株価チャート
株価
4/19
- 前日 (4/18)
- 3,040
- 始値
- 3,015
- 高値
- 3,030
- 安値
- 2,977
- 終値 -1.32%
- 3,000
- 出来高 +66.67%
- 15,500
乖離率
- 株価（5日）
移動平均値 - -0.99%
3,030 - 株価（25日）
移動平均値 - -5.24%
3,166 - 出来高（5日）
移動平均値 - +30.69%
11,860
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 | 3,015 | 3,030 | 2,977 | 3,000 | -1.32% | 15,500 | 325億4361万 | -5.24% | 9.86 | 1.03 |
| 04/18 | 3,015 | 3,060 | 3,015 | 3,040 | +1% | 9,300 | 329億7752万 | -4.34% | 9.99 | 1.05 |
| 04/17 | 3,035 | 3,035 | 2,994 | 3,010 | -0.82% | 15,900 | 326億5208万 | -5.58% | 9.89 | 1.04 |
| 04/16 | 3,060 | 3,060 | 3,030 | 3,035 | -0.98% | 12,400 | 329億2328万 | -5.13% | 9.97 | 1.04 |
| 04/15 | 3,075 | 3,080 | 3,060 | 3,065 | -0.65% | 6,200 | 332億4872万 | -4.49% | 10.07 | 1.05 |
| 04/12 | 3,105 | 3,105 | 3,080 | 3,085 | -0.48% | 9,100 | 334億6567万 | -4.16% | 10.14 | 1.06 |
| 04/11 | 3,095 | 3,115 | 3,085 | 3,100 | -0.16% | 8,500 | 336億2839万 | -4.02% | 10.18 | 1.07 |
| 04/10 | 3,115 | 3,120 | 3,100 | 3,105 | -0.32% | 7,300 | 336億8263万 | -4.17% | 10.2 | 1.07 |
| 04/09 | 3,135 | 3,135 | 3,100 | 3,115 | -0.64% | 8,900 | 337億9111万 | -4.12% | 10.23 | 1.07 |
| 04/08 | 3,110 | 3,155 | 3,105 | 3,135 | +0.97% | 11,100 | 340億807万 | -3.69% | 10.3 | 1.08 |
| 04/05 | 3,130 | 3,145 | 3,105 | 3,105 | -1.11% | 7,100 | 336億8263万 | -4.84% | 10.2 | 1.07 |
| 04/04 | 3,160 | 3,160 | 3,130 | 3,140 | -0.63% | 6,400 | 340億6231万 | -4.03% | 10.32 | 1.08 |
| 04/03 | 3,100 | 3,180 | 3,090 | 3,160 | +2.43% | 10,900 | 342億7926万 | -3.72% | 10.38 | 1.09 |
| 04/02 | 3,140 | 3,140 | 3,065 | 3,085 | -1.75% | 18,400 | 334億6567万 | -6.23% | 10.14 | 1.06 |
| 04/01 | 3,225 | 3,225 | 3,130 | 3,140 | -3.09% | 17,600 | 340億6231万 | -4.85% | 10.32 | 1.08 |
| 03/29 | 3,230 | 3,250 | 3,220 | 3,240 | +0.62% | 13,100 | 351億4709万 | -2.09% | 10.64 | 1.11 |
| 03/28 | 3,250 | 3,265 | 3,200 | 3,220 | -2.72% | 36,700 | 349億3014万 | -2.81% | 10.58 | 1.11 |
| 03/27 | 3,300 | 3,330 | 3,300 | 3,310 | -0.15% | 97,000 | 359億644万 | -0.27% | 10.87 | 1.14 |
| 03/26 | 3,300 | 3,315 | 3,300 | 3,315 | +0.45% | 21,300 | 359億6068万 | -0.24% | 10.89 | 1.14 |
| 03/25 | 3,280 | 3,315 | 3,280 | 3,300 | +0.76% | 23,900 | 357億9797万 | -0.66% | 10.84 | 1.14 |
| 03/22 | 3,285 | 3,290 | 3,270 | 3,275 | -0.3% | 11,400 | 355億2677万 | -1.36% | 10.76 | 1.13 |
| 03/21 | 3,300 | 3,310 | 3,270 | 3,285 | -0.3% | 17,400 | 356億3525万 | -1.11% | 10.79 | 1.13 |
| 03/19 | 3,300 | 3,310 | 3,290 | 3,295 | +0.3% | 6,300 | 357億4373万 | -0.93% | 10.83 | 1.13 |
| 03/18 | 3,300 | 3,315 | 3,280 | 3,285 | -0.45% | 7,900 | 356億3525万 | -1.17% | 10.79 | 1.13 |
| 03/15 | 3,270 | 3,315 | 3,270 | 3,300 | -0.3% | 6,300 | 357億9797万 | -0.69% | 10.84 | 1.14 |
| 03/14 | 3,275 | 3,310 | 3,275 | 3,310 | +1.07% | 6,100 | 359億644万 | -0.39% | 10.87 | 1.14 |
| 03/13 | 3,320 | 3,320 | 3,270 | 3,275 | -0.61% | 4,300 | 355億2677万 | -1.39% | 10.76 | 1.13 |
| 03/12 | 3,275 | 3,295 | 3,255 | 3,295 | +0.61% | 6,900 | 357億4373万 | -0.75% | 10.83 | 1.13 |
| 03/11 | 3,325 | 3,330 | 3,260 | 3,275 | -1.8% | 12,900 | 355億2677万 | -1.3% | 10.76 | 1.13 |
| 03/08 | 3,325 | 3,360 | 3,325 | 3,335 | -0.15% | 6,000 | 361億7764万 | +0.6% | 10.96 | 1.15 |
| 03/07 | 3,360 | 3,360 | 3,335 | 3,340 | -0.3% | 6,000 | 362億3188万 | +0.91% | 10.97 | 1.15 |
| 03/06 | 3,310 | 3,350 | 3,310 | 3,350 | +0.6% | 5,400 | 363億4036万 | +1.45% | 11.01 | 1.15 |
| 03/05 | 3,260 | 3,335 | 3,250 | 3,330 | +1.52% | 11,600 | 361億2340万 | +1.12% | 10.94 | 1.15 |
| 03/04 | 3,320 | 3,330 | 3,280 | 3,280 | -1.2% | 13,600 | 355億8101万 | -0.09% | 10.78 | 1.13 |
| 03/01 | 3,350 | 3,370 | 3,320 | 3,320 | -0.9% | 7,900 | 360億1492万 | +1.37% | 10.91 | 1.14 |
| 02/29 | 3,370 | 3,370 | 3,340 | 3,350 | -0.59% | 5,800 | 363億4036万 | +2.54% | 11.01 | 1.15 |
| 02/28 | 3,380 | 3,390 | 3,350 | 3,370 | -0.3% | 7,300 | 365億5732万 | +3.47% | 11.07 | 1.16 |
| 02/27 | 3,350 | 3,380 | 3,330 | 3,380 | +1.5% | 8,800 | 366億6580万 | +4.1% | 11.1 | 1.16 |
| 02/26 | 3,355 | 3,365 | 3,330 | 3,330 | -0.6% | 10,300 | 361億2340万 | +2.97% | 10.94 | 1.15 |
| 02/22 | 3,350 | 3,365 | 3,340 | 3,350 | -0.3% | 5,500 | 363億4036万 | +3.91% | 11.01 | 1.15 |
| 02/21 | 3,370 | 3,370 | 3,355 | 3,360 | -0.3% | 3,800 | 364億4884万 | +4.58% | 11.04 | 1.16 |
| 02/20 | 3,400 | 3,405 | 3,370 | 3,370 | -0.59% | 8,600 | 365億5732万 | +5.31% | 11.07 | 1.16 |
| 02/19 | 3,305 | 3,395 | 3,300 | 3,390 | +3.04% | 9,900 | 367億7427万 | +6.3% | 11.14 | 1.17 |
| 02/16 | 3,260 | 3,305 | 3,260 | 3,290 | +1.23% | 13,800 | 356億8949万 | +3.56% | 10.81 | 1.13 |
| 02/15 | 3,335 | 3,335 | 3,250 | 3,250 | -2.55% | 17,100 | 352億5557万 | +2.56% | 10.68 | 1.12 |
| 02/14 | 3,310 | 3,355 | 3,310 | 3,335 | -1.33% | 13,400 | 361億7764万 | +5.4% | 10.96 | 1.15 |
| 02/13 | 3,320 | 3,380 | 3,305 | 3,380 | +4% | 29,300 | 366億6580万 | +7.17% | 11.1 | 1.16 |
| 02/09 | 3,265 | 3,280 | 3,250 | 3,250 | -0.46% | 8,900 | 352億5557万 | +3.44% | 10.68 | 1.12 |
| 02/08 | 3,260 | 3,285 | 3,235 | 3,265 | -0.91% | 10,400 | 354億1829万 | +4.18% | 10.73 | 1.12 |
| 02/07 | 3,250 | 3,295 | 3,240 | 3,295 | +1.23% | 11,200 | 357億4373万 | +5.41% | 10.83 | 1.13 |
| 02/06 | 3,275 | 3,290 | 3,250 | 3,255 | -0.15% | 10,600 | 353億981万 | +4.46% | 10.69 | 1.12 |
| 02/05 | 3,265 | 3,280 | 3,250 | 3,260 | +0.77% | 17,800 | 353億6405万 | +4.99% | 10.71 | 1.12 |
| 02/02 | 3,250 | 3,250 | 3,215 | 3,235 | +0.62% | 10,000 | 350億9285万 | +4.56% | 10.63 | 1.11 |
| 02/01 | 3,190 | 3,240 | 3,190 | 3,215 | +0.78% | 12,000 | 348億7590万 | +4.25% | 10.56 | 1.11 |
| 01/31 | 3,135 | 3,195 | 3,130 | 3,190 | +1.59% | 11,800 | 346億470万 | +3.71% | 10.48 | 1.1 |
| 01/30 | 3,135 | 3,170 | 3,130 | 3,140 | +0.32% | 42,000 | 340億6231万 | +2.35% | 10.32 | 1.08 |
| 01/29 | 3,085 | 3,130 | 3,085 | 3,130 | +1.62% | 6,800 | 339億5383万 | +2.15% | 10.28 | 1.08 |
| 01/26 | 3,090 | 3,095 | 3,080 | 3,080 | -0.48% | 9,800 | 334億1143万 | +0.69% | 10.12 | 1.06 |
| 01/25 | 3,100 | 3,110 | 3,085 | 3,095 | -0.32% | 11,000 | 335億7415万 | +1.24% | 10.17 | 1.06 |
| 01/24 | 3,115 | 3,115 | 3,090 | 3,105 | -0.16% | 9,800 | 336億8263万 | +1.7% | 10.2 | 1.07 |
| 01/23 | 3,110 | 3,130 | 3,110 | 3,110 | 0% | 13,200 | 337億3687万 | +2% | 10.22 | 1.07 |
| 01/22 | 3,070 | 3,110 | 3,070 | 3,110 | +1.63% | 14,200 | 337億3687万 | +2.13% | 10.22 | 1.07 |
| 01/19 | 3,060 | 3,075 | 3,050 | 3,060 | -0.81% | 10,500 | 331億9448万 | +0.59% | 10.05 | 1.05 |
| 01/18 | 3,080 | 3,085 | 3,060 | 3,085 | +0.16% | 8,500 | 334億6567万 | +1.45% | 10.14 | 1.06 |
| 01/17 | 3,065 | 3,095 | 3,045 | 3,080 | +1.65% | 10,400 | 334億1143万 | +1.42% | 10.12 | 1.06 |
| 01/16 | 3,085 | 3,090 | 3,030 | 3,030 | -2.26% | 27,200 | 328億6904万 | -0.2% | 9.95 | 1.04 |
| 01/15 | 3,070 | 3,115 | 3,070 | 3,100 | +0.98% | 16,800 | 336億2839万 | +2.07% | 10.18 | 1.07 |
| 01/12 | 3,100 | 3,105 | 3,070 | 3,070 | -1.29% | 16,800 | 333億296万 | +1.19% | 10.09 | 1.06 |
| 01/11 | 3,130 | 3,130 | 3,110 | 3,110 | 0% | 10,800 | 337億3687万 | +2.5% | 10.22 | 1.07 |
| 01/10 | 3,080 | 3,120 | 3,080 | 3,110 | +0.97% | 12,300 | 337億3687万 | +2.61% | 10.22 | 1.07 |
| 01/09 | 3,090 | 3,110 | 3,080 | 3,080 | -0.16% | 11,400 | 334億1143万 | +1.72% | 10.12 | 1.06 |
| 01/05 | 3,090 | 3,090 | 3,065 | 3,085 | +0.65% | 4,500 | 334億6567万 | +2.02% | 10.14 | 1.06 |
| 01/04 | 3,065 | 3,085 | 3,045 | 3,065 | +0.66% | 10,900 | 332億4872万 | +1.49% | 10.07 | 1.05 |
| 2023 | ||||||||||
| 12/29 | 3,050 | 3,050 | 3,025 | 3,045 | -0.16% | 6,100 | 330億3176万 | +0.96% | 10 | 1.05 |
| 12/28 | 2,993 | 3,050 | 2,990 | 3,050 | +1.8% | 7,400 | 330億8600万 | +1.19% | 10.02 | 1.05 |
| 12/27 | 2,995 | 2,996 | 2,975 | 2,996 | +0.37% | 13,700 | 325億21万 | -0.53% | 9.84 | 1.03 |
| 12/26 | 2,984 | 2,993 | 2,974 | 2,985 | +0.03% | 7,500 | 323億8089万 | -0.86% | 9.81 | 1.03 |
| 12/25 | 3,000 | 3,000 | 2,959 | 2,984 | -0.47% | 12,300 | 323億7004万 | -0.83% | 9.8 | 1.03 |
| 12/22 | 3,005 | 3,015 | 2,998 | 2,998 | -0.03% | 5,900 | 325億2191万 | -0.3% | 9.85 | 1.03 |
| 12/21 | 3,020 | 3,020 | 2,999 | 2,999 | -1.02% | 5,400 | 325億3276万 | -0.17% | 9.85 | 1.03 |
| 12/20 | 3,020 | 3,040 | 3,015 | 3,030 | +0.33% | 9,200 | 328億6904万 | +0.97% | 9.95 | 1.04 |
| 12/19 | 3,015 | 3,020 | 3,000 | 3,020 | +0.17% | 5,100 | 327億6056万 | +0.77% | 9.92 | 1.04 |
| 12/18 | 3,005 | 3,015 | 2,982 | 3,015 | 0% | 5,700 | 327億632万 | +0.74% | 9.91 | 1.04 |
| 12/15 | 3,000 | 3,020 | 2,969 | 3,015 | +0.5% | 10,900 | 327億632万 | +0.9% | 9.91 | 1.04 |
| 12/14 | 3,020 | 3,030 | 3,000 | 3,000 | -0.33% | 6,300 | 325億4361万 | +0.57% | 9.86 | 1.03 |
| 12/13 | 3,020 | 3,020 | 3,005 | 3,010 | -0.33% | 5,600 | 326億5208万 | +1.04% | 9.89 | 1.04 |
| 12/12 | 3,035 | 3,035 | 3,015 | 3,020 | -0.49% | 3,500 | 327億6056万 | +1.55% | 9.92 | 1.04 |
| 12/11 | 3,000 | 3,040 | 3,000 | 3,035 | +1.17% | 9,100 | 329億2328万 | +2.22% | 9.97 | 1.04 |
| 12/08 | 3,020 | 3,030 | 3,000 | 3,000 | -1.48% | 11,200 | 325億4361万 | +1.25% | 9.86 | 1.03 |
| 12/07 | 3,050 | 3,055 | 3,030 | 3,045 | -0.16% | 4,900 | 330億3176万 | +2.91% | 10 | 1.05 |
| 12/06 | 3,025 | 3,065 | 3,025 | 3,050 | +0.83% | 7,000 | 330億8600万 | +3.28% | 10.02 | 1.05 |
| 12/05 | 3,055 | 3,060 | 3,025 | 3,025 | -1.47% | 8,300 | 328億1480万 | +2.75% | 9.94 | 1.04 |
| 12/04 | 3,045 | 3,070 | 3,030 | 3,070 | +0.99% | 6,500 | 333億296万 | +4.46% | 10.09 | 1.06 |
| 12/01 | 3,060 | 3,060 | 3,040 | 3,040 | 0% | 5,300 | 329億7752万 | +3.72% | 9.99 | 1.05 |
| 11/30 | 2,999 | 3,050 | 2,990 | 3,040 | +2.01% | 10,700 | 329億7752万 | +3.97% | 9.99 | 1.05 |
| 11/29 | 2,992 | 2,993 | 2,970 | 2,980 | +0.13% | 5,400 | 323億2665万 | +2.19% | 9.79 | 1.02 |
| 11/28 | 2,998 | 3,000 | 2,976 | 2,976 | -0.27% | 7,700 | 322億8326万 | +2.23% | 9.78 | 1.02 |
| 11/27 | 2,993 | 3,010 | 2,979 | 2,984 | -0.3% | 7,600 | 323億7004万 | +2.65% | 9.8 | 1.03 |
| 11/24 | 3,005 | 3,015 | 2,983 | 2,993 | +0.03% | 6,800 | 324億6767万 | +3.1% | 9.83 | 1.03 |
| 11/22 | 2,973 | 3,015 | 2,972 | 2,992 | +0.47% | 10,200 | 324億5682万 | +3.21% | 9.83 | 1.03 |
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 | 995 1,094 4/3 | 836 920 6/9 | 51,150 46,500 1/25 | - | - | +7.77% 8/31 | -8.68% 5/31 |
| 2008年 3月期 | 941 1,035 6/20 | 458 504 3/17 | 93,720 85,200 10/29 | - | - | +18.39% 5/7 | -17.07% 10/23 |
| 2009年 3月期 | 625 688 5/8 | 389 429 12/8 428 12/2 | 97,020 88,200 5/7 | - | - | +19.77% 5/8 | -15.35% 10/10 |
| 2010年 3月期 | 782 860 9/11 | 485 534 4/1 | 31,900 29,000 7/3 | - | - | +20.38% 7/6 | -11.06% 11/25 |
| 2011年 3月期 | 864 950 2/24 950 2/15 | 508 559 3/16 | 78,100 71,000 3/16 | 93億6795万 | 55億1229万 | +17.94% 2/15 | -35.51% 3/17 |
| 2012年 3月期 | 1,770 3/30 | 563 619 5/23 | 461,340 419,400 6/2 | 191億9936万 | 61億395万 | +31.4% 4/2 | -14.1% 9/26 |
| 2013年 3月期 | 1,909 4/3 | 970 8/8 | 293,000 5/9 | 207億711万 | 105億2168万 | +26.26% 2/21 | -22.94% 5/16 |
| 2014年 3月期 | 2,993 1/20 | 1,224 6/7 | 251,700 1/8 | 324億6767万 | 132億7685万 | +41.23% 1/17 | -19.24% 6/7 |
| 2015年 3月期 | 2,085 5/14 | 1,442 10/17 | 82,200 8/13 | 226億1780万 | 156億4262万 | +9.67% 5/14 | -11.77% 10/17 |
| 2016年 3月期 | 2,988 8/18 | 1,653 4/1 | 148,700 8/14 | 324億1343万 | 179億3152万 | +20.77% 8/17 | -16.52% 9/8 |
| 2017年 3月期 | 2,169 4/21 | 1,447 8/19 | 30,700 10/20 | 235億2903万 | 156億9686万 | +8.35% 12/20 | -13.72% 6/16 |
| 2018年 3月期 | 3,590 12/28 | 1,547 8/10 | 464,800 10/23 | 389億4385万 | 167億8165万 | +32.46% 10/30 | -14.04% 2/16 |
| 2019年 3月期 | 4,160 5/11 | 2,025 12/25 | 155,300 8/22 | 451億2713万 | 219億6693万 | +18.09% 5/11 | -16.14% 12/25 |
| 2020年 3月期 | 2,407 9/18 | 1,821 3/17 | 169,500 9/26 | 261億1082万 | 197億5397万 | +8.33% 3/27 | -12.47% 3/16 |
| 2021年 3月期 | 2,611 3/18 | 1,888 4/3 | 158,700 9/28 | 283億2378万 | 204億8077万 | +12.43% 3/17 | -7.94% 8/4 |
| 2022年 3月期 | 2,593 9/15 | 2,240 4/21 | 149,300 9/28 | 281億2852万 | 242億9922万 | +5.19% 9/14 | -5.01% 10/14 |
| 2023年 3月期 | 2,700 3/29 | 2,398 5/26 | 115,000 9/28 | 292億8924万 | 260億1319万 | +4.79% 7/21 | -3.71% 10/3 |
| 最新 | 3,000 2024/4/19 | 15,500 | 325億4361万 | -5.24% 3,166 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/27
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 87%（1.87倍）
- 2005/12/30 vs 2004/12/30
- 25%（1.25倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- 58%（1.58倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 39%（1.39倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 79%（1.79倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- 38%（1.38倍）
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- 101%（2.01倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/04/19 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
390円（2008/12/08） - 669%（7.69倍）
3,000円（4/19）