株価チャート
株価
4/19
- 前日 (4/18)
- 3,405
- 始値
- 3,380
- 高値
- 3,380
- 安値
- 3,335
- 終値 -1.47%
- 3,355
- 出来高 +204.91%
- 68,300
乖離率
- 株価（5日）
移動平均値 - -1.41%
3,403 - 株価（25日）
移動平均値 - -5.41%
3,547 - 出来高（5日）
移動平均値 - +72.3%
39,640
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 3,380 | 3,380 | 3,335 | 3,355 | -1.47% | 68,300 | 1651億4075万 | -5.41% | 13.58 | 1.74 |
| 04/18 | 3,380 | 3,410 | 3,375 | 3,405 | +0.44% | 22,400 | 1676億187万 | -4.22% | 13.78 | 1.77 |
| 04/17 | 3,420 | 3,425 | 3,385 | 3,390 | -1.02% | 43,500 | 1668億6353万 | -4.78% | 13.72 | 1.76 |
| 04/16 | 3,435 | 3,440 | 3,410 | 3,425 | -0.44% | 31,700 | 1685億8631万 | -3.95% | 13.86 | 1.78 |
| 04/15 | 3,465 | 3,470 | 3,440 | 3,440 | -0.86% | 32,300 | 1693億2465万 | -3.67% | 13.92 | 1.79 |
| 04/12 | 3,500 | 3,500 | 3,465 | 3,470 | -1% | 41,400 | 1708億131万 | -2.96% | 14.04 | 1.8 |
| 04/11 | 3,505 | 3,510 | 3,475 | 3,505 | -0.14% | 41,900 | 1725億2409万 | -2.09% | 14.18 | 1.82 |
| 04/10 | 3,515 | 3,525 | 3,505 | 3,510 | -0.28% | 30,700 | 1727億7020万 | -2.01% | 14.2 | 1.83 |
| 04/09 | 3,525 | 3,530 | 3,515 | 3,520 | -0.28% | 24,600 | 1732億6243万 | -1.76% | 14.24 | 1.83 |
| 04/08 | 3,555 | 3,560 | 3,510 | 3,530 | -1.12% | 35,800 | 1737億5465万 | -1.51% | 14.28 | 1.84 |
| 04/05 | 3,550 | 3,570 | 3,545 | 3,570 | +0.28% | 25,400 | 1757億2354万 | -0.45% | 14.45 | 1.86 |
| 04/04 | 3,615 | 3,615 | 3,560 | 3,560 | -1.93% | 46,600 | 1752億3132万 | -0.78% | 14.4 | 1.85 |
| 04/03 | 3,575 | 3,630 | 3,575 | 3,630 | +0.83% | 38,400 | 1786億7688万 | +1.14% | 14.69 | 1.89 |
| 04/02 | 3,610 | 3,620 | 3,590 | 3,600 | +0.98% | 49,400 | 1772億21万 | +0.42% | 14.57 | 1.87 |
| 04/01 | 3,580 | 3,610 | 3,550 | 3,565 | +0.42% | 51,400 | 1754億7743万 | -0.5% | 14.43 | 1.85 |
| 03/29 | 3,575 | 3,580 | 3,550 | 3,550 | -0.42% | 34,500 | 1747億3910万 | -0.89% | 14.36 | 1.85 |
| 03/28 | 3,550 | 3,585 | 3,525 | 3,565 | -2.73% | 88,000 | 1754億7743万 | -0.47% | 14.43 | 1.85 |
| 03/27 | 3,675 | 3,700 | 3,660 | 3,665 | -0.54% | 173,900 | 1803億9966万 | +2.37% | 14.83 | 1.91 |
| 03/26 | 3,675 | 3,690 | 3,665 | 3,685 | +0.41% | 71,200 | 1813億8410万 | +3.11% | 14.91 | 1.92 |
| 03/25 | 3,690 | 3,700 | 3,660 | 3,670 | -0.54% | 87,800 | 1806億4577万 | +2.89% | 14.85 | 1.91 |
| 03/22 | 3,655 | 3,690 | 3,650 | 3,690 | +1.37% | 57,000 | 1816億3022万 | +3.65% | 14.93 | 1.92 |
| 03/21 | 3,680 | 3,680 | 3,635 | 3,640 | +0.97% | 86,400 | 1791億6910万 | +2.42% | 14.73 | 1.89 |
| 03/19 | 3,575 | 3,605 | 3,570 | 3,605 | +0.84% | 61,700 | 1774億4632万 | +1.52% | 14.59 | 1.87 |
| 03/18 | 3,580 | 3,580 | 3,560 | 3,575 | +0.7% | 51,700 | 1759億6965万 | +0.82% | 14.47 | 1.86 |
| 03/15 | 3,535 | 3,580 | 3,535 | 3,550 | -0.14% | 65,200 | 1747億3910万 | +0.2% | 14.36 | 1.85 |
| 03/14 | 3,540 | 3,555 | 3,520 | 3,555 | +0.57% | 27,800 | 1749億8521万 | +0.34% | 14.38 | 1.85 |
| 03/13 | 3,575 | 3,575 | 3,525 | 3,535 | -0.42% | 32,200 | 1740億76万 | -0.23% | 14.3 | 1.84 |
| 03/12 | 3,535 | 3,555 | 3,510 | 3,550 | +0.28% | 38,700 | 1747億3910万 | +0.14% | 14.36 | 1.85 |
| 03/11 | 3,565 | 3,565 | 3,520 | 3,540 | -0.84% | 49,100 | 1742億4687万 | -0.23% | 14.32 | 1.84 |
| 03/08 | 3,575 | 3,575 | 3,550 | 3,570 | -0.14% | 29,400 | 1757億2354万 | +0.51% | 14.45 | 1.86 |
| 03/07 | 3,545 | 3,580 | 3,535 | 3,575 | +0.85% | 29,800 | 1759億6965万 | +0.62% | 14.47 | 1.86 |
| 03/06 | 3,535 | 3,555 | 3,535 | 3,545 | +0.42% | 25,100 | 1744億9298万 | -0.31% | 14.34 | 1.84 |
| 03/05 | 3,555 | 3,555 | 3,525 | 3,530 | -0.84% | 49,700 | 1737億5465万 | -0.81% | 14.28 | 1.84 |
| 03/04 | 3,605 | 3,605 | 3,560 | 3,560 | -0.42% | 42,300 | 1752億3132万 | -0.06% | 14.4 | 1.85 |
| 03/01 | 3,620 | 3,620 | 3,565 | 3,575 | -0.83% | 60,000 | 1759億6965万 | +0.25% | 14.47 | 1.86 |
| 02/29 | 3,600 | 3,620 | 3,575 | 3,605 | +0.42% | 43,500 | 1774億4632万 | +1.04% | 14.59 | 1.87 |
| 02/28 | 3,560 | 3,590 | 3,560 | 3,590 | +1.41% | 28,400 | 1767億799万 | +0.53% | 14.53 | 1.87 |
| 02/27 | 3,560 | 3,560 | 3,540 | 3,540 | -0.14% | 25,100 | 1742億4687万 | -0.95% | 14.32 | 1.84 |
| 02/26 | 3,560 | 3,570 | 3,545 | 3,545 | 0% | 25,500 | 1744億9298万 | -0.95% | 14.34 | 1.84 |
| 02/22 | 3,585 | 3,585 | 3,535 | 3,545 | +0.14% | 30,200 | 1744億9298万 | -1.03% | 14.34 | 1.84 |
| 02/21 | 3,550 | 3,555 | 3,515 | 3,540 | +0.43% | 33,600 | 1742億4687万 | -1.28% | 14.32 | 1.84 |
| 02/20 | 3,545 | 3,550 | 3,525 | 3,525 | +0.14% | 28,200 | 1735億854万 | -1.81% | 14.26 | 1.83 |
| 02/19 | 3,510 | 3,520 | 3,495 | 3,520 | +0.86% | 32,800 | 1732億6243万 | -2.09% | 14.24 | 1.83 |
| 02/16 | 3,520 | 3,530 | 3,490 | 3,490 | -0.71% | 68,300 | 1717億8576万 | -2.97% | 14.12 | 1.82 |
| 02/15 | 3,545 | 3,550 | 3,495 | 3,515 | -0.71% | 55,800 | 1730億1632万 | -2.28% | 14.22 | 1.83 |
| 02/14 | 3,555 | 3,575 | 3,525 | 3,540 | -0.14% | 58,300 | 1742億4687万 | -1.56% | 14.32 | 1.84 |
| 02/13 | 3,540 | 3,555 | 3,505 | 3,545 | +1.87% | 62,200 | 1744億9298万 | -1.34% | 14.34 | 1.84 |
| 02/09 | 3,510 | 3,515 | 3,480 | 3,480 | -0.85% | 73,500 | 1712億9354万 | -3.06% | 14.08 | 1.81 |
| 02/08 | 3,545 | 3,550 | 3,495 | 3,510 | -1.13% | 65,100 | 1727億7020万 | -2.2% | 14.2 | 1.83 |
| 02/07 | 3,565 | 3,565 | 3,515 | 3,550 | -0.28% | 56,600 | 1747億3910万 | -0.95% | 14.36 | 1.85 |
| 02/06 | 3,590 | 3,595 | 3,555 | 3,560 | -0.56% | 45,800 | 1752億3132万 | -0.45% | 14.4 | 1.85 |
| 02/05 | 3,630 | 3,630 | 3,575 | 3,580 | -1.38% | 69,700 | 1762億1576万 | +0.36% | 14.49 | 1.86 |
| 02/02 | 3,660 | 3,670 | 3,615 | 3,630 | -0.27% | 44,000 | 1786億7688万 | +2.05% | 14.69 | 1.89 |
| 02/01 | 3,615 | 3,660 | 3,605 | 3,640 | +1.25% | 57,500 | 1791億6910万 | +2.71% | 14.73 | 1.89 |
| 01/31 | 3,630 | 3,635 | 3,570 | 3,595 | -1.24% | 107,300 | 1769億5410万 | +1.78% | 14.55 | 1.87 |
| 01/30 | 3,635 | 3,650 | 3,605 | 3,640 | +0.41% | 54,600 | 1791億6910万 | +3.38% | 14.73 | 1.89 |
| 01/29 | 3,645 | 3,645 | 3,625 | 3,625 | +0.28% | 22,600 | 1784億3077万 | +3.31% | 14.67 | 1.89 |
| 01/26 | 3,650 | 3,650 | 3,610 | 3,615 | -0.96% | 34,200 | 1779億3854万 | +3.37% | 14.63 | 1.88 |
| 01/25 | 3,655 | 3,665 | 3,645 | 3,650 | +0.41% | 16,700 | 1796億6132万 | +4.7% | 14.77 | 1.9 |
| 01/24 | 3,670 | 3,670 | 3,620 | 3,635 | -0.95% | 30,800 | 1789億2299万 | +4.63% | 14.71 | 1.89 |
| 01/23 | 3,675 | 3,675 | 3,650 | 3,670 | +0.27% | 40,000 | 1806億4577万 | +5.92% | 14.85 | 1.91 |
| 01/22 | 3,665 | 3,685 | 3,655 | 3,660 | 0% | 37,300 | 1801億5355万 | +5.96% | 14.81 | 1.9 |
| 01/19 | 3,640 | 3,680 | 3,640 | 3,660 | +0.83% | 41,300 | 1801億5355万 | +6.27% | 14.81 | 1.9 |
| 01/18 | 3,665 | 3,670 | 3,630 | 3,630 | -0.55% | 30,200 | 1786億7688万 | +5.68% | 14.69 | 1.89 |
| 01/17 | 3,600 | 3,675 | 3,600 | 3,650 | +0.69% | 47,600 | 1796億6132万 | +6.51% | 14.77 | 1.9 |
| 01/16 | 3,700 | 3,700 | 3,615 | 3,625 | -0.96% | 68,100 | 1784億3077万 | +6.03% | 14.67 | 1.89 |
| 01/15 | 3,590 | 3,660 | 3,585 | 3,660 | +2.81% | 51,700 | 1801億5355万 | +7.3% | 14.81 | 1.9 |
| 01/12 | 3,550 | 3,570 | 3,505 | 3,560 | +1.42% | 77,500 | 1752億3132万 | +4.71% | 14.4 | 1.85 |
| 01/11 | 3,490 | 3,530 | 3,485 | 3,510 | +1.01% | 49,400 | 1727億7020万 | +3.42% | 14.2 | 1.83 |
| 01/10 | 3,475 | 3,480 | 3,440 | 3,475 | 0% | 40,800 | 1710億4742万 | +2.54% | 14.06 | 1.81 |
| 01/09 | 3,500 | 3,505 | 3,465 | 3,475 | 0% | 60,500 | 1710億4742万 | +2.69% | 14.06 | 1.81 |
| 01/05 | 3,470 | 3,475 | 3,440 | 3,475 | +0.87% | 44,600 | 1710億4742万 | +2.81% | 14.06 | 1.81 |
| 01/04 | 3,390 | 3,445 | 3,375 | 3,445 | +1.77% | 51,800 | 1695億7076万 | +2.07% | 13.94 | 1.79 |
| 2023 | ||||||||||
| 12/29 | 3,375 | 3,395 | 3,365 | 3,385 | +0.89% | 34,600 | 1666億1742万 | +0.5% | 13.7 | 1.77 |
| 12/28 | 3,390 | 3,390 | 3,350 | 3,355 | +0.75% | 29,500 | 1651億4075万 | -0.21% | 13.58 | 1.76 |
| 12/27 | 3,325 | 3,350 | 3,315 | 3,330 | +0.15% | 36,900 | 1639億1019万 | -0.77% | 13.47 | 1.75 |
| 12/26 | 3,340 | 3,350 | 3,310 | 3,325 | +0.15% | 19,500 | 1636億6408万 | -0.75% | 13.45 | 1.74 |
| 12/25 | 3,390 | 3,395 | 3,320 | 3,320 | -0.45% | 27,000 | 1634億1797万 | -0.69% | 13.43 | 1.74 |
| 12/22 | 3,310 | 3,340 | 3,285 | 3,335 | +0.76% | 34,400 | 1641億5631万 | -0.06% | 13.49 | 1.75 |
| 12/21 | 3,325 | 3,330 | 3,285 | 3,310 | -0.75% | 33,200 | 1629億2575万 | -0.63% | 13.39 | 1.73 |
| 12/20 | 3,330 | 3,345 | 3,315 | 3,335 | +0.15% | 41,200 | 1641億5631万 | +0.27% | 13.49 | 1.75 |
| 12/19 | 3,340 | 3,355 | 3,320 | 3,330 | -0.3% | 42,200 | 1639億1019万 | +0.27% | 13.47 | 1.75 |
| 12/18 | 3,340 | 3,355 | 3,325 | 3,340 | -0.6% | 38,400 | 1644億242万 | +0.75% | 13.51 | 1.75 |
| 12/15 | 3,385 | 3,385 | 3,345 | 3,360 | -1.03% | 60,100 | 1653億8686万 | +1.54% | 13.6 | 1.76 |
| 12/14 | 3,395 | 3,400 | 3,380 | 3,395 | -0.15% | 15,700 | 1671億964万 | +2.88% | 13.74 | 1.78 |
| 12/13 | 3,415 | 3,415 | 3,380 | 3,400 | -0.44% | 34,200 | 1673億5575万 | +3.31% | 13.76 | 1.78 |
| 12/12 | 3,420 | 3,435 | 3,415 | 3,415 | -0.44% | 26,800 | 1680億9409万 | +4.08% | 13.82 | 1.79 |
| 12/11 | 3,435 | 3,455 | 3,420 | 3,430 | +0.15% | 48,200 | 1688億3242万 | +4.83% | 13.88 | 1.8 |
| 12/08 | 3,465 | 3,465 | 3,420 | 3,425 | -0.72% | 57,700 | 1685億8631万 | +4.93% | 13.86 | 1.8 |
| 12/07 | 3,440 | 3,465 | 3,420 | 3,450 | +0.44% | 52,300 | 1698億1687万 | +5.96% | 13.96 | 1.81 |
| 12/06 | 3,375 | 3,435 | 3,375 | 3,435 | +1.78% | 38,300 | 1690億7853万 | +5.82% | 13.9 | 1.8 |
| 12/05 | 3,410 | 3,415 | 3,365 | 3,375 | -1.32% | 60,600 | 1661億2520万 | +4.42% | 13.66 | 1.77 |
| 12/04 | 3,390 | 3,430 | 3,370 | 3,420 | +1.03% | 37,300 | 1683億4020万 | +6.18% | 13.84 | 1.79 |
| 12/01 | 3,360 | 3,390 | 3,355 | 3,385 | +0.89% | 26,500 | 1666億1742万 | +5.52% | 13.7 | 1.77 |
| 11/30 | 3,370 | 3,380 | 3,315 | 3,355 | -0.59% | 119,400 | 1651億4075万 | +4.88% | 13.58 | 1.76 |
| 11/29 | 3,355 | 3,385 | 3,325 | 3,375 | +0.75% | 48,400 | 1661億2520万 | +5.8% | 13.66 | 1.77 |
| 11/28 | 3,290 | 3,350 | 3,280 | 3,350 | +2.29% | 69,700 | 1648億9464万 | +5.28% | 13.56 | 1.76 |
| 11/27 | 3,235 | 3,290 | 3,230 | 3,275 | +1.55% | 65,500 | 1612億297万 | +3.15% | 13.25 | 1.72 |
| 11/24 | 3,225 | 3,225 | 3,210 | 3,225 | +0.47% | 21,600 | 1587億4185万 | +1.67% | 13.05 | 1.69 |
| 11/22 | 3,165 | 3,210 | 3,165 | 3,210 | +1.42% | 26,600 | 1580億352万 | +1.26% | 12.99 | 1.68 |
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 | |
| 2007年 3月期 | 1,990 398,000 2/13 | 1,280 256,000 10/30 | 618,400 3,092 4/24 | - | - | +12.01% 7/26 | -8.65% 10/30 10/27 10/26 |
| 2008年 3月期 | 1,920 384,000 9/26 384,000 6/1 | 755 151,000 3/7 | 981,200 4,906 3/6 | - | - | +18.12% 9/26 | -23.05% 1/16 |
| 2009年 3月期 | 1,050 209,900 1/29 | 685 137,000 10/10 | 365,800 1,829 5/15 | - | - | +10.41% 11/11 | -19.71% 10/10 |
| 2010年 3月期 | 928 185,500 9/1 | 727 145,400 4/22 | 263,200 1,316 7/23 | - | - | +12.09% 6/2 | -8.28% 11/24 |
| 2011年 3月期 | 953 190,600 3/22 | 780 156,000 3/15 156,000 10/20 | 98,800 494 3/22 | 521億1385万 | 426億5352万 | +7.62% 7/2 | -9.24% 3/15 |
| 2012年 3月期 | 940 188,000 9/22 | 786 157,100 11/22 157,100 11/21 | 241,400 1,207 9/22 | 514億296万 | 429億5428万 | +7.29% 7/8 | -7.3% 6/6 |
| 2013年 3月期 | 1,225 2,448 3/25 2,449 3/22 | 794 158,800 6/7 | 506,600 253,300 2/21 | 669億6055万 | 434億1909万 | +15.37% 3/22 | -6.04% 2/20 |
| 2014年 3月期 | 1,425 2,850 1/20 | 1,057 2,113 6/26 | 149,000 74,500 9/30 | 779億2470万 | 577億7364万 | +13.88% 7/10 | -15.59% 6/7 |
| 2015年 3月期 | 1,795 3,590 3/24 3,590 3/23 他2件 | 1,232 2,464 5/19 | 65,800 32,900 11/11 | 981億5778万 | 673億7068万 | +9.86% 12/2 | -4.06% 8/27 |
| 2016年 3月期 | 1,980 3,960 8/10 | 1,375 2,750 1/26 | 80,200 40,100 12/16 | 1082億7432万 | 751億9050万 | +6.97% 2/18 | -10.51% 1/21 |
| 2017年 3月期 | 1,948 3,895 3/10 | 1,470 2,939 5/19 | 68,600 34,300 11/18 | 1064億9709万 | 803億5813万 | +7.63% 11/17 | -6.33% 4/14 |
| 2018年 3月期 | 2,195 4,390 1/25 4,390 1/24 | 1,708 3,415 4/17 | 98,400 49,200 6/20 | 1200億3138万 | 933億7293万 | +8.19% 1/9 | -5.83% 2/14 |
| 2019年 3月期 | 2,250 4,500 8/2 4,500 7/12 他3件 | 1,675 3,350 12/25 | 117,800 58,900 7/11 | 1230億3900万 | 915億9570万 | +4.78% 1/28 | -9.09% 12/25 |
| 2020年 3月期 | 2,225 4,450 1/30 | 1,540 3,080 3/17 | 224,000 112,000 3/16 | 1216億7190万 | 842億1336万 | +10.57% 4/14 | -18.85% 3/16 |
| 2021年 3月期 | 2,680 5,360 3/26 | 1,685 3,370 4/2 | 265,400 132,700 4/27 | 1465億5312万 | 921億4254万 | +6.69% 3/16 | -5.23% 4/21 |
| 2022年 3月期 | 2,740 5,480 9/28 5,480 9/27 | 2,410 4,820 5/13 | 647,600 323,800 5/27 | 1472億9089万 | 1317億8844万 | +4.71% 9/6 | -4.73% 11/2 |
| 2023年 3月期 | 3,240 3/1 | 2,435 4,870 4/8 | 582,900 3/17 | 1741億6879万 | 1308億9537万 | +7.22% 11/1 | -6.22% 3/17 |
| 最新 | 3,355 2024/4/19 | 68,300 | 1651億4075万 | -5.41% 3,547 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -4%（0.96倍）
- 1999/12/30 vs 1998/12/30
- 2329%（24.29倍）
- 2000/12/29 vs 1999/12/30
- -73%（0.27倍）
- 2001/12/28 vs 2000/12/29
- -49%（0.51倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 656%（7.56倍）
- 2004/12/30 vs 2003/12/30
- 29%（1.29倍）
- 2005/12/30 vs 2004/12/30
- 32%（1.32倍）
- 2006/12/29 vs 2005/12/30
- 14%（1.14倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/04/19 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
39円（1998/11/11） - 8558%（86.58倍）
3,355円（4/19）