株価チャート
株価
5/14
- 前日 (5/13)
- 3,600
- 始値
- 3,570
- 高値
- 3,570
- 安値
- 3,560
- 終値 -1.11%
- 3,560
- 出来高 -95.24%
- 200
乖離率
- 株価（5日）
移動平均値 - -0.45%
3,576 - 株価（25日）
移動平均値 - +0.91%
3,528 - 出来高（5日）
移動平均値 - -91.38%
2,320
2023/10/30～2024/05/14
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 | ||||||||||
| 05/14 | 3,570 | 3,570 | 3,560 | 3,560 | -1.11% | 200 | 58億5748万 | +0.91% | 4.7 | 0.36 |
| 05/13 | 3,570 | 3,600 | 3,565 | 3,600 | +1.69% | 4,200 | 59億2329万 | +2.07% | 4.75 | 0.36 |
| 05/10 | 3,550 | 3,550 | 3,540 | 3,540 | -0.56% | 5,500 | 58億2457万 | +0.4% | 4.67 | 0.35 |
| 05/09 | 3,555 | 3,570 | 3,555 | 3,560 | -1.66% | 1,200 | 58億5748万 | +0.96% | 4.7 | 0.36 |
| 05/01 | 3,620 | 3,620 | 3,620 | 3,620 | +1.97% | 500 | 59億5620万 | +2.67% | 4.78 | 0.36 |
| 04/30 | 3,550 | 3,550 | 3,550 | 3,550 | +1.43% | 200 | 58億4102万 | +0.77% | 4.69 | 0.36 |
| 04/26 | 3,500 | 3,500 | 3,500 | 3,500 | -0.85% | 8,300 | 57億5876万 | -0.6% | 4.62 | 0.35 |
| 04/24 | 3,530 | 3,530 | 3,530 | 3,530 | +2.02% | 100 | 58億812万 | +0.26% | 4.66 | 0.35 |
| 04/23 | 3,460 | 3,460 | 3,460 | 3,460 | 0% | 200 | 56億9294万 | -1.68% | 4.57 | 0.35 |
| 04/22 | 3,460 | 3,460 | 3,460 | 3,460 | 0% | 100 | 56億9294万 | -1.65% | 4.57 | 0.35 |
| 04/19 | 3,465 | 3,465 | 3,460 | 3,460 | -0.14% | 3,300 | 56億9294万 | -1.79% | 4.57 | 0.35 |
| 04/17 | 3,465 | 3,465 | 3,465 | 3,465 | 0% | 100 | 57億117万 | -1.76% | 4.57 | 0.35 |
| 04/16 | 3,465 | 3,465 | 3,465 | 3,465 | +0.29% | 100 | 57億117万 | -1.9% | 4.57 | 0.35 |
| 04/15 | 3,455 | 3,455 | 3,455 | 3,455 | 0% | 100 | 56億8471万 | -2.32% | 4.56 | 0.35 |
| 04/11 | 3,430 | 3,455 | 3,430 | 3,455 | -1.29% | 700 | 56億8471万 | -2.4% | 4.56 | 0.35 |
| 04/09 | 3,500 | 3,500 | 3,500 | 3,500 | -0.57% | 1,000 | 57億5876万 | -1.3% | 4.62 | 0.35 |
| 04/08 | 3,575 | 3,590 | 3,520 | 3,520 | +0.43% | 500 | 57億9166万 | -0.82% | 4.65 | 0.35 |
| 04/05 | 3,590 | 3,590 | 3,505 | 3,505 | -2.64% | 700 | 57億6698万 | -1.32% | 4.63 | 0.35 |
| 04/04 | 3,620 | 3,620 | 3,595 | 3,600 | +1.41% | 400 | 59億2329万 | +1.27% | 4.75 | 0.36 |
| 04/03 | 3,525 | 3,550 | 3,525 | 3,550 | -0.7% | 500 | 58億4102万 | -0.11% | 4.69 | 0.36 |
| 04/02 | 3,575 | 3,575 | 3,575 | 3,575 | -0.14% | 100 | 58億8216万 | +0.59% | 4.72 | 0.36 |
| 04/01 | 3,590 | 3,590 | 3,575 | 3,580 | +0.28% | 48,700 | 58億9038万 | +0.73% | 4.73 | 0.36 |
| 03/29 | 3,570 | 3,585 | 3,570 | 3,570 | +0.14% | 300 | 58億7393万 | +0.45% | 3.86 | 0.36 |
| 03/28 | 3,565 | 3,565 | 3,565 | 3,565 | +0.28% | 100 | 58億6570万 | +0.37% | 3.86 | 0.36 |
| 03/27 | 3,550 | 3,555 | 3,545 | 3,555 | +0.28% | 800 | 58億4925万 | +0.08% | 3.85 | 0.36 |
| 03/26 | 3,555 | 3,580 | 3,545 | 3,545 | -0.42% | 500 | 58億3280万 | -0.2% | 3.84 | 0.35 |
| 03/25 | 3,560 | 3,560 | 3,560 | 3,560 | +0.28% | 100 | 58億5748万 | +0.23% | 3.85 | 0.36 |
| 03/22 | 3,545 | 3,550 | 3,545 | 3,550 | -0.14% | 1,700 | 58億4102万 | -0.06% | 3.84 | 0.36 |
| 03/21 | 3,560 | 3,560 | 3,550 | 3,555 | 0% | 1,300 | 58億4925万 | +0.06% | 3.85 | 0.36 |
| 03/19 | 3,555 | 3,555 | 3,555 | 3,555 | +1.57% | 200 | 58億4925万 | +0.03% | 3.85 | 0.36 |
| 03/15 | 3,500 | 3,500 | 3,500 | 3,500 | +0.29% | 100 | 57億5876万 | -1.49% | 3.79 | 0.35 |
| 03/13 | 3,490 | 3,490 | 3,490 | 3,490 | +0.43% | 300 | 57億4230万 | -1.83% | 3.78 | 0.35 |
| 03/12 | 3,475 | 3,475 | 3,475 | 3,475 | +1.31% | 100 | 57億1762万 | -2.31% | 3.76 | 0.35 |
| 03/11 | 3,585 | 3,585 | 3,430 | 3,430 | -4.32% | 2,100 | 56億4358万 | -3.65% | 3.71 | 0.34 |
| 03/07 | 3,585 | 3,585 | 3,585 | 3,585 | +0.28% | 100 | 58億9861万 | +0.65% | 3.88 | 0.36 |
| 03/06 | 3,575 | 3,575 | 3,575 | 3,575 | 0% | 100 | 58億8216万 | +0.51% | 3.87 | 0.36 |
| 03/05 | 3,575 | 3,575 | 3,575 | 3,575 | -0.42% | 100 | 58億8216万 | +0.59% | 3.87 | 0.36 |
| 03/04 | 3,590 | 3,590 | 3,590 | 3,590 | +1.13% | 100 | 59億684万 | +1.18% | 3.88 | 0.36 |
| 03/01 | 3,600 | 3,600 | 3,550 | 3,550 | -1.11% | 2,200 | 58億4102万 | +0.06% | 3.84 | 0.36 |
| 02/29 | 3,590 | 3,590 | 3,590 | 3,590 | 0% | 3,100 | 59億684万 | +1.18% | 3.88 | 0.36 |
| 02/28 | 3,590 | 3,590 | 3,590 | 3,590 | 0% | 700 | 59億684万 | +1.21% | 3.88 | 0.36 |
| 02/27 | 3,590 | 3,590 | 3,590 | 3,590 | +0.56% | 3,100 | 59億684万 | +1.3% | 3.88 | 0.36 |
| 02/26 | 3,570 | 3,570 | 3,570 | 3,570 | 0% | 100 | 58億7393万 | +0.85% | 3.86 | 0.36 |
| 02/22 | 3,570 | 3,570 | 3,570 | 3,570 | 0% | 200 | 58億7393万 | +0.96% | 3.86 | 0.36 |
| 02/19 | 3,565 | 3,580 | 3,560 | 3,570 | +0.14% | 1,400 | 58億7393万 | +1.08% | 3.86 | 0.36 |
| 02/16 | 3,570 | 3,575 | 3,545 | 3,565 | -0.14% | 6,600 | 58億6570万 | +1.13% | 3.86 | 0.36 |
| 02/14 | 3,555 | 3,570 | 3,555 | 3,570 | +0.99% | 500 | 58億7393万 | +1.48% | 3.86 | 0.36 |
| 02/13 | 3,525 | 3,550 | 3,525 | 3,535 | -0.42% | 500 | 58億1634万 | +0.65% | 3.82 | 0.35 |
| 02/09 | 3,550 | 3,550 | 3,550 | 3,550 | -0.56% | 200 | 58億4102万 | +1.25% | 3.84 | 0.36 |
| 02/08 | 3,570 | 3,570 | 3,570 | 3,570 | +1.13% | 3,200 | 58億7393万 | +2.06% | 3.86 | 0.36 |
| 02/06 | 3,580 | 3,580 | 3,530 | 3,530 | -1.4% | 1,000 | 58億812万 | +1.12% | 3.82 | 0.35 |
| 02/05 | 3,570 | 3,590 | 3,570 | 3,580 | +0.28% | 5,300 | 58億9038万 | +2.7% | 3.87 | 0.36 |
| 02/02 | 3,550 | 3,570 | 3,550 | 3,570 | 0% | 3,700 | 58億7393万 | +2.62% | 3.86 | 0.36 |
| 02/01 | 3,560 | 3,570 | 3,560 | 3,570 | +0.85% | 900 | 58億7393万 | +2.82% | 3.86 | 0.36 |
| 01/31 | 3,565 | 3,565 | 3,540 | 3,540 | 0% | 500 | 58億2457万 | +2.16% | 3.83 | 0.35 |
| 01/30 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 100 | 58億2457万 | +2.37% | 3.83 | 0.35 |
| 01/29 | 3,545 | 3,545 | 3,540 | 3,540 | -0.14% | 200 | 58億2457万 | +2.61% | 3.83 | 0.35 |
| 01/26 | 3,545 | 3,545 | 3,545 | 3,545 | +1.29% | 100 | 58億3280万 | +2.96% | 3.84 | 0.35 |
| 01/24 | 3,500 | 3,500 | 3,500 | 3,500 | +1.3% | 200 | 57億5876万 | +1.86% | 3.79 | 0.35 |
| 01/23 | 3,470 | 3,470 | 3,455 | 3,455 | -1.29% | 200 | 56億8471万 | +0.67% | 3.74 | 0.35 |
| 01/22 | 3,500 | 3,500 | 3,500 | 3,500 | +2.04% | 300 | 57億5876万 | +2.1% | 3.79 | 0.35 |
| 01/19 | 3,500 | 3,505 | 3,430 | 3,430 | -3.92% | 3,000 | 56億4358万 | +0.23% | 3.71 | 0.34 |
| 01/12 | 3,510 | 3,575 | 3,510 | 3,570 | +0.28% | 3,500 | 58億7393万 | +4.48% | 3.86 | 0.36 |
| 01/11 | 3,565 | 3,565 | 3,560 | 3,560 | 0% | 200 | 58億5748万 | +4.52% | 3.85 | 0.36 |
| 01/10 | 3,560 | 3,560 | 3,560 | 3,560 | +1.14% | 300 | 58億5748万 | +4.86% | 3.85 | 0.36 |
| 01/09 | 3,565 | 3,565 | 3,520 | 3,520 | +1% | 200 | 57億9166万 | +4.02% | 3.81 | 0.35 |
| 01/05 | 3,490 | 3,490 | 3,485 | 3,485 | 0% | 300 | 57億3407万 | +3.29% | 3.77 | 0.35 |
| 01/04 | 3,485 | 3,485 | 3,470 | 3,485 | +1.01% | 1,400 | 57億3407万 | +3.5% | 3.77 | 0.35 |
| 2023 | ||||||||||
| 12/29 | 3,405 | 3,450 | 3,405 | 3,450 | +1.32% | 5,400 | 56億7649万 | +2.65% | 3.73 | 0.35 |
| 12/28 | 3,400 | 3,405 | 3,400 | 3,405 | +0.59% | 300 | 56億245万 | +1.46% | 3.68 | 0.35 |
| 12/27 | 3,400 | 3,405 | 3,385 | 3,385 | -1.31% | 400 | 55億6954万 | +0.95% | 3.66 | 0.35 |
| 12/26 | 3,430 | 3,430 | 3,430 | 3,430 | +1.78% | 100 | 56億4358万 | +2.27% | 3.71 | 0.35 |
| 12/25 | 3,370 | 3,370 | 3,370 | 3,370 | +0.3% | 100 | 55億4486万 | +0.45% | 3.65 | 0.34 |
| 12/21 | 3,360 | 3,360 | 3,360 | 3,360 | -1.18% | 100 | 55億2840万 | +0.09% | 3.64 | 0.34 |
| 12/20 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 100 | 55億9422万 | +1.19% | 3.68 | 0.35 |
| 12/19 | 3,400 | 3,400 | 3,390 | 3,400 | 0% | 2,500 | 55億9422万 | +1.19% | 3.68 | 0.35 |
| 12/18 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 1,000 | 55億9422万 | +1.16% | 3.68 | 0.35 |
| 12/13 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 200 | 55億9422万 | +1.13% | 3.68 | 0.35 |
| 12/08 | 3,400 | 3,400 | 3,400 | 3,400 | +1.19% | 200 | 55億9422万 | +1.1% | 3.68 | 0.35 |
| 12/06 | 3,300 | 3,430 | 3,300 | 3,360 | +0.45% | 1,900 | 55億2840万 | -0.18% | 3.64 | 0.34 |
| 12/05 | 3,355 | 3,355 | 3,345 | 3,345 | -0.3% | 400 | 55億372万 | -0.74% | 3.62 | 0.34 |
| 12/04 | 3,385 | 3,385 | 3,350 | 3,355 | -0.89% | 2,300 | 55億2018万 | -0.53% | 3.63 | 0.34 |
| 12/01 | 3,320 | 3,430 | 3,320 | 3,385 | +0.15% | 48,300 | 55億6954万 | +0.27% | 3.66 | 0.35 |
| 11/30 | 3,380 | 3,380 | 3,380 | 3,380 | +0.6% | 100 | 55億6131万 | +0.09% | 3.66 | 0.34 |
| 11/29 | 3,400 | 3,430 | 3,360 | 3,360 | +0.15% | 400 | 55億2840万 | -0.56% | 3.64 | 0.34 |
| 11/28 | 3,345 | 3,355 | 3,345 | 3,355 | +1.67% | 200 | 55億2018万 | -0.8% | 3.63 | 0.34 |
| 11/27 | 3,300 | 3,300 | 3,300 | 3,300 | +0.3% | 1,600 | 54億2968万 | -2.71% | 3.57 | 0.34 |
| 11/24 | 3,290 | 3,290 | 3,285 | 3,290 | 0% | 900 | 54億1323万 | -3.38% | 3.56 | 0.34 |
| 11/22 | 3,290 | 3,290 | 3,290 | 3,290 | 0% | 400 | 54億1323万 | -3.72% | 3.56 | 0.34 |
| 11/21 | 3,290 | 3,290 | 3,290 | 3,290 | +0.46% | 100 | 54億1323万 | -4.03% | 3.56 | 0.34 |
| 11/20 | 3,315 | 3,315 | 3,275 | 3,275 | -1.21% | 1,000 | 53億8855万 | -4.74% | 3.54 | 0.33 |
| 11/17 | 3,330 | 3,330 | 3,315 | 3,315 | -0.45% | 300 | 54億5436万 | -3.94% | 3.59 | 0.34 |
| 11/16 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 100 | 54億7904万 | -3.92% | 3.6 | 0.34 |
| 11/13 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 100 | 54億7904万 | -4.17% | 3.6 | 0.34 |
| 11/07 | 3,330 | 3,330 | 3,330 | 3,330 | -2.06% | 300 | 54億7904万 | -4.42% | 3.6 | 0.34 |
| 11/06 | 3,425 | 3,430 | 3,400 | 3,400 | -1.45% | 900 | 55億9422万 | -2.66% | 3.68 | 0.35 |
| 11/02 | 3,450 | 3,450 | 3,450 | 3,450 | +0.73% | 100 | 56億7649万 | -1.37% | 3.73 | 0.35 |
| 11/01 | 3,425 | 3,425 | 3,425 | 3,425 | 0% | 600 | 56億3535万 | -2.14% | 3.71 | 0.35 |
| 10/31 | 3,430 | 3,430 | 3,425 | 3,425 | +0.44% | 300 | 56億3535万 | -2.14% | 3.71 | 0.35 |
| 10/30 | 3,420 | 3,420 | 3,410 | 3,410 | -0.15% | 600 | 56億1067万 | -2.57% | 3.69 | 0.35 |
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 | 2,625 525 7/13 525 7/10 他3件 | 1,900 380 1/24 380 1/23 | 4,600 23,000 8/28 | - | - | +9.31% 5/20 | -10.66% 1/16 |
| 2009年 3月期 | 2,355 471 5/20 | 1,460 292 2/6 | 5,200 26,000 5/16 | - | - | +14.95% 5/18 | -23.16% 10/10 |
| 2010年 3月期 | 2,625 525 3/25 525 3/24 | 1,540 308 4/23 | 13,600 68,000 8/10 | - | - | +16.43% 9/18 | -6.13% 11/27 |
| 2011年 3月期 | 3,095 619 3/1 | 2,150 430 3/15 | 7,600 38,000 5/17 | 62億6848万 | 43億5452万 | +7.03% 5/14 | -23.38% 3/17 |
| 2012年 3月期 | 2,995 599 3/2 | 2,440 488 4/8 | 3,000 15,000 3/30 | 60億6595万 | 49億4187万 | +13.09% 2/27 | -7% 8/9 |
| 2013年 3月期 | 3,400 680 3/26 680 3/21 | 2,535 507 10/29 | 4,200 21,000 3/11 | 68億8622万 | 51億3428万 | +12.75% 5/9 | -8.02% 10/16 |
| 2014年 3月期 | 3,815 763 5/10 | 3,100 620 6/7 | 5,600 28,000 5/14 | 77億2674万 | 62億7861万 | +7.3% 1/20 | -9.12% 6/7 |
| 2015年 3月期 | 4,245 849 9/24 849 9/22 他2件 | 3,500 700 11/11 700 4/14 | 9,000 45,000 11/10 | 85億9765万 | 70億8876万 | +10.11% 7/7 | -12.52% 11/11 |
| 2016年 3月期 | 4,250 850 6/10 | 3,440 688 8/26 | 5,000 25,000 5/13 | 86億778万 | 69億6723万 | +7.08% 11/24 | -11.66% 8/24 |
| 2017年 3月期 | 3,685 737 4/1 | 3,075 615 12/2 | 13,400 67,000 11/25 | 74億6345万 | 50億5948万 | +5.21% 1/10 | -5.29% 6/16 |
| 2018年 3月期 | 4,155 10/25 | 3,190 638 4/12 | 5,000 10/24 | 68億3647万 | 52億4869万 | +8.4% 10/24 | -4.63% 3/23 |
| 2019年 3月期 | 3,960 6/1 | 3,085 12/26 | 35,500 3/28 | 65億1562万 | 50億7593万 | +8.52% 6/13 | -15.29% 12/26 |
| 2020年 3月期 | 4,055 2/12 | 2,527 3/17 | 37,800 10/23 | 66億7193万 | 41億5782万 | +13.6% 5/1 | -27.02% 3/17 |
| 2021年 3月期 | 3,700 3/1 2/26 | 2,744 4/3 4/2 | 48,300 6/26 | 60億8783万 | 45億1486万 | +10.29% 12/1 | -8.93% 8/28 |
| 2022年 3月期 | 3,805 8/19 8/18 | 3,330 12/16 | 47,500 9/30 | 62億6059万 | 54億7904万 | +3.85% 5/2 | -6.96% 10/25 |
| 2023年 3月期 | 3,595 5/2 | 3,190 12/23 | 47,200 10/5 | 59億1506万 | 52億4869万 | +7.82% 2/1 | -4.39% 12/23 |
| 2024年 3月期 | 3,700 7/27 | 3,275 11/20 | 48,300 12/1 | 60億8783万 | 53億8855万 | +7.25% 7/25 | -4.75% 11/20 |
| 最新 | 3,560 2024/5/14 | 200 | 58億5748万 | +0.91% 3,528 | |||
年間値上がり率
- 1997/12/24 vs 1996/12/26
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/24
- -34%（0.66倍）
- 1999/12/30 vs 1998/12/30
- 99%（1.99倍）
- 2000/12/29 vs 1999/12/30
- -58%（0.42倍）
- 2001/12/28 vs 2000/12/29
- 20%（1.2倍）
- 2002/12/24 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/24
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 145%（2.45倍）
- 2006/12/29 vs 2005/12/30
- -43%（0.57倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/29 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/29
- 45%（1.45倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/29 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/29
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/05/14 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
1,000円（1998/09/11） - 256%（3.56倍）
3,560円（5/14）