56% | 5.58 | 0.65 |
| 01/05 | 3,200 | 3,230 | 3,160 | 3,160 | -1.1% | 3,700 | 49億9675万 | -1.31% | 5.54 | 0.64 |
| 01/04 | 3,175 | 3,195 | 3,170 | 3,195 | -0.47% | 1,400 | 50億5209万 | -0.28% | 5.6 | 0.65 |
| 2023 | ||||||||||
| 12/29 | 3,215 | 3,235 | 3,195 | 3,210 | +1.74% | 2,200 | 50億7581万 | +0.19% | 5.63 | 0.65 |
| 12/28 | 3,175 | 3,215 | 3,155 | 3,155 | -0.94% | 1,700 | 49億8884万 | -1.53% | 5.53 | 0.64 |
| 12/27 | 3,155 | 3,210 | 3,155 | 3,185 | -0.31% | 1,500 | 50億3628万 | -0.66% | 5.58 | 0.65 |
| 12/26 | 3,195 | 3,210 | 3,180 | 3,195 | +0.79% | 3,300 | 50億5209万 | -0.31% | 5.6 | 0.65 |
| 12/25 | 3,215 | 3,215 | 3,095 | 3,170 | -1.09% | 3,000 | 50億1256万 | -1.12% | 5.56 | 0.65 |
| 12/22 | 3,180 | 3,210 | 3,170 | 3,205 | 0% | 2,300 | 50億6790万 | -0.06% | 5.62 | 0.65 |
| 12/21 | 3,155 | 3,205 | 3,155 | 3,205 | -0.16% | 1,000 | 50億6790万 | +0.03% | 5.62 | 0.65 |
| 12/19 | 3,210 | 3,215 | 3,200 | 3,210 | +0.31% | 800 | 50億7581万 | +0.19% | 5.63 | 0.65 |
| 12/18 | 3,150 | 3,200 | 3,145 | 3,200 | +0.63% | 2,000 | 50億6000万 | -0.12% | 5.61 | 0.65 |
| 12/15 | 3,180 | 3,200 | 3,180 | 3,180 | -0.63% | 600 | 50億2837万 | -0.97% | 5.58 | 0.65 |
| 12/14 | 3,180 | 3,200 | 3,180 | 3,200 | -0.62% | 900 | 50億6000万 | -0.34% | 5.61 | 0.65 |
| 12/13 | 3,225 | 3,225 | 3,180 | 3,220 | 0% | 1,200 | 50億9162万 | +0.25% | 5.65 | 0.66 |
| 12/12 | 3,195 | 3,220 | 3,195 | 3,220 | +1.42% | 21,200 | 50億9162万 | +0.28% | 5.65 | 0.66 |
| 12/11 | 3,210 | 3,210 | 3,155 | 3,175 | -0.94% | 2,100 | 50億2046万 | -1.12% | 5.57 | 0.65 |
| 12/08 | 3,135 | 3,210 | 3,135 | 3,205 | +0.63% | 3,000 | 50億6790万 | -0.25% | 5.62 | 0.65 |
| 12/07 | 3,130 | 3,235 | 3,130 | 3,185 | -0.47% | 3,300 | 50億3628万 | -0.87% | 5.58 | 0.65 |
| 12/06 | 3,210 | 3,220 | 3,195 | 3,200 | -0.31% | 1,200 | 50億6000万 | -0.4% | 5.61 | 0.65 |
| 12/05 | 3,185 | 3,210 | 3,170 | 3,210 | +0.63% | 3,000 | 50億7581万 | -0.06% | 5.63 | 0.65 |
| 12/04 | 3,235 | 3,235 | 3,095 | 3,190 | -3.33% | 7,800 | 50億4418万 | -0.68% | 5.59 | 0.65 |
| 12/01 | 3,320 | 3,325 | 3,200 | 3,300 | +0.92% | 4,200 | 52億1812万 | +2.84% | 5.79 | 0.67 |
| 11/30 | 3,250 | 3,295 | 3,235 | 3,270 | +0.93% | 2,100 | 51億7068万 | +2.06% | 5.73 | 0.67 |
| 11/29 | 3,235 | 3,285 | 3,210 | 3,240 | +2.21% | 5,400 | 51億2325万 | +1.25% | 5.68 | 0.66 |
| 11/28 | 3,185 | 3,210 | 3,155 | 3,170 | -1.4% | 2,500 | 50億1256万 | -0.91% | 5.56 | 0.65 |
| 11/27 | 3,195 | 3,220 | 3,110 | 3,215 | +0.63% | 5,500 | 50億8371万 | +0.53% | 5.64 | 0.66 |
| 11/24 | 3,235 | 3,235 | 3,190 | 3,195 | -0.16% | 1,400 | 50億5209万 | -0.03% | 5.6 | 0.65 |
| 11/22 | 3,205 | 3,210 | 3,195 | 3,200 | 0% | 1,500 | 50億6000万 | +0.19% | 5.61 | 0.65 |
| 11/21 | 3,155 | 3,200 | 3,155 | 3,200 | +0.95% | 3,300 | 50億6000万 | +0.25% | 5.61 | 0.65 |
| 11/20 | 3,175 | 3,225 | 3,170 | 3,170 | -1.55% | 3,800 | 50億1256万 | -0.63% | 5.56 | 0.65 |
| 11/17 | 3,120 | 3,220 | 3,090 | 3,220 | +1.26% | 7,100 | 50億9162万 | +0.94% | 5.65 | 0.66 |
| 11/16 | 3,125 | 3,185 | 3,125 | 3,180 | +1.11% | 2,200 | 50億2837万 | -0.22% | 5.58 | 0.65 |
| 11/15 | 3,200 | 3,260 | 3,140 | 3,145 | -1.87% | 5,800 | 49億7303万 | -1.29% | 5.51 | 0.64 |
| 11/14 | 3,205 | 3,250 | 3,190 | 3,205 | -0.16% | 6,500 | 50億6790万 | +0.66% | 5.62 | 0.65 |
| 11/13 | 3,320 | 3,320 | 3,180 | 3,210 | -4.46% | 9,300 | 50億7581万 | +1.07% | 5.63 | 0.65 |
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 | 2,080 208 4/10 208 4/6 他2件 | 880 88 1/16 | 44,000 440,000 7/6 | - | - | +14.08% 5/8 | -26.18% 1/16 |
| 2009年 3月期 | 1,370 137 6/6 | 520 52 3/3 | 9,400 94,000 5/8 | - | - | +15.84% 4/30 | -32.85% 10/8 |
| 2010年 3月期 | 1,440 144 9/1 | 590 59 4/24 | 105,400 1,054,000 8/26 | - | - | +35.55% 6/5 | -17.99% 10/2 |
| 2011年 3月期 | 1,850 185 2/9 | 1,000 100 8/27 100 8/26 | 18,900 189,000 12/14 | 29億2531万 | 15億8125万 | +16.14% 1/25 | -33.87% 3/15 |
| 2012年 3月期 | 1,570 157 5/11 | 1,010 101 11/28 | 7,200 72,000 6/22 | 24億8256万 | 15億9706万 | +10.67% 1/26 | -14.08% 8/23 |
| 2013年 3月期 | 1,570 157 2/13 | 970 97 7/24 97 6/8 | 6,300 63,000 3/6 63,000 2/13 63,000 2/12 | 24億8256万 | 15億3381万 | +12.24% 2/12 | -12.62% 6/4 |
| 2014年 3月期 | 2,560 256 1/9 | 1,320 132 6/7 | 76,100 761,000 12/27 | 40億4800万 | 20億8725万 | +37.72% 1/8 | -16.33% 2/17 2/14 |
| 2015年 3月期 | 2,670 267 7/8 | 1,450 145 5/20 | 383,400 3,834,000 7/4 | 42億2193万 | 22億9281万 | +34.68% 7/7 | -14.1% 10/17 |
| 2016年 3月期 | 2,190 219 6/23 | 1,000 100 2/12 | 104,800 1,048,000 6/24 | 34億6293万 | 15億8125万 | +11.96% 6/23 | -24.6% 2/12 |
| 2017年 3月期 | 3,750 375 3/14 | 870 87 6/24 | 1,310,900 13,109,000 2/2 | 59億2968万 | 13億7568万 | +71.5% 2/1 | -26.14% 4/11 |
| 2018年 3月期 | 3,480 348 7/27 | 2,170 217 4/12 | 248,200 2,482,000 7/27 | 55億275万 | 34億3131万 | +20.99% 7/27 | -15.14% 11/15 |
| 2019年 3月期 | 3,050 305 5/21 | 970 12/25 | 240,700 11/22 | 48億2281万 | 15億3381万 | +16.18% 1/31 | -29.12% 12/25 |
| 2020年 3月期 | 1,359 8/1 | 595 3/13 | 8,300 3/13 | 21億4891万 | 9億4084万 | +18.16% 5/8 | -31.63% 3/16 |
| 2021年 3月期 | 1,054 12/9 12/7 | 600 4/6 | 105,100 12/7 | 16億6663万 | 9億4875万 | +35.14% 12/7 | -13.49% 7/6 |
| 2022年 3月期 | 2,144 11/15 | 842 5/18 | 453,700 6/25 | 33億9020万 | 13億3141万 | +44.33% 6/25 | -14.8% 1/28 |
| 2023年 3月期 | 2,567 2/22 | 1,490 4/7 | 152,100 2/21 | 40億5906万 | 23億5606万 | +25.59% 2/21 | -10.62% 4/7 |
| 最新 | 3,755 2024/4/16 | 2,400 | 59億3759万 | +5.86% 3,547 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 56%（1.56倍）
- 1985/12/28 vs 1984/12/28
- -3%（0.97倍）
- 1986/12/27 vs 1985/12/28
- -23%（0.77倍）
- 1987/12/26 vs 1986/12/27
- 4%（1.04倍）
- 1988/12/28 vs 1987/12/26
- 35%（1.35倍）
- 1989/12/29 vs 1988/12/28
- 58%（1.58倍）
- 1990/12/28 vs 1989/12/29
- -49%（0.51倍）
- 1991/12/27 vs 1990/12/28
- -13%（0.87倍）
- 1992/12/30 vs 1991/12/27
- -40%（0.6倍）
- 1993/12/29 vs 1992/12/30
- 7%（1.07倍）
- 1994/12/30 vs 1993/12/29
- 64%（1.64倍）
- 1995/12/29 vs 1994/12/30
- -19%（0.81倍）
- 1996/12/26 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/26
- -51%（0.49倍）
- 1998/12/30 vs 1997/12/30
- -14%（0.86倍）
- 1999/12/30 vs 1998/12/30
- 19%（1.19倍）
- 2000/12/29 vs 1999/12/30
- -23%（0.77倍）
- 2001/12/28 vs 2000/12/29
- -56%（0.44倍）
- 2002/12/30 vs 2001/12/28
- 25%（1.25倍）
- 2003/12/30 vs 2002/12/30
- 173%（2.73倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 12%（1.12倍）
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- -42%（0.58倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 51%（1.51倍）
- 2010/12/30 vs 2009/12/30
- 34%（1.34倍）
- 2011/12/28 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/28
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 70%（1.7倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 116%（2.16倍）
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 126%（2.26倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 75%（1.75倍）
- 2024/04/16 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
450円（2001/12/25） - 734%（8.34倍）
3,755円（4/16）