株価チャート
株価
5/2
- 前日 (5/1)
- 3,060
- 始値
- 3,070
- 高値
- 3,195
- 安値
- 3,060
- 終値 +3.59%
- 3,170
- 出来高 -38.26%
- 35,500
乖離率
- 株価（5日）
移動平均値 - +2.66%
3,088 - 株価（25日）
移動平均値 - +5.53%
3,004 - 出来高（5日）
移動平均値 - -52.12%
74,140
2023/12/05～2024/05/02
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 | ||||||||||
| 05/02 | 3,070 | 3,195 | 3,060 | 3,170 | +3.59% | 35,500 | 390億7944万 | +5.53% | 14.45 | 1.34 |
| 05/01 | 3,200 | 3,255 | 3,060 | 3,060 | -3.62% | 57,500 | 377億2337万 | +2.14% | 13.95 | 1.29 |
| 04/30 | 3,160 | 3,270 | 3,085 | 3,175 | +6.33% | 168,200 | 391億4108万 | +6.12% | 14.48 | 1.34 |
| 04/26 | 3,025 | 3,070 | 2,973 | 2,986 | -2.1% | 67,600 | 368億1110万 | +0.1% | 13.61 | 1.26 |
| 04/25 | 3,035 | 3,115 | 3,035 | 3,050 | +0.49% | 41,900 | 376億9万 | +2.28% | 13.91 | 1.29 |
| 04/24 | 2,975 | 3,040 | 2,953 | 3,035 | +3.76% | 38,600 | 374億1517万 | +1.88% | 13.84 | 1.28 |
| 04/23 | 2,960 | 2,971 | 2,905 | 2,925 | -1.18% | 20,800 | 360億5910万 | -1.78% | 13.34 | 1.23 |
| 04/22 | 2,949 | 2,968 | 2,926 | 2,960 | +2.1% | 26,600 | 364億9058万 | -0.74% | 13.5 | 1.25 |
| 04/19 | 2,990 | 3,015 | 2,858 | 2,899 | -4.48% | 43,700 | 357億3858万 | -2.78% | 13.22 | 1.22 |
| 04/18 | 3,035 | 3,060 | 3,005 | 3,035 | +1.37% | 22,300 | 374億1517万 | +1.71% | 13.84 | 1.28 |
| 04/17 | 3,025 | 3,040 | 2,915 | 2,994 | -0.37% | 27,700 | 369億973万 | +0.44% | 13.65 | 1.26 |
| 04/16 | 3,045 | 3,075 | 2,985 | 3,005 | -2.59% | 48,100 | 370億4533万 | +0.77% | 13.7 | 1.27 |
| 04/15 | 3,005 | 3,090 | 2,991 | 3,085 | +0.33% | 29,100 | 380億3157万 | +3.42% | 14.07 | 1.3 |
| 04/12 | 2,998 | 3,115 | 2,945 | 3,075 | +2.95% | 71,100 | 379億829万 | +3.05% | 14.02 | 1.3 |
| 04/11 | 2,980 | 2,988 | 2,952 | 2,987 | +0.34% | 10,400 | 368億2343万 | +0.1% | 13.62 | 1.26 |
| 04/10 | 2,948 | 2,995 | 2,932 | 2,977 | +0.98% | 34,400 | 367億15万 | -0.33% | 13.57 | 1.25 |
| 04/09 | 2,982 | 2,983 | 2,942 | 2,948 | -1.14% | 22,500 | 363億4264万 | -1.27% | 13.44 | 1.24 |
| 04/08 | 2,968 | 2,988 | 2,956 | 2,982 | +1.84% | 18,900 | 367億6179万 | -0.03% | 13.6 | 1.26 |
| 04/05 | 2,945 | 2,956 | 2,879 | 2,928 | -2.3% | 35,300 | 360億9609万 | -1.74% | 13.35 | 1.23 |
| 04/04 | 2,951 | 3,035 | 2,951 | 2,997 | +1.56% | 41,700 | 369億4671万 | +0.47% | 13.66 | 1.26 |
| 04/03 | 2,952 | 2,972 | 2,933 | 2,951 | -0.44% | 29,100 | 363億7963万 | -0.94% | 13.45 | 1.24 |
| 04/02 | 3,035 | 3,045 | 2,955 | 2,964 | -0.84% | 30,800 | 365億3989万 | -0.54% | 13.51 | 1.25 |
| 04/01 | 2,998 | 3,035 | 2,914 | 2,989 | -0.3% | 51,100 | 368億4809万 | +0.37% | 13.63 | 1.26 |
| 03/29 | 2,950 | 3,010 | 2,947 | 2,998 | +2.81% | 33,800 | 369億5904万 | +0.91% | 13.92 | 1.26 |
| 03/28 | 2,946 | 2,990 | 2,910 | 2,916 | -2.08% | 16,800 | 359億4815万 | -1.59% | 13.54 | 1.23 |
| 03/27 | 2,979 | 3,000 | 2,956 | 2,978 | +0.91% | 33,900 | 367億1248万 | +0.81% | 13.82 | 1.26 |
| 03/26 | 2,928 | 2,961 | 2,928 | 2,951 | -0.27% | 17,900 | 363億7963万 | +0.34% | 13.7 | 1.24 |
| 03/25 | 2,974 | 2,980 | 2,927 | 2,959 | -0.34% | 37,600 | 364億7825万 | +1.02% | 13.74 | 1.25 |
| 03/22 | 2,964 | 3,010 | 2,947 | 2,969 | +0.1% | 32,100 | 366億153万 | +1.82% | 13.78 | 1.25 |
| 03/21 | 3,020 | 3,030 | 2,964 | 2,966 | -1.13% | 39,800 | 365億6455万 | +2.21% | 13.77 | 1.25 |
| 03/19 | 3,030 | 3,030 | 2,980 | 3,000 | -0.99% | 25,300 | 369億8370万 | +3.91% | 13.93 | 1.26 |
| 03/18 | 3,000 | 3,045 | 2,978 | 3,030 | +1.88% | 24,200 | 373億5353万 | +5.69% | 14.07 | 1.28 |
| 03/15 | 2,922 | 3,000 | 2,922 | 2,974 | +0.88% | 23,600 | 366億6317万 | +4.35% | 13.81 | 1.25 |
| 03/14 | 2,972 | 2,972 | 2,895 | 2,948 | +0.07% | 30,100 | 363億4264万 | +4.1% | 13.68 | 1.24 |
| 03/13 | 3,030 | 3,030 | 2,928 | 2,946 | -2.93% | 36,500 | 363億1799万 | +4.65% | 13.68 | 1.24 |
| 03/12 | 2,996 | 3,035 | 2,967 | 3,035 | +0.5% | 25,100 | 374億1517万 | +8.32% | 14.09 | 1.28 |
| 03/11 | 3,080 | 3,085 | 2,976 | 3,020 | -2.58% | 55,700 | 372億3025万 | +8.48% | 14.02 | 1.27 |
| 03/08 | 3,095 | 3,140 | 3,085 | 3,100 | +0.81% | 63,900 | 382億1649万 | +12.03% | 14.39 | 1.31 |
| 03/07 | 3,100 | 3,135 | 3,045 | 3,075 | +0.33% | 59,800 | 379億829万 | +12.06% | 14.27 | 1.3 |
| 03/06 | 2,965 | 3,070 | 2,945 | 3,065 | +3.86% | 81,300 | 377億8501万 | +12.6% | 14.23 | 1.29 |
| 03/05 | 2,851 | 2,963 | 2,851 | 2,951 | +2.68% | 84,500 | 363億7963万 | +9.42% | 13.7 | 1.24 |
| 03/04 | 2,910 | 2,928 | 2,861 | 2,874 | -1.81% | 77,900 | 354億3038万 | +7.36% | 13.34 | 1.21 |
| 03/01 | 2,933 | 2,974 | 2,910 | 2,927 | -1.84% | 81,200 | 360億8376万 | +10.08% | 13.59 | 1.23 |
| 02/29 | 2,926 | 2,995 | 2,925 | 2,982 | +2.4% | 78,300 | 367億6179万 | +13.08% | 13.84 | 1.26 |
| 02/28 | 2,999 | 3,035 | 2,912 | 2,912 | -1.99% | 91,400 | 358億9884万 | +11.4% | 13.52 | 1.23 |
| 02/27 | 2,899 | 2,977 | 2,899 | 2,971 | +2.17% | 79,900 | 366億2619万 | +14.45% | 13.79 | 1.25 |
| 02/26 | 2,880 | 2,968 | 2,880 | 2,908 | +2.72% | 107,100 | 358億4953万 | +13.2% | 13.5 | 1.23 |
| 02/22 | 2,800 | 2,844 | 2,786 | 2,831 | +1.94% | 72,000 | 349億28万 | +11.41% | 13.14 | 1.19 |
| 02/21 | 2,729 | 2,791 | 2,725 | 2,777 | +2.85% | 72,200 | 342億3457万 | +10.33% | 12.89 | 1.17 |
| 02/20 | 2,653 | 2,714 | 2,647 | 2,700 | +1.77% | 51,000 | 332億8533万 | +8.17% | 12.53 | 1.14 |
| 02/19 | 2,659 | 2,665 | 2,646 | 2,653 | -0.23% | 22,800 | 327億591万 | +7.06% | 12.32 | 1.12 |
| 02/16 | 2,650 | 2,685 | 2,650 | 2,659 | +0.8% | 53,500 | 327億7988万 | +7.96% | 12.34 | 1.12 |
| 02/15 | 2,604 | 2,641 | 2,602 | 2,638 | +1.54% | 42,300 | 325億2100万 | +7.81% | 12.25 | 1.11 |
| 02/14 | 2,580 | 2,611 | 2,560 | 2,598 | +0.35% | 65,700 | 320億2788万 | +6.83% | 12.06 | 1.09 |
| 02/13 | 2,549 | 2,593 | 2,530 | 2,589 | +2.98% | 97,700 | 319億1693万 | +6.94% | 12.02 | 1.09 |
| 02/09 | 2,558 | 2,562 | 2,470 | 2,514 | -3.01% | 80,000 | 309億9234万 | +4.27% | 11.67 | 1.06 |
| 02/08 | 2,555 | 2,604 | 2,529 | 2,592 | +1.93% | 41,700 | 319億5391万 | +7.69% | 12.03 | 1.09 |
| 02/07 | 2,506 | 2,548 | 2,493 | 2,543 | +0.95% | 42,900 | 313億4984万 | +5.91% | 11.8 | 1.07 |
| 02/06 | 2,605 | 2,606 | 2,519 | 2,519 | -3.38% | 65,900 | 310億5398万 | +5.18% | 11.69 | 1.06 |
| 02/05 | 2,643 | 2,671 | 2,562 | 2,607 | +0.12% | 83,700 | 321億3883万 | +8.99% | 12.1 | 1.1 |
| 02/02 | 2,619 | 2,680 | 2,600 | 2,604 | +0.5% | 79,600 | 321億185万 | +9.32% | 12.09 | 1.1 |
| 02/01 | 2,525 | 2,606 | 2,511 | 2,591 | +3.23% | 94,100 | 319億4158万 | +9.23% | 12.03 | 1.09 |
| 01/31 | 2,480 | 2,544 | 2,452 | 2,510 | -0.63% | 156,100 | 309億4302万 | +6.31% | 11.65 | 1.06 |
| 01/30 | 2,532 | 2,621 | 2,519 | 2,526 | +2.64% | 172,800 | 311億4027万 | +7.26% | 11.73 | 1.06 |
| 01/29 | 2,469 | 2,485 | 2,430 | 2,461 | +1.07% | 66,800 | 303億3896万 | +4.95% | 11.42 | 1.04 |
| 01/26 | 2,421 | 2,465 | 2,418 | 2,435 | +0.58% | 69,400 | 300億1843万 | +4.15% | 11.3 | 1.03 |
| 01/25 | 2,390 | 2,428 | 2,390 | 2,421 | +1.55% | 50,600 | 298億4584万 | +3.95% | 11.24 | 1.02 |
| 01/24 | 2,391 | 2,433 | 2,380 | 2,384 | -0.67% | 79,600 | 293億8971万 | +2.71% | 11.07 | 1 |
| 01/23 | 2,440 | 2,440 | 2,392 | 2,400 | -2.44% | 120,400 | 295億8696万 | +3.76% | 11.14 | 1.01 |
| 01/22 | 2,408 | 2,529 | 2,408 | 2,460 | +6.45% | 256,300 | 303億2663万 | +6.72% | 11.42 | 1.04 |
| 01/19 | 2,231 | 2,311 | 2,225 | 2,311 | +4.52% | 70,100 | 284億8977万 | +0.78% | 10.73 | 0.97 |
| 01/18 | 2,217 | 2,231 | 2,198 | 2,211 | -0.45% | 59,300 | 272億5698万 | -3.15% | 10.26 | 0.93 |
| 01/17 | 2,264 | 2,310 | 2,218 | 2,221 | -1.16% | 83,800 | 273億8026万 | -2.46% | 10.31 | 0.94 |
| 01/16 | 2,251 | 2,273 | 2,213 | 2,247 | -0.79% | 77,600 | 277億79万 | -1.14% | 10.43 | 0.95 |
| 01/15 | 2,262 | 2,280 | 2,222 | 2,265 | -0.09% | 37,800 | 279億2269万 | -0.26% | 10.51 | 0.95 |
| 01/12 | 2,265 | 2,300 | 2,260 | 2,267 | -0.18% | 46,200 | 279億4734万 | -0.09% | 10.52 | 0.96 |
| 01/11 | 2,310 | 2,315 | 2,261 | 2,271 | +0.71% | 40,700 | 279億9666万 | +0.18% | 10.54 | 0.96 |
| 01/10 | 2,323 | 2,345 | 2,252 | 2,255 | -2.89% | 98,900 | 277億9941万 | -0.4% | 10.47 | 0.95 |
| 01/09 | 2,335 | 2,343 | 2,286 | 2,322 | -0.17% | 84,600 | 286億2538万 | +2.61% | 10.78 | 0.98 |
| 01/05 | 2,404 | 2,404 | 2,325 | 2,326 | -3.76% | 63,300 | 286億7469万 | +2.97% | 10.8 | 0.98 |
| 01/04 | 2,435 | 2,435 | 2,370 | 2,417 | -0.9% | 24,000 | 297億9653万 | +7.18% | 11.22 | 1.02 |
| 2023 | ||||||||||
| 12/29 | 2,391 | 2,448 | 2,359 | 2,439 | +1.04% | 35,100 | 300億6774万 | +8.54% | 11.32 | 1.07 |
| 12/28 | 2,450 | 2,454 | 2,393 | 2,414 | -0.82% | 43,400 | 297億5955万 | +7.82% | 11.21 | 1.06 |
| 12/27 | 2,370 | 2,444 | 2,370 | 2,434 | +3.14% | 40,200 | 300億610万 | +9.2% | 11.3 | 1.07 |
| 12/26 | 2,330 | 2,375 | 2,330 | 2,360 | +0.73% | 30,900 | 290億9384万 | +6.31% | 10.96 | 1.03 |
| 12/25 | 2,356 | 2,363 | 2,319 | 2,343 | +0.6% | 31,600 | 288億8426万 | +5.92% | 10.88 | 1.03 |
| 12/22 | 2,349 | 2,354 | 2,291 | 2,329 | -0.89% | 44,300 | 287億1167万 | +5.58% | 10.81 | 1.02 |
| 12/21 | 2,292 | 2,355 | 2,292 | 2,350 | +2.53% | 32,200 | 289億7056万 | +6.87% | 10.91 | 1.03 |
| 12/20 | 2,255 | 2,300 | 2,255 | 2,292 | +0.48% | 27,700 | 282億5554万 | +4.56% | 10.64 | 1 |
| 12/19 | 2,239 | 2,307 | 2,239 | 2,281 | +3.26% | 54,200 | 281億1993万 | +4.3% | 10.59 | 1 |
| 12/18 | 2,218 | 2,223 | 2,163 | 2,209 | -0.85% | 34,000 | 272億3233万 | +1.19% | 10.25 | 0.97 |
| 12/15 | 2,191 | 2,233 | 2,191 | 2,228 | +2.53% | 16,100 | 274億6656万 | +2.11% | 10.34 | 0.98 |
| 12/14 | 2,201 | 2,234 | 2,169 | 2,173 | -1.41% | 21,200 | 267億8852万 | -0.32% | 10.09 | 0.95 |
| 12/13 | 2,165 | 2,230 | 2,165 | 2,204 | +2.61% | 31,100 | 271億7069万 | +1.15% | 10.23 | 0.97 |
| 12/12 | 2,063 | 2,200 | 2,063 | 2,148 | +4.12% | 62,900 | 264億8032万 | -1.42% | 9.97 | 0.94 |
| 12/11 | 2,075 | 2,075 | 2,040 | 2,063 | -0.53% | 32,700 | 254億3245万 | -5.5% | 9.58 | 0.9 |
| 12/08 | 2,085 | 2,099 | 2,023 | 2,074 | -1.52% | 77,300 | 255億6806万 | -5.3% | 9.63 | 0.91 |
| 12/07 | 2,215 | 2,215 | 2,100 | 2,106 | -4.71% | 72,500 | 259億6255万 | -4.1% | 9.78 | 0.92 |
| 12/06 | 2,210 | 2,225 | 2,202 | 2,210 | 0% | 15,700 | 272億4465万 | +0.45% | 10.26 | 0.97 |
| 12/05 | 2,205 | 2,217 | 2,203 | 2,210 | 0% | 14,600 | 272億4465万 | +0.36% | 10.26 | 0.97 |
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 | 849 7/3 7/2 | 586 3/27 | 28,800 6/20 | - | - | +7.64% 6/20 | -8.39% 1/7 |
| 2009年 3月期 | 639 7/28 | 380 10/7 | 21,100 7/1 | - | - | +13.07% 10/23 | -20.93% 9/30 |
| 2010年 3月期 | 569 2/24 | 441 4/27 | 30,800 7/1 | - | - | +10.46% 2/24 | -4.81% 4/1 |
| 2011年 3月期 | 632 2/8 | 440 5/31 | 233,500 1/14 | 66億3094万 | 46億1648万 | +10.74% 2/8 | -20.57% 3/15 |
| 2012年 3月期 | 825 2/29 | 510 9/12 9/8 | 201,100 1/30 | 86億5590万 | 53億5092万 | +18.36% 1/13 | -7.54% 4/12 |
| 2013年 3月期 | 893 3/21 | 501 9/6 | 127,900 5/18 | 93億6935万 | 52億5649万 | +22.6% 5/7 | -21.99% 5/18 |
| 2014年 3月期 | 1,823 11/18 | 766 4/2 | 507,000 7/19 | 191億2691万 | 80億3687万 | +35.41% 9/10 | -19.68% 6/7 |
| 2015年 3月期 | 1,714 2/23 | 1,263 8/8 | 176,200 2/23 | 208億6109万 | 153億3913万 | +13.45% 2/24 | -13.49% 8/8 |
| 2016年 3月期 | 2,222 1/7 | 1,426 8/25 | 123,300 1/7 | 273億1815万 | 175億3181万 | +16.86% 1/7 | -20.61% 2/12 |
| 2017年 3月期 | 1,721 4/25 | 1,087 8/23 | 132,500 9/28 | 211億5866万 | 133億6401万 | +13.15% 10/31 | -16.11% 8/22 |
| 2018年 3月期 | 3,110 2/22 | 1,400 4/14 | 209,100 1/31 | 382億3558万 | 172億1216万 | +20.49% 2/1 | -8.75% 11/15 |
| 2019年 3月期 | 2,730 4/2 | 1,539 12/25 | 121,400 10/31 | 335億6371万 | 189億2108万 | +11.93% 7/18 | -19.16% 12/25 |
| 2020年 3月期 | 3,850 1/23 | 1,795 3/13 | 249,700 1/31 | 473億3344万 | 220億6844万 | +19.1% 1/15 | -28.48% 3/13 |
| 2021年 3月期 | 3,690 12/30 | 1,940 7/31 | 111,800 11/24 | 453億9954万 | 238億5113万 | +23.65% 11/26 | -10.59% 2/24 |
| 2022年 3月期 | 3,060 4/1 | 1,966 1/27 | 122,500 4/30 | 376億4840万 | 241億9969万 | +10.7% 4/8 | -10.94% 1/27 |
| 2023年 3月期 | 2,700 5/30 | 1,718 1/6 | 202,100 8/1 | 332億3457万 | 211億6421万 | +7.77% 5/24 | -11.31% 8/4 |
| 2024年 3月期 | 3,140 3/8 | 1,795 6/1 | 552,600 7/31 | 387億960万 | 221億1278万 | +15.64% 8/2 | -6.2% 11/8 |
| 最新 | 3,170 2024/5/2 | 35,500 | 390億7944万 | +5.53% 3,004 | |||
年間値上がり率
- 2001/12/26 vs 2000/12/29
- 3%（1.03倍）
- 2002/12/27 vs 2001/12/26
- -56%（0.44倍）
- 2003/12/30 vs 2002/12/27
- 111%（2.11倍）
- 2004/12/29 vs 2003/12/30
- -17%（0.83倍）
- 2005/12/30 vs 2004/12/29
- 74%（1.74倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/28 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/28
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 171%（2.71倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 85%（1.85倍）
- 2020/12/30 vs 2019/12/30
- 13%（1.13倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/05/02 vs 2023/12/29
- 30%（1.3倍）
- 過去安値
199円（2002/11/20） - 1493%（15.93倍）
3,170円（5/2）