株価チャート
株価
4/24
- 前日 (4/23)
- 3,465
- 始値
- 3,500
- 高値
- 3,610
- 安値
- 3,420
- 終値 +3.61%
- 3,590
- 出来高 +150.82%
- 15,300
乖離率
- 株価（5日）
移動平均値 - +3.55%
3,467 - 株価（25日）
移動平均値 - -5.97%
3,818 - 出来高（5日）
移動平均値 - +56.76%
9,760
2023/11/27～2024/04/24
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 | ||||||||||
| 04/24 | 3,500 | 3,610 | 3,420 | 3,590 | +3.61% | 15,300 | 274億1456万 | -5.97% | 12.33 | 1.39 |
| 04/23 | 3,460 | 3,480 | 3,435 | 3,465 | +1.46% | 6,100 | 264億6001万 | -10.14% | 11.9 | 1.34 |
| 04/22 | 3,395 | 3,430 | 3,360 | 3,415 | +0.89% | 7,700 | 260億7819万 | -12.35% | 11.73 | 1.32 |
| 04/19 | 3,480 | 3,490 | 3,335 | 3,385 | -2.73% | 13,700 | 258億4910万 | -14.13% | 11.62 | 1.31 |
| 04/18 | 3,445 | 3,495 | 3,420 | 3,480 | +1.02% | 6,000 | 265億7456万 | -12.76% | 11.95 | 1.35 |
| 04/17 | 3,410 | 3,500 | 3,365 | 3,445 | +0.44% | 13,300 | 263億728万 | -14.6% | 11.83 | 1.34 |
| 04/16 | 3,420 | 3,455 | 3,400 | 3,430 | -0.58% | 13,700 | 261億9274万 | -15.89% | 11.78 | 1.33 |
| 04/15 | 3,550 | 3,550 | 3,410 | 3,450 | -3.77% | 15,000 | 263億4546万 | -16.4% | 11.85 | 1.34 |
| 04/12 | 3,580 | 3,635 | 3,580 | 3,585 | -0.28% | 3,500 | 273億7637万 | -14.01% | 12.31 | 1.39 |
| 04/11 | 3,570 | 3,595 | 3,550 | 3,595 | +0.28% | 7,100 | 274億5274万 | -14.47% | 12.34 | 1.39 |
| 04/10 | 3,630 | 3,665 | 3,585 | 3,585 | -0.97% | 8,700 | 273億7637万 | -15.43% | 12.31 | 1.39 |
| 04/09 | 3,560 | 3,630 | 3,560 | 3,620 | +1.97% | 12,500 | 276億4365万 | -15.34% | 12.43 | 1.4 |
| 04/08 | 3,530 | 3,565 | 3,520 | 3,550 | +0.57% | 12,600 | 271億910万 | -17.77% | 12.19 | 1.38 |
| 04/05 | 3,510 | 3,575 | 3,480 | 3,530 | -0.84% | 13,900 | 269億5637万 | -19.07% | 12.12 | 1.37 |
| 04/04 | 3,675 | 3,675 | 3,540 | 3,560 | -3.13% | 20,700 | 271億8547万 | -19.27% | 12.22 | 1.38 |
| 04/03 | 3,600 | 3,710 | 3,585 | 3,675 | +0.14% | 19,700 | 280億6365万 | -17.3% | 12.62 | 1.42 |
| 04/02 | 3,845 | 3,845 | 3,655 | 3,670 | -3.55% | 18,900 | 280億2547万 | -17.9% | 12.6 | 1.42 |
| 04/01 | 3,900 | 3,915 | 3,765 | 3,805 | -2.19% | 36,500 | 290億5638万 | -15.33% | 13.07 | 1.48 |
| 03/29 | 4,250 | 4,250 | 3,845 | 3,890 | -4.31% | 49,500 | 297億547万 | -13.79% | 13.36 | 1.51 |
| 03/28 | 4,045 | 4,285 | 4,010 | 4,065 | -17.04% | 102,000 | 310億4183万 | -10.15% | 13.96 | 1.58 |
| 03/27 | 5,000 | 5,100 | 4,730 | 4,900 | +0.62% | 86,300 | 374億1820万 | +8.17% | 16.83 | 1.9 |
| 03/26 | 4,660 | 4,890 | 4,660 | 4,870 | +3.73% | 63,300 | 371億8911万 | +8.17% | 16.72 | 1.89 |
| 03/25 | 4,660 | 4,730 | 4,625 | 4,695 | +2.07% | 55,600 | 358億5274万 | +4.92% | 16.12 | 1.82 |
| 03/22 | 4,595 | 4,690 | 4,540 | 4,600 | +0.22% | 37,000 | 351億2729万 | +3.25% | 15.8 | 1.78 |
| 03/21 | 4,560 | 4,600 | 4,500 | 4,590 | +0.88% | 22,500 | 350億5092万 | +3.4% | 15.76 | 1.78 |
| 03/19 | 4,480 | 4,560 | 4,460 | 4,550 | +2.13% | 12,700 | 347億4547万 | +2.85% | 15.62 | 1.76 |
| 03/18 | 4,555 | 4,555 | 4,450 | 4,455 | -2.52% | 31,600 | 340億2001万 | +1.02% | 15.3 | 1.73 |
| 03/15 | 4,565 | 4,570 | 4,510 | 4,570 | 0% | 9,500 | 348億9820万 | +3.82% | 15.69 | 1.77 |
| 03/14 | 4,630 | 4,630 | 4,560 | 4,570 | -0.54% | 5,700 | 348億9820万 | +4.17% | 15.69 | 1.77 |
| 03/13 | 4,550 | 4,625 | 4,525 | 4,595 | +0.99% | 7,900 | 350億8911万 | +5.2% | 15.78 | 1.78 |
| 03/12 | 4,555 | 4,575 | 4,480 | 4,550 | -1.94% | 11,000 | 347億4547万 | +4.57% | 15.62 | 1.76 |
| 03/11 | 4,520 | 4,705 | 4,490 | 4,640 | +2.65% | 33,600 | 354億3274万 | +6.96% | 15.93 | 1.8 |
| 03/08 | 4,380 | 4,570 | 4,375 | 4,520 | +2.26% | 20,600 | 345億1638万 | +5.04% | 15.52 | 1.75 |
| 03/07 | 4,505 | 4,510 | 4,365 | 4,420 | -1.67% | 27,300 | 337億5274万 | +4.15% | 15.18 | 1.71 |
| 03/06 | 4,485 | 4,515 | 4,405 | 4,495 | -0.55% | 23,700 | 343億2547万 | +7.28% | 15.43 | 1.74 |
| 03/05 | 4,665 | 4,665 | 4,520 | 4,520 | -2.8% | 16,500 | 345億1638万 | +9.39% | 15.52 | 1.75 |
| 03/04 | 4,725 | 4,725 | 4,580 | 4,650 | -0.21% | 27,600 | 355億911万 | +14.22% | 15.97 | 1.8 |
| 03/01 | 4,725 | 4,725 | 4,505 | 4,660 | -1.48% | 37,600 | 355億8547万 | +16.33% | 16 | 1.81 |
| 02/29 | 4,475 | 4,795 | 4,430 | 4,730 | +7.13% | 50,600 | 361億2002万 | +20.08% | 16.24 | 1.83 |
| 02/28 | 4,360 | 4,485 | 4,315 | 4,415 | +2.32% | 31,900 | 337億1456万 | +14.17% | 15.16 | 1.71 |
| 02/27 | 4,335 | 4,340 | 4,230 | 4,315 | +0.7% | 18,800 | 329億5092万 | +13.37% | 14.82 | 1.67 |
| 02/26 | 4,275 | 4,325 | 4,260 | 4,285 | +0.94% | 15,000 | 327億2183万 | +14.3% | 14.71 | 1.66 |
| 02/22 | 4,205 | 4,250 | 4,205 | 4,245 | +1.07% | 11,900 | 324億1638万 | +14.95% | 14.58 | 1.65 |
| 02/21 | 4,200 | 4,205 | 4,175 | 4,200 | 0% | 9,700 | 320億7274万 | +15.42% | 14.42 | 1.63 |
| 02/20 | 4,200 | 4,200 | 4,160 | 4,200 | 0% | 9,800 | 320億7274万 | +17.12% | 14.42 | 1.63 |
| 02/19 | 4,220 | 4,220 | 4,190 | 4,200 | -0.12% | 7,800 | 320億7274万 | +18.91% | 14.42 | 1.63 |
| 02/16 | 4,235 | 4,235 | 4,190 | 4,205 | +0.12% | 8,400 | 321億1092万 | +20.94% | 14.44 | 1.63 |
| 02/15 | 4,190 | 4,210 | 4,190 | 4,200 | +0.24% | 6,300 | 320億7274万 | +22.66% | 14.42 | 1.63 |
| 02/14 | 4,190 | 4,235 | 4,190 | 4,190 | -0.48% | 10,800 | 319億9638万 | +24.33% | 14.39 | 1.62 |
| 02/13 | 4,200 | 4,255 | 4,185 | 4,210 | -0.12% | 19,500 | 321億4910万 | +26.96% | 14.46 | 1.63 |
| 02/09 | 4,250 | 4,250 | 4,215 | 4,215 | -0.82% | 8,500 | 321億8729万 | +29.22% | 14.47 | 1.63 |
| 02/08 | 4,245 | 4,300 | 4,210 | 4,250 | +1.55% | 26,200 | 324億5456万 | +32.52% | 14.59 | 1.65 |
| 02/07 | 4,100 | 4,185 | 4,030 | 4,185 | +1.95% | 26,800 | 319億5820万 | +32.86% | 14.37 | 1.62 |
| 02/06 | 4,180 | 4,190 | 4,090 | 4,105 | -1.79% | 34,400 | 313億4729万 | +32.63% | 14.1 | 1.59 |
| 02/05 | 4,215 | 4,225 | 4,140 | 4,180 | -0.59% | 38,400 | 319億2001万 | +37.27% | 14.35 | 1.62 |
| 02/02 | 4,325 | 4,345 | 4,120 | 4,205 | +11.69% | 227,400 | 321億1092万 | +40.64% | 14.44 | 1.63 |
| 02/01 | 3,765 | 3,765 | 3,765 | 3,765 | +22.84% | 4,800 | 287億5092万 | +28.28% | 12.93 | 1.46 |
| 01/31 | 3,070 | 3,070 | 3,040 | 3,065 | -0.16% | 2,200 | 234億546万 | +5.8% | 10.52 | 1.19 |
| 01/30 | 3,030 | 3,070 | 3,030 | 3,070 | +1.32% | 500 | 234億4364万 | +6.34% | 10.54 | 1.19 |
| 01/29 | 3,005 | 3,065 | 3,005 | 3,030 | +0.66% | 1,000 | 231億3819万 | +5.35% | 10.4 | 1.17 |
| 01/26 | 3,055 | 3,055 | 3,000 | 3,010 | -0.33% | 5,000 | 229億8546万 | +5.02% | 10.34 | 1.17 |
| 01/25 | 2,979 | 3,055 | 2,978 | 3,020 | +1.41% | 4,500 | 230億6183万 | +5.71% | 10.37 | 1.17 |
| 01/24 | 2,966 | 2,978 | 2,945 | 2,978 | +1.92% | 1,100 | 227億4110万 | +4.6% | 10.23 | 1.15 |
| 01/23 | 2,911 | 2,950 | 2,911 | 2,922 | +0.86% | 2,800 | 223億1346万 | +2.89% | 10.03 | 1.13 |
| 01/22 | 2,890 | 2,910 | 2,890 | 2,897 | +0.24% | 2,000 | 221億2255万 | +2.19% | 9.95 | 1.12 |
| 01/19 | 2,905 | 2,905 | 2,885 | 2,890 | -0.17% | 3,800 | 220億6910万 | +2.01% | 9.92 | 1.12 |
| 01/18 | 2,889 | 2,895 | 2,873 | 2,895 | +0.52% | 800 | 221億728万 | +2.37% | 9.94 | 1.12 |
| 01/17 | 2,880 | 2,914 | 2,880 | 2,880 | +0.17% | 7,600 | 219億9273万 | +1.98% | 9.89 | 1.12 |
| 01/16 | 2,849 | 2,875 | 2,849 | 2,875 | +0.91% | 1,600 | 219億5455万 | +1.88% | 9.87 | 1.11 |
| 01/15 | 2,824 | 2,849 | 2,824 | 2,849 | +0.21% | 2,500 | 217億5601万 | +1.1% | 9.78 | 1.1 |
| 01/12 | 2,863 | 2,872 | 2,800 | 2,843 | -0.63% | 7,800 | 217億1019万 | +0.89% | 9.76 | 1.1 |
| 01/11 | 2,860 | 2,861 | 2,844 | 2,861 | +0.1% | 1,200 | 218億4764万 | +1.53% | 9.82 | 1.11 |
| 01/10 | 2,840 | 2,858 | 2,826 | 2,858 | +0.63% | 4,500 | 218億2473万 | +1.53% | 9.81 | 1.11 |
| 01/09 | 2,861 | 2,873 | 2,824 | 2,840 | -0.63% | 6,200 | 216億8728万 | +0.92% | 9.75 | 1.1 |
| 01/05 | 2,843 | 2,889 | 2,835 | 2,858 | +0.53% | 2,700 | 218億2473万 | +1.67% | 9.81 | 1.11 |
| 01/04 | 2,835 | 2,850 | 2,826 | 2,843 | +0.64% | 500 | 217億1019万 | +1.25% | 9.76 | 1.1 |
| 2023 | ||||||||||
| 12/29 | 2,825 | 2,825 | 2,825 | 2,825 | +0.32% | 100 | 215億7273万 | +0.78% | 9.7 | 1.1 |
| 12/28 | 2,840 | 2,840 | 2,816 | 2,816 | -0.85% | 2,000 | 215億401万 | +0.54% | 9.67 | 1.09 |
| 12/27 | 2,840 | 2,840 | 2,840 | 2,840 | +0.67% | 100 | 216億8728万 | +1.5% | 9.75 | 1.1 |
| 12/26 | 2,825 | 2,848 | 2,816 | 2,821 | -0.14% | 2,000 | 215億4219万 | +1.04% | 9.69 | 1.09 |
| 12/25 | 2,821 | 2,828 | 2,813 | 2,825 | +0.14% | 1,500 | 215億7273万 | +1.51% | 9.7 | 1.1 |
| 12/22 | 2,810 | 2,849 | 2,799 | 2,821 | +0.43% | 2,100 | 215億4219万 | +1.66% | 9.69 | 1.09 |
| 12/21 | 2,762 | 2,809 | 2,762 | 2,809 | +0.5% | 600 | 214億5055万 | +1.52% | 9.65 | 1.09 |
| 12/20 | 2,790 | 2,800 | 2,736 | 2,795 | +0.22% | 7,300 | 213億4364万 | +1.3% | 9.6 | 1.08 |
| 12/19 | 2,788 | 2,789 | 2,788 | 2,789 | +0.76% | 400 | 212億9783万 | +1.38% | 9.58 | 1.08 |
| 12/18 | 2,762 | 2,769 | 2,762 | 2,768 | -0.75% | 1,400 | 211億3746万 | +0.84% | 9.5 | 1.07 |
| 12/15 | 2,795 | 2,795 | 2,766 | 2,789 | -0.21% | 1,100 | 212億9783万 | +1.9% | 9.58 | 1.08 |
| 12/14 | 2,795 | 2,795 | 2,791 | 2,795 | -0.21% | 900 | 213億4364万 | +2.38% | 9.6 | 1.08 |
| 12/12 | 2,822 | 2,822 | 2,790 | 2,801 | -0.95% | 900 | 213億8946万 | +2.83% | 9.62 | 1.09 |
| 12/11 | 2,829 | 2,829 | 2,815 | 2,828 | +1.58% | 1,100 | 215億9564万 | +4.09% | 9.71 | 1.1 |
| 12/08 | 2,816 | 2,816 | 2,784 | 2,784 | -0.22% | 1,500 | 212億5964万 | +2.84% | 9.56 | 1.08 |
| 12/07 | 2,800 | 2,800 | 2,790 | 2,790 | -0.89% | 200 | 213億546万 | +3.45% | 9.58 | 1.08 |
| 12/06 | 2,801 | 2,824 | 2,798 | 2,815 | +0.9% | 2,400 | 214億9637万 | +4.76% | 9.67 | 1.09 |
| 12/05 | 2,838 | 2,838 | 2,790 | 2,790 | -1.69% | 1,500 | 213億546万 | +4.22% | 9.58 | 1.08 |
| 12/04 | 2,859 | 2,859 | 2,838 | 2,838 | -0.73% | 2,300 | 216億7201万 | +6.37% | 9.75 | 1.1 |
| 12/01 | 2,790 | 2,868 | 2,790 | 2,859 | +2.55% | 3,100 | 218億3237万 | +7.56% | 9.82 | 1.11 |
| 11/30 | 2,782 | 2,814 | 2,782 | 2,788 | -0.85% | 3,400 | 212億9019万 | +5.33% | 9.57 | 1.08 |
| 11/29 | 2,781 | 2,821 | 2,781 | 2,812 | +1.26% | 1,300 | 214億7346万 | +6.56% | 9.66 | 1.09 |
| 11/28 | 2,775 | 2,777 | 2,775 | 2,777 | +0.18% | 200 | 212億619万 | +5.59% | 9.54 | 1.08 |
| 11/27 | 2,775 | 2,775 | 2,742 | 2,772 | +1.17% | 1,400 | 211億6801万 | +5.6% | 9.52 | 1.07 |
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 | 1,358 4/4 | 681 11/22 | 40,000 5/29 | - | - | +10.84% 12/21 | -18.25% 6/9 |
| 2008年 3月期 | 920 7/4 | 680 3/18 | 26,100 7/4 | - | - | +11.98% 6/11 | -9.83% 3/18 |
| 2009年 3月期 | 820 7/25 | 435 10/28 | 11,600 5/9 | - | - | +13.19% 5/12 | -23.6% 10/28 |
| 2010年 3月期 | 660 3/30 | 430 11/24 | 35,200 5/22 | - | - | +19.44% 12/10 | -12.35% 10/1 |
| 2011年 3月期 | 700 7/23 | 396 3/17 | 8,800 9/7 | 53億4520万 | 30億2385万 | +7.84% 7/26 | -26.19% 3/17 |
| 2012年 3月期 | 560 7/26 | 398 4/14 4/12 | 9,700 4/18 | 42億7616万 | 30億3912万 | +14.59% 6/27 | -11.54% 9/12 |
| 2013年 3月期 | 615 3/26 | 420 6/5 | 15,700 1/17 | 46億9614万 | 32億712万 | +30.92% 5/8 | -7.72% 5/15 |
| 2014年 3月期 | 920 5/9 | 560 9/3 | 89,400 5/9 | 70億2512万 | 42億7616万 | +29.46% 5/9 | -14.71% 6/7 |
| 2015年 3月期 | 844 3/26 | 637 5/20 | 33,400 2/16 | 64億4509万 | 48億6436万 | +17.42% 5/7 | -3.94% 12/25 |
| 2016年 3月期 | 1,600 6/8 | 779 4/22 | 859,600 6/8 | 122億1818万 | 59億4873万 | +44.37% 6/8 | -16.74% 8/25 |
| 2017年 3月期 | 1,419 3/7 3/6 | 925 4/27 | 107,000 5/13 | 108億3600万 | 70億6364万 | +23.23% 5/13 | -9.66% 6/24 |
| 2018年 3月期 | 2,050 1/16 | 1,183 4/6 | 54,800 1/16 | 156億5455万 | 90億3382万 | +11.36% 1/16 | -5.44% 2/9 |
| 2019年 3月期 | 2,049 2/25 | 1,544 12/26 | 21,700 12/10 | 156億4691万 | 117億9055万 | +13.21% 2/4 | -6.54% 3/29 |
| 2020年 3月期 | 1,958 1/21 | 1,490 3/13 | 23,900 9/20 | 149億5200万 | 113億7818万 | +6.3% 5/11 | -12.46% 3/13 |
| 2021年 3月期 | 2,485 2/24 | 1,617 4/14 | 17,900 10/14 | 189億7637万 | 123億4800万 | +13.13% 10/22 | -5.67% 4/14 |
| 2022年 3月期 | 2,419 6/29 | 2,051 10/5 | 23,800 5/21 | 184億7237万 | 156億6219万 | +6.5% 6/28 | -5.68% 10/6 |
| 2023年 3月期 | 2,372 3/13 | 2,025 6/16 | 13,800 12/20 | 181億1346万 | 154億6364万 | +6.26% 7/26 | -4.32% 9/2 |
| 最新 | 3,590 2024/4/24 | 15,300 | 274億1456万 | -5.97% 3,818 | |||
年間値上がり率
- 1991/12/27 vs 1990/12/28
- -13%（0.87倍）
- 1992/12/28 vs 1991/12/27
- -69%（0.31倍）
- 1993/12/29 vs 1992/12/28
- -22%（0.78倍）
- 1994/12/30 vs 1993/12/29
- 150%（2.5倍）
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/27 vs 1995/12/29
- -23%（0.77倍）
- 1997/12/30 vs 1996/12/27
- -13%（0.87倍）
- 1998/12/29 vs 1997/12/30
- -9%（0.91倍）
- 1999/12/30 vs 1998/12/29
- 61%（1.61倍）
- 2000/12/28 vs 1999/12/30
- -50%（0.5倍）
- 2001/12/26 vs 2000/12/28
- -24%（0.76倍）
- 2002/12/25 vs 2001/12/26
- -49%（0.51倍）
- 2003/12/30 vs 2002/12/25
- 91%（1.91倍）
- 2004/12/30 vs 2003/12/30
- 106%（2.06倍）
- 2005/12/30 vs 2004/12/30
- 126%（2.26倍）
- 2006/12/29 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -37%（0.63倍）
- 2009/12/29 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/29 vs 2009/12/29
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/29
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 56%（1.56倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/04/24 vs 2023/12/29
- 27%（1.27倍）
- 過去安値
140円（2003/03/27） - 2464%（25.64倍）
3,590円（4/24）