株価チャート
株価
4/15
- 前日 (4/12)
- 4,600
- 始値
- 4,600
- 高値
- 4,605
- 安値
- 4,475
- 終値 -2.72%
- 4,475
- 出来高 -35.51%
- 8,900
乖離率
- 株価（5日）
移動平均値 - +0.04%
4,473 - 株価（25日）
移動平均値 - +8.91%
4,109 - 出来高（5日）
移動平均値 - -14.26%
10,380
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 | 4,600 | 4,605 | 4,475 | 4,475 | -2.72% | 8,900 | 386億6400万 | +8.91% | 12.75 | 1.59 |
| 04/12 | 4,635 | 4,665 | 4,510 | 4,600 | +0.77% | 13,800 | 397億4400万 | +12.5% | 13.1 | 1.64 |
| 04/11 | 4,400 | 4,565 | 4,320 | 4,565 | +3.51% | 11,600 | 394億4160万 | +12.36% | 13 | 1.62 |
| 04/10 | 4,355 | 4,425 | 4,340 | 4,410 | +2.2% | 8,400 | 381億240万 | +9.16% | 12.56 | 1.57 |
| 04/09 | 4,245 | 4,320 | 4,220 | 4,315 | +2.98% | 9,200 | 372億8160万 | +7.26% | 12.29 | 1.54 |
| 04/08 | 4,050 | 4,225 | 4,050 | 4,190 | +3.58% | 12,800 | 362億160万 | +4.51% | 11.93 | 1.49 |
| 04/05 | 4,075 | 4,085 | 4,000 | 4,045 | -2.18% | 7,800 | 349億4880万 | +1.1% | 11.52 | 1.44 |
| 04/04 | 4,115 | 4,200 | 4,115 | 4,135 | +0.49% | 8,000 | 357億2640万 | +3.58% | 11.78 | 1.47 |
| 04/03 | 4,045 | 4,170 | 4,040 | 4,115 | +0.24% | 8,900 | 355億5360万 | +3.44% | 11.72 | 1.46 |
| 04/02 | 4,180 | 4,240 | 4,080 | 4,105 | -1.56% | 12,000 | 354億6720万 | +3.5% | 11.69 | 1.46 |
| 04/01 | 4,170 | 4,245 | 4,100 | 4,170 | +0.24% | 13,900 | 360億2880万 | +5.49% | 11.88 | 1.48 |
| 03/29 | 4,035 | 4,160 | 4,035 | 4,160 | +3.23% | 9,600 | 359億4240万 | +5.56% | 11.85 | 1.48 |
| 03/28 | 4,030 | 4,090 | 4,010 | 4,030 | -4.05% | 16,000 | 348億1920万 | +2.65% | 11.48 | 1.43 |
| 03/27 | 4,170 | 4,245 | 4,160 | 4,200 | +1.45% | 24,200 | 362億8800万 | +7.22% | 11.96 | 1.49 |
| 03/26 | 4,090 | 4,185 | 4,075 | 4,140 | +1.47% | 14,400 | 357億6960万 | +6.26% | 11.79 | 1.47 |
| 03/25 | 4,020 | 4,110 | 4,015 | 4,080 | +2.26% | 21,300 | 352億5120万 | +5.29% | 11.62 | 1.45 |
| 03/22 | 3,940 | 3,990 | 3,915 | 3,990 | +0.76% | 16,400 | 344億7360万 | +3.5% | 11.36 | 1.42 |
| 03/21 | 3,980 | 3,980 | 3,925 | 3,960 | +0.25% | 10,100 | 342億1440万 | +3.07% | 11.28 | 1.41 |
| 03/19 | 3,850 | 3,950 | 3,830 | 3,950 | +2.6% | 10,900 | 341億2800万 | +3.08% | 11.25 | 1.41 |
| 03/18 | 3,875 | 3,890 | 3,830 | 3,850 | +0.26% | 12,800 | 332億6400万 | +0.81% | 10.97 | 1.37 |
| 03/15 | 3,860 | 3,875 | 3,820 | 3,840 | -0.39% | 3,900 | 331億7760万 | +0.89% | 10.94 | 1.37 |
| 03/14 | 3,830 | 3,875 | 3,800 | 3,855 | +0.65% | 5,400 | 333億720万 | +1.58% | 10.98 | 1.37 |
| 03/13 | 3,905 | 3,905 | 3,815 | 3,830 | -0.13% | 8,400 | 330億9120万 | +1.27% | 10.91 | 1.36 |
| 03/12 | 3,810 | 3,835 | 3,715 | 3,835 | -1.16% | 13,600 | 331億3440万 | +1.67% | 10.92 | 1.36 |
| 03/11 | 3,940 | 3,940 | 3,820 | 3,880 | -2.51% | 7,200 | 335億2320万 | +3.16% | 11.05 | 1.38 |
| 03/08 | 3,900 | 4,000 | 3,895 | 3,980 | +0.76% | 10,400 | 343億8720万 | +6.08% | 11.34 | 1.42 |
| 03/07 | 4,015 | 4,015 | 3,930 | 3,950 | -1% | 13,600 | 341億2800万 | +5.59% | 11.25 | 1.41 |
| 03/06 | 3,980 | 4,025 | 3,980 | 3,990 | +0.13% | 15,700 | 344億7360万 | +6.97% | 11.36 | 1.42 |
| 03/05 | 3,970 | 4,010 | 3,960 | 3,985 | +0.38% | 18,100 | 344億3040万 | +7.27% | 11.35 | 1.42 |
| 03/04 | 3,980 | 4,030 | 3,965 | 3,970 | 0% | 18,900 | 343億80万 | +7.21% | 11.31 | 1.41 |
| 03/01 | 3,825 | 4,005 | 3,800 | 3,970 | +3.93% | 30,100 | 343億80万 | +7.5% | 11.31 | 1.41 |
| 02/29 | 3,800 | 3,820 | 3,750 | 3,820 | +0.53% | 11,200 | 330億480万 | +3.78% | 10.88 | 1.36 |
| 02/28 | 3,795 | 3,815 | 3,750 | 3,800 | -0.13% | 11,700 | 328億3200万 | +3.43% | 10.82 | 1.35 |
| 02/27 | 3,770 | 3,855 | 3,725 | 3,805 | +0.53% | 16,600 | 328億7520万 | +3.68% | 10.84 | 1.35 |
| 02/26 | 3,890 | 3,920 | 3,770 | 3,785 | -2.2% | 21,000 | 327億240万 | +3.33% | 10.78 | 1.35 |
| 02/22 | 3,830 | 3,870 | 3,815 | 3,870 | +2.52% | 9,400 | 334億3680万 | +5.74% | 11.02 | 1.38 |
| 02/21 | 3,805 | 3,820 | 3,755 | 3,775 | -0.79% | 8,600 | 326億1600万 | +3.34% | 10.75 | 1.34 |
| 02/20 | 3,710 | 3,805 | 3,695 | 3,805 | +2.98% | 15,300 | 328億7520万 | +4.16% | 10.84 | 1.35 |
| 02/19 | 3,600 | 3,720 | 3,600 | 3,695 | +2.64% | 10,000 | 319億2480万 | +1.23% | 10.52 | 1.31 |
| 02/16 | 3,595 | 3,655 | 3,580 | 3,600 | +0.14% | 10,100 | 311億400万 | -1.42% | 10.25 | 1.28 |
| 02/15 | 3,760 | 3,760 | 3,580 | 3,595 | -1.51% | 9,300 | 310億6080万 | -1.48% | 10.24 | 1.28 |
| 02/14 | 3,725 | 3,725 | 3,600 | 3,650 | -2.01% | 10,800 | 315億3600万 | +0.11% | 10.4 | 1.3 |
| 02/13 | 3,690 | 3,760 | 3,635 | 3,725 | +3.33% | 16,600 | 321億8400万 | +2.36% | 10.61 | 1.33 |
| 02/09 | 3,550 | 3,665 | 3,510 | 3,605 | +2.12% | 16,800 | 311億4720万 | -0.63% | 10.27 | 1.28 |
| 02/08 | 3,550 | 3,565 | 3,480 | 3,530 | -1.12% | 10,100 | 304億9920万 | -2.59% | 10.05 | 1.26 |
| 02/07 | 3,535 | 3,570 | 3,510 | 3,570 | +1.13% | 6,400 | 308億4480万 | -1.35% | 10.17 | 1.27 |
| 02/06 | 3,570 | 3,570 | 3,510 | 3,530 | -1.12% | 9,900 | 304億9920万 | -2.3% | 10.05 | 1.26 |
| 02/05 | 3,565 | 3,585 | 3,555 | 3,570 | -0.28% | 7,400 | 308億4480万 | -1% | 10.17 | 1.27 |
| 02/02 | 3,645 | 3,645 | 3,575 | 3,580 | -1.78% | 11,400 | 309億3120万 | -0.53% | 10.2 | 1.27 |
| 02/01 | 3,685 | 3,685 | 3,625 | 3,645 | -1.75% | 6,100 | 314億9280万 | +1.5% | 10.38 | 1.3 |
| 01/31 | 3,665 | 3,710 | 3,625 | 3,710 | +1.23% | 4,500 | 320億5440万 | +3.66% | 10.57 | 1.32 |
| 01/30 | 3,665 | 3,725 | 3,650 | 3,665 | +1.24% | 47,800 | 316億6560万 | +2.92% | 10.44 | 1.3 |
| 01/29 | 3,700 | 3,790 | 3,600 | 3,620 | -1.76% | 35,000 | 312億7680万 | +2.12% | 10.31 | 1.29 |
| 01/26 | 3,730 | 3,740 | 3,650 | 3,685 | -1.21% | 13,800 | 318億3840万 | +4.33% | 10.5 | 1.31 |
| 01/25 | 3,660 | 3,740 | 3,635 | 3,730 | +1.91% | 7,800 | 322億2720万 | +6.15% | 10.62 | 1.33 |
| 01/24 | 3,680 | 3,680 | 3,615 | 3,660 | +0.14% | 10,800 | 316億2240万 | +4.78% | 10.42 | 1.3 |
| 01/23 | 3,725 | 3,740 | 3,645 | 3,655 | -0.81% | 7,400 | 315億7920万 | +5.12% | 10.41 | 1.3 |
| 01/22 | 3,665 | 3,715 | 3,635 | 3,685 | +1.24% | 14,200 | 318億3840万 | +6.44% | 10.5 | 1.31 |
| 01/19 | 3,700 | 3,730 | 3,620 | 3,640 | -1.89% | 12,300 | 314億4960万 | +5.57% | 10.37 | 1.3 |
| 01/18 | 3,695 | 3,750 | 3,665 | 3,710 | +0.27% | 9,300 | 320億5440万 | +8.04% | 10.57 | 1.32 |
| 01/17 | 3,780 | 3,890 | 3,700 | 3,700 | -1.86% | 20,300 | 319億6800万 | +8.25% | 10.54 | 1.32 |
| 01/16 | 3,740 | 3,770 | 3,700 | 3,770 | +1.34% | 11,400 | 325億7280万 | +10.75% | 10.74 | 1.34 |
| 01/15 | 3,730 | 3,765 | 3,695 | 3,720 | -0.53% | 13,400 | 321億4080万 | +9.77% | 10.6 | 1.32 |
| 01/12 | 3,580 | 3,740 | 3,580 | 3,740 | +5.5% | 26,900 | 323億1360万 | +10.85% | 10.65 | 1.33 |
| 01/11 | 3,530 | 3,580 | 3,530 | 3,545 | +0.85% | 6,900 | 306億2880万 | +5.69% | 10.1 | 1.26 |
| 01/10 | 3,490 | 3,545 | 3,450 | 3,515 | +1.44% | 11,700 | 303億6960万 | +5.15% | 10.01 | 1.25 |
| 01/09 | 3,495 | 3,505 | 3,440 | 3,465 | +0.29% | 8,400 | 299億3760万 | +3.96% | 9.87 | 1.23 |
| 01/05 | 3,510 | 3,510 | 3,440 | 3,455 | -1.57% | 5,800 | 298億5120万 | +3.91% | 9.84 | 1.23 |
| 01/04 | 3,390 | 3,510 | 3,360 | 3,510 | +3.39% | 11,500 | 303億2640万 | +5.75% | 10 | 1.25 |
| 2023 | ||||||||||
| 12/29 | 3,400 | 3,400 | 3,365 | 3,395 | -0.59% | 4,700 | 293億3280万 | +2.54% | 9.67 | 1.21 |
| 12/28 | 3,375 | 3,415 | 3,360 | 3,415 | +1.19% | 2,900 | 295億560万 | +3.2% | 9.73 | 1.22 |
| 12/27 | 3,375 | 3,385 | 3,340 | 3,375 | 0% | 5,700 | 291億6000万 | +2.18% | 9.61 | 1.2 |
| 12/26 | 3,405 | 3,440 | 3,340 | 3,375 | -0.44% | 15,100 | 291億6000万 | +2.33% | 9.61 | 1.2 |
| 12/25 | 3,375 | 3,405 | 3,370 | 3,390 | +1.35% | 4,100 | 292億8960万 | +2.98% | 9.66 | 1.21 |
| 12/22 | 3,295 | 3,360 | 3,295 | 3,345 | +2.45% | 6,000 | 289億80万 | +1.67% | 9.53 | 1.19 |
| 12/21 | 3,265 | 3,280 | 3,235 | 3,265 | +0.15% | 2,700 | 282億960万 | -0.76% | 9.3 | 1.16 |
| 12/20 | 3,285 | 3,290 | 3,250 | 3,260 | -0.76% | 4,400 | 281億6640万 | -1.06% | 9.28 | 1.16 |
| 12/19 | 3,285 | 3,285 | 3,230 | 3,285 | +1.55% | 4,300 | 283億8240万 | -0.58% | 9.36 | 1.17 |
| 12/18 | 3,215 | 3,260 | 3,165 | 3,235 | +0.62% | 8,400 | 279億5040万 | -2.24% | 9.21 | 1.15 |
| 12/15 | 3,255 | 3,270 | 3,215 | 3,215 | -1.23% | 6,900 | 277億7760万 | -3.05% | 9.16 | 1.14 |
| 12/14 | 3,305 | 3,305 | 3,250 | 3,255 | -1.21% | 5,200 | 281億2320万 | -2.08% | 9.27 | 1.16 |
| 12/13 | 3,325 | 3,335 | 3,280 | 3,295 | -0.9% | 1,900 | 284億6880万 | -0.96% | 9.38 | 1.17 |
| 12/12 | 3,315 | 3,350 | 3,295 | 3,325 | +0.76% | 3,400 | 287億2800万 | -0.18% | 9.47 | 1.18 |
| 12/11 | 3,295 | 3,340 | 3,280 | 3,300 | +0.15% | 4,100 | 285億1200万 | -0.9% | 9.4 | 1.17 |
| 12/08 | 3,350 | 3,350 | 3,290 | 3,295 | -1.64% | 17,500 | 284億6880万 | -0.99% | 9.38 | 1.17 |
| 12/07 | 3,405 | 3,405 | 3,335 | 3,350 | -1.76% | 5,500 | 289億4400万 | +0.75% | 9.54 | 1.19 |
| 12/06 | 3,325 | 3,435 | 3,325 | 3,410 | +1.94% | 10,500 | 294億6240万 | +2.71% | 9.71 | 1.21 |
| 12/05 | 3,250 | 3,365 | 3,240 | 3,345 | +3.4% | 9,000 | 289億80万 | +1.06% | 9.53 | 1.19 |
| 12/04 | 3,255 | 3,275 | 3,235 | 3,235 | -0.61% | 6,700 | 279億5040万 | -2.21% | 9.21 | 1.15 |
| 12/01 | 3,275 | 3,295 | 3,240 | 3,255 | -0.76% | 17,800 | 281億2320万 | -1.45% | 9.27 | 1.16 |
| 11/30 | 3,260 | 3,315 | 3,235 | 3,280 | +0.61% | 7,500 | 283億3920万 | -0.64% | 9.34 | 1.17 |
| 11/29 | 3,300 | 3,305 | 3,260 | 3,260 | -1.66% | 9,900 | 281億6640万 | -0.94% | 9.28 | 1.16 |
| 11/28 | 3,355 | 3,355 | 3,280 | 3,315 | +0.61% | 11,300 | 286億4160万 | +1.04% | 9.44 | 1.18 |
| 11/27 | 3,400 | 3,415 | 3,280 | 3,295 | -1.79% | 8,100 | 284億6880万 | +0.76% | 9.38 | 1.17 |
| 11/24 | 3,290 | 3,380 | 3,280 | 3,355 | +2.91% | 4,700 | 289億8720万 | +2.91% | 9.56 | 1.19 |
| 11/22 | 3,250 | 3,285 | 3,250 | 3,260 | +0.31% | 5,700 | 281億6640万 | +0.4% | 9.28 | 1.16 |
| 11/21 | 3,300 | 3,315 | 3,235 | 3,250 | +0.62% | 8,800 | 280億8000万 | +0.37% | 9.26 | 1.16 |
| 11/20 | 3,330 | 3,340 | 3,215 | 3,230 | -3% | 13,600 | 279億720万 | +0.09% | 9.2 | 1.15 |
| 11/17 | 3,340 | 3,365 | 3,305 | 3,330 | -0.45% | 14,500 | 287億7120万 | +3.48% | 9.48 | 1.19 |
| 11/16 | 3,475 | 3,475 | 3,345 | 3,345 | -1.76% | 6,700 | 289億80万 | +4.34% | 9.53 | 1.19 |
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 | 913 2/6 | 650 3/31 | 6,900 3/11 | - | - | +9.69% 5/2 | -17.14% 4/3 |
| 2009年 3月期 | 905 6/30 | 555 10/10 | 18,700 8/25 | - | - | +13.85% 12/15 | -26.15% 10/10 |
| 2010年 3月期 | 690 8/3 | 495 2/9 | 13,600 9/28 | - | - | +9.78% 8/4 | -9.18% 9/28 |
| 2011年 3月期 | 734 2/21 2/18 | 469 3/16 | 19,400 2/16 | 63億4176万 | 40億5216万 | +20.27% 2/18 | -28.09% 3/15 |
| 2012年 3月期 | 777 3/26 | 558 4/8 | 9,600 1/13 | 67億1328万 | 48億2112万 | +11.17% 7/11 | -6.16% 4/9 |
| 2013年 3月期 | 805 7/3 | 695 4/11 4/9 | 12,400 3/25 | 69億5520万 | 60億480万 | +6.79% 7/3 | -4.96% 10/10 |
| 2014年 3月期 | 1,024 1/29 | 754 4/2 | 25,400 5/24 | 88億4736万 | 65億1456万 | +10.91% 1/16 | -5.52% 6/7 |
| 2015年 3月期 | 1,199 3/12 | 901 4/11 4/9 | 22,200 3/12 | 103億5936万 | 77億8464万 | +8.07% 7/29 | -6.36% 10/16 |
| 2016年 3月期 | 1,427 7/27 | 948 2/12 | 19,600 9/9 | 123億2928万 | 81億9072万 | +6.8% 7/24 | -13.46% 2/12 |
| 2017年 3月期 | 2,042 6/29 | 1,034 4/14 4/12 | 302,100 6/29 | 176億4288万 | 89億3376万 | +30.81% 6/29 | -20.19% 8/10 |
| 2018年 3月期 | 2,269 2/28 | 1,599 4/28 | 89,400 2/8 | 196億416万 | 138億1536万 | +13.24% 2/21 | -9.53% 2/6 |
| 2019年 3月期 | 2,295 5/17 | 1,320 12/25 | 39,000 2/8 | 198億2880万 | 114億480万 | +9.75% 2/12 | -11.37% 12/21 |
| 2020年 3月期 | 1,772 12/27 12/23 | 1,196 3/13 | 28,100 3/13 | 153億1008万 | 103億3344万 | +17.67% 3/27 | -19.11% 3/13 |
| 2021年 3月期 | 1,719 11/10 | 1,358 4/6 | 63,100 3/29 | 148億5216万 | 117億3312万 | +12.82% 9/17 | -11.42% 8/7 |
| 2022年 3月期 | 1,745 3/25 | 1,436 11/30 | 46,200 3/11 | 150億7680万 | 124億704万 | +6.8% 3/24 | -5.18% 4/7 |
| 2023年 3月期 | 2,725 3/7 | 1,534 4/22 | 121,000 8/9 | 235億4400万 | 132億5376万 | +16.61% 5/23 | -10.41% 8/10 |
| 最新 | 4,475 2024/4/15 | 8,900 | 386億6400万 | +8.91% 4,109 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/29
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 18%（1.18倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- 43%（1.43倍）
- 2023/12/29 vs 2022/12/30
- 59%（1.59倍）
- 2024/04/15 vs 2023/12/29
- 32%（1.32倍）
- 過去安値
469円（2011/03/16） - 854%（9.54倍）
4,475円（4/15）