株価チャート
株価
4/23
- 前日 (4/22)
- 3,190
- 始値
- 3,225
- 高値
- 3,225
- 安値
- 3,190
- 終値 +0.16%
- 3,195
- 出来高 -65.38%
- 10,800
乖離率
- 株価（5日）
移動平均値 - +0.76%
3,171 - 株価（25日）
移動平均値 - -6.06%
3,401 - 出来高（5日）
移動平均値 - -64.43%
30,360
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 3,225 | 3,225 | 3,190 | 3,195 | +0.16% | 10,800 | 577億7570万 | -6.06% | - | 0.83 |
| 04/22 | 3,140 | 3,205 | 3,135 | 3,190 | +2.41% | 31,200 | 576億8528万 | -6.64% | - | 0.83 |
| 04/19 | 3,180 | 3,180 | 3,075 | 3,115 | -2.04% | 57,000 | 563億2905万 | -9.18% | - | 0.81 |
| 04/18 | 3,175 | 3,200 | 3,175 | 3,180 | +0.16% | 16,200 | 575億445万 | -7.67% | - | 0.83 |
| 04/17 | 3,215 | 3,220 | 3,175 | 3,175 | -1.4% | 36,600 | 574億1404万 | -8.05% | - | 0.83 |
| 04/16 | 3,265 | 3,270 | 3,205 | 3,220 | -1.23% | 33,300 | 582億2778万 | -7.04% | - | 0.84 |
| 04/15 | 3,265 | 3,285 | 3,215 | 3,260 | -1.36% | 59,900 | 589億5111万 | -6.08% | - | 0.85 |
| 04/12 | 3,360 | 3,360 | 3,300 | 3,305 | -1.64% | 22,100 | 597億6485万 | -4.95% | - | 0.86 |
| 04/11 | 3,370 | 3,385 | 3,345 | 3,360 | -0.74% | 29,600 | 607億5942万 | -3.39% | - | 0.88 |
| 04/10 | 3,435 | 3,435 | 3,385 | 3,385 | -1.31% | 22,300 | 612億1150万 | -2.53% | - | 0.88 |
| 04/09 | 3,495 | 3,495 | 3,405 | 3,430 | -0.58% | 30,000 | 620億2524万 | -1.01% | - | 0.89 |
| 04/08 | 3,425 | 3,450 | 3,410 | 3,450 | +1.17% | 13,800 | 623億8691万 | -0.17% | - | 0.9 |
| 04/05 | 3,400 | 3,425 | 3,370 | 3,410 | -0.29% | 21,300 | 616億6358万 | -1.02% | - | 0.89 |
| 04/04 | 3,455 | 3,465 | 3,405 | 3,420 | -0.73% | 38,700 | 618億4441万 | -0.41% | - | 0.89 |
| 04/03 | 3,350 | 3,470 | 3,350 | 3,445 | +1.62% | 47,400 | 622億9649万 | +0.58% | - | 0.9 |
| 04/02 | 3,420 | 3,430 | 3,360 | 3,390 | -0.88% | 23,400 | 613億192万 | -0.67% | - | 0.88 |
| 04/01 | 3,425 | 3,440 | 3,395 | 3,420 | +0.15% | 23,500 | 618億4441万 | +0.44% | - | 0.89 |
| 03/29 | 3,455 | 3,455 | 3,385 | 3,415 | -1.01% | 30,700 | 617億5400万 | +0.47% | - | 0.89 |
| 03/28 | 3,645 | 3,645 | 3,450 | 3,450 | -6.76% | 26,400 | 623億8691万 | +1.71% | - | 0.9 |
| 03/27 | 3,610 | 3,710 | 3,610 | 3,700 | +1.93% | 82,400 | 669億770万 | +9.4% | - | 0.96 |
| 03/26 | 3,595 | 3,645 | 3,595 | 3,630 | 0% | 31,500 | 656億4188万 | +8.07% | - | 0.95 |
| 03/25 | 3,630 | 3,665 | 3,605 | 3,630 | +0.28% | 34,500 | 656億4188万 | +8.75% | - | 0.95 |
| 03/22 | 3,645 | 3,645 | 3,595 | 3,620 | -0.82% | 43,900 | 654億6105万 | +9.17% | - | 0.94 |
| 03/21 | 3,590 | 3,660 | 3,570 | 3,650 | +1.67% | 50,700 | 660億354万 | +10.74% | - | 0.95 |
| 03/19 | 3,580 | 3,595 | 3,540 | 3,590 | +0.14% | 44,200 | 649億1855万 | +9.32% | - | 0.94 |
| 03/18 | 3,520 | 3,595 | 3,520 | 3,585 | +1.85% | 50,600 | 648億2813万 | +8.93% | - | 0.93 |
| 03/15 | 3,480 | 3,525 | 3,470 | 3,520 | +1.73% | 45,900 | 636億5273万 | +6.73% | - | 0.92 |
| 03/14 | 3,405 | 3,470 | 3,390 | 3,460 | +1.62% | 47,900 | 625億6774万 | +4.5% | - | 0.9 |
| 03/13 | 3,425 | 3,455 | 3,385 | 3,405 | -1.02% | 53,900 | 615億7317万 | +2.38% | - | 0.89 |
| 03/12 | 3,390 | 3,455 | 3,350 | 3,440 | +1.18% | 43,200 | 622億608万 | +2.87% | - | 0.9 |
| 03/11 | 3,360 | 3,415 | 3,360 | 3,400 | -0.44% | 74,500 | 614億8275万 | +1.22% | - | 0.89 |
| 03/08 | 3,325 | 3,470 | 3,325 | 3,415 | +2.4% | 92,200 | 617億5400万 | +1.13% | - | 0.89 |
| 03/07 | 3,230 | 3,340 | 3,230 | 3,335 | +3.41% | 64,600 | 603億734万 | -1.77% | - | 0.87 |
| 03/06 | 3,195 | 3,235 | 3,180 | 3,225 | +0.78% | 59,100 | 583億1820万 | -5.59% | - | 0.84 |
| 03/05 | 3,190 | 3,230 | 3,175 | 3,200 | +0.47% | 42,700 | 578億6612万 | -7.06% | - | 0.83 |
| 03/04 | 3,170 | 3,245 | 3,150 | 3,185 | +0.31% | 57,700 | 575億9487万 | -8.11% | - | 0.83 |
| 03/01 | 3,150 | 3,195 | 3,150 | 3,175 | +0.79% | 54,400 | 574億1404万 | -9% | - | 0.83 |
| 02/29 | 3,270 | 3,270 | 3,150 | 3,150 | -1.56% | 109,900 | 569億6196万 | -10.31% | - | 0.82 |
| 02/28 | 3,140 | 3,220 | 3,140 | 3,200 | +1.75% | 39,200 | 578億6612万 | -9.5% | - | 0.83 |
| 02/27 | 3,175 | 3,190 | 3,135 | 3,145 | -0.79% | 49,600 | 568億7154万 | -11.58% | - | 0.82 |
| 02/26 | 3,275 | 3,280 | 3,170 | 3,170 | -3.06% | 64,400 | 573億2362万 | -11.45% | - | 0.83 |
| 02/22 | 3,245 | 3,295 | 3,230 | 3,270 | +0.93% | 55,200 | 591億3194万 | -9.17% | - | 0.85 |
| 02/21 | 3,200 | 3,260 | 3,170 | 3,240 | +1.25% | 58,900 | 585億8944万 | -10.42% | - | 0.84 |
| 02/20 | 3,175 | 3,220 | 3,145 | 3,200 | +1.91% | 68,400 | 578億6612万 | -11.99% | - | 0.83 |
| 02/19 | 3,115 | 3,170 | 3,115 | 3,140 | +1.62% | 49,300 | 567億8113万 | -14.18% | - | 0.82 |
| 02/16 | 3,120 | 3,125 | 3,070 | 3,090 | +0.32% | 54,000 | 558億7697万 | -16.1% | - | 0.8 |
| 02/15 | 3,120 | 3,125 | 3,055 | 3,080 | -1.6% | 88,300 | 556億9614万 | -16.96% | - | 0.8 |
| 02/14 | 3,310 | 3,315 | 3,120 | 3,130 | -6.71% | 134,200 | 566億30万 | -16.2% | - | 0.82 |
| 02/13 | 3,260 | 3,385 | 3,225 | 3,355 | -10.53% | 189,500 | 606億6901万 | -10.75% | - | 0.87 |
| 02/09 | 3,765 | 3,775 | 3,740 | 3,750 | -0.53% | 38,200 | 678億1186万 | -0.61% | - | 0.98 |
| 02/08 | 3,815 | 3,820 | 3,770 | 3,770 | -1.69% | 34,700 | 681億7352万 | -0.05% | - | 0.98 |
| 02/07 | 3,820 | 3,875 | 3,820 | 3,835 | -0.26% | 12,600 | 693億4893万 | +1.72% | - | 1 |
| 02/06 | 3,855 | 3,855 | 3,825 | 3,845 | -0.26% | 23,200 | 695億2976万 | +2.15% | - | 1 |
| 02/05 | 3,825 | 3,875 | 3,825 | 3,855 | +0.92% | 18,900 | 697億1059万 | +2.55% | - | 1 |
| 02/02 | 3,855 | 3,855 | 3,810 | 3,820 | -0.39% | 18,500 | 690億7768万 | +1.84% | - | 0.99 |
| 02/01 | 3,855 | 3,875 | 3,830 | 3,835 | -1.16% | 20,000 | 693億4893万 | +2.43% | - | 1 |
| 01/31 | 3,860 | 3,890 | 3,840 | 3,880 | +0.52% | 22,600 | 701億6267万 | +3.83% | - | 1.01 |
| 01/30 | 3,940 | 3,940 | 3,855 | 3,860 | -1.03% | 38,700 | 698億100万 | +3.54% | - | 1.01 |
| 01/29 | 3,825 | 3,900 | 3,820 | 3,900 | +3.72% | 57,900 | 705億2433万 | +4.81% | - | 1.02 |
| 01/26 | 3,775 | 3,775 | 3,745 | 3,760 | 0% | 24,300 | 679億9269万 | +1.29% | - | 0.98 |
| 01/25 | 3,770 | 3,775 | 3,755 | 3,760 | -0.27% | 26,000 | 679億9269万 | +1.35% | - | 0.98 |
| 01/24 | 3,735 | 3,775 | 3,715 | 3,770 | +1.07% | 23,900 | 681億7352万 | +1.64% | - | 0.98 |
| 01/23 | 3,760 | 3,765 | 3,720 | 3,730 | -0.4% | 35,000 | 674億5019万 | +0.62% | - | 0.97 |
| 01/22 | 3,740 | 3,750 | 3,720 | 3,745 | +1.22% | 25,500 | 677億2144万 | +1.03% | - | 0.98 |
| 01/19 | 3,705 | 3,725 | 3,695 | 3,700 | +0.41% | 29,200 | 669億770万 | -0.13% | - | 0.96 |
| 01/18 | 3,740 | 3,740 | 3,685 | 3,685 | -0.41% | 16,100 | 666億3645万 | -0.51% | - | 0.96 |
| 01/17 | 3,720 | 3,755 | 3,700 | 3,700 | -0.4% | 18,400 | 669億770万 | -0.05% | - | 0.96 |
| 01/16 | 3,770 | 3,770 | 3,715 | 3,715 | -1.2% | 16,600 | 671億7895万 | +0.38% | - | 0.97 |
| 01/15 | 3,740 | 3,775 | 3,740 | 3,760 | +0.53% | 21,700 | 679億9269万 | +1.68% | - | 0.98 |
| 01/12 | 3,750 | 3,755 | 3,695 | 3,740 | -0.13% | 58,800 | 676億3102万 | +1.25% | - | 0.97 |
| 01/11 | 3,745 | 3,755 | 3,730 | 3,745 | +0.54% | 25,400 | 677億2144万 | +1.46% | - | 0.98 |
| 01/10 | 3,740 | 3,740 | 3,720 | 3,725 | -0.4% | 15,700 | 673億5978万 | +1.03% | - | 0.97 |
| 01/09 | 3,700 | 3,740 | 3,700 | 3,740 | +0.94% | 39,000 | 676億3102万 | +1.52% | - | 0.97 |
| 01/05 | 3,750 | 3,755 | 3,685 | 3,705 | -0.54% | 41,600 | 669億9811万 | +0.76% | - | 0.96 |
| 01/04 | 3,755 | 3,755 | 3,715 | 3,725 | +0.27% | 44,200 | 673億5978万 | +1.44% | - | 0.97 |
| 2023 | ||||||||||
| 12/29 | 3,735 | 3,735 | 3,690 | 3,715 | +0.68% | 26,100 | 671億7895万 | +1.42% | - | 0.97 |
| 12/28 | 3,715 | 3,730 | 3,685 | 3,690 | -0.4% | 31,800 | 667億2687万 | +0.96% | - | 0.96 |
| 12/27 | 3,660 | 3,705 | 3,660 | 3,705 | +1.23% | 27,000 | 669億9811万 | +1.62% | - | 0.96 |
| 12/26 | 3,650 | 3,685 | 3,645 | 3,660 | +0.27% | 26,000 | 661億8437万 | +0.63% | - | 0.95 |
| 12/25 | 3,700 | 3,700 | 3,645 | 3,650 | -0.27% | 26,700 | 660億354万 | +0.33% | - | 0.95 |
| 12/22 | 3,660 | 3,680 | 3,655 | 3,660 | 0% | 21,200 | 661億8437万 | +0.6% | - | 0.95 |
| 12/21 | 3,660 | 3,685 | 3,645 | 3,660 | -0.54% | 30,200 | 661億8437万 | +0.69% | - | 0.95 |
| 12/20 | 3,690 | 3,705 | 3,680 | 3,680 | +0.27% | 31,400 | 665億4603万 | +1.35% | - | 0.96 |
| 12/19 | 3,700 | 3,720 | 3,660 | 3,670 | -1.21% | 30,600 | 663億6520万 | +1.21% | - | 0.96 |
| 12/18 | 3,700 | 3,720 | 3,655 | 3,715 | -0.4% | 30,600 | 671億7895万 | +2.62% | - | 0.97 |
| 12/15 | 3,740 | 3,740 | 3,690 | 3,730 | 0% | 29,400 | 674億5019万 | +3.07% | - | 0.97 |
| 12/14 | 3,720 | 3,770 | 3,710 | 3,730 | +0.27% | 46,500 | 674億5019万 | +3.18% | - | 0.97 |
| 12/13 | 3,710 | 3,765 | 3,710 | 3,720 | +0.27% | 37,900 | 672億6936万 | +2.99% | - | 0.97 |
| 12/12 | 3,670 | 3,740 | 3,645 | 3,710 | +1.09% | 61,000 | 670億8853万 | +2.66% | - | 0.97 |
| 12/11 | 3,640 | 3,680 | 3,640 | 3,670 | +1.24% | 25,400 | 663億6520万 | +1.44% | - | 0.96 |
| 12/08 | 3,660 | 3,680 | 3,615 | 3,625 | -1.23% | 64,700 | 655億5146万 | +0.03% | - | 0.94 |
| 12/07 | 3,650 | 3,675 | 3,640 | 3,670 | +0.41% | 38,000 | 663億6520万 | +1.05% | - | 0.96 |
| 12/06 | 3,655 | 3,685 | 3,655 | 3,655 | +0.14% | 35,100 | 660億9396万 | +0.44% | - | 0.95 |
| 12/05 | 3,660 | 3,685 | 3,640 | 3,650 | -0.27% | 57,500 | 660億354万 | +0.08% | - | 0.95 |
| 12/04 | 3,650 | 3,680 | 3,645 | 3,660 | +0.27% | 50,100 | 661億8437万 | +0.05% | - | 0.95 |
| 12/01 | 3,650 | 3,695 | 3,635 | 3,650 | 0% | 86,700 | 660億354万 | -0.44% | - | 0.95 |
| 11/30 | 3,575 | 3,650 | 3,550 | 3,650 | +2.24% | 460,200 | 660億354万 | -0.68% | - | 0.95 |
| 11/29 | 3,580 | 3,620 | 3,550 | 3,570 | -0.14% | 219,700 | 645億5689万 | -3.09% | - | 0.93 |
| 11/28 | 3,500 | 3,620 | 3,500 | 3,575 | +2% | 284,900 | 646億4730万 | -3.3% | - | 0.93 |
| 11/27 | 3,555 | 3,555 | 3,475 | 3,505 | 0% | 62,100 | 633億8148万 | -5.53% | - | 0.91 |
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 | 1,260 252 7/13 | 485 97 3/17 | 477,800 2,389,000 7/11 | - | - | +9.22% 7/13 | -22.51% 8/17 |
| 2009年 3月期 | 765 153 5/27 | 190 38 3/13 38 3/11 他3件 | 864,800 4,324,000 5/22 | - | - | +37.04% 5/23 | -30.79% 9/1 |
| 2010年 3月期 | 640 128 6/18 | 250 50 4/1 | 1,759,000 8,795,000 6/15 | - | - | +54.9% 5/26 | -22.11% 10/5 |
| 2011年 3月期 | 755 151 3/25 | 300 60 10/21 | 2,295,800 11,479,000 4/21 | 101億4267万 | 40億3020万 | +58.61% 3/24 | -20.5% 5/21 |
| 2012年 3月期 | 735 147 2/7 | 405 81 8/9 | 865,600 4,328,000 4/12 | 98億7399万 | 54億4077万 | +26.67% 1/17 | -15.57% 9/26 |
| 2013年 3月期 | 820 164 2/7 | 395 79 6/5 | 1,794,400 8,972,000 2/7 | 110億1588万 | 53億643万 | +21.95% 4/24 | -21.33% 5/14 |
| 2014年 3月期 | 2,465 493 12/30 | 485 97 4/2 | 31,824,800 159,124,000 10/28 | 331億1481万 | 65億1549万 | +88.49% 9/12 | -16.31% 2/4 |
| 2015年 3月期 | 3,690 738 3/2 | 1,715 343 5/20 | 17,345,800 86,729,000 7/17 | 558億4456万 | 259億5485万 | +27.84% 2/27 | -11.38% 10/14 |
| 2016年 3月期 | 3,295 659 6/22 | 2,030 406 2/24 | 1,326,400 6,632,000 7/14 | 498億6662万 | 353億9107万 | +15.09% 3/23 | -17.19% 2/24 |
| 2017年 3月期 | 2,985 597 10/31 597 10/27 | 1,975 395 6/24 | 650,600 3,253,000 5/31 | 520億4057万 | 344億3220万 | +18.89% 7/21 | -12.93% 6/24 |
| 2018年 3月期 | 3,305 661 2/26 | 2,430 486 9/6 | 547,000 2,735,000 2/15 | 576億4590万 | 423億8412万 | +13.53% 2/23 | -7.37% 8/18 |
| 2019年 3月期 | 3,875 11/29 11/28 | 2,755 551 8/21 | 554,400 2,772,000 5/14 | 675億8785万 | 480億5278万 | +11.93% 11/28 | -14.79% 2/15 |
| 2020年 3月期 | 3,300 4/1 | 1,754 3/13 | 237,200 3/6 | 575億5869万 | 305億9331万 | +9.11% 9/17 | -24.15% 3/13 |
| 2021年 3月期 | 4,130 3/15 | 2,035 4/3 | 259,600 9/3 | 761億2896万 | 354億9452万 | +12.35% 9/14 | -6.03% 6/15 |
| 2022年 3月期 | 4,775 3/29 | 3,410 3/9 | 680,500 3/28 | 880億1835万 | 628億5708万 | +29.31% 3/29 | -8.19% 9/2 |
| 2023年 3月期 | 4,675 11/30 | 3,370 1/18 | 350,500 9/16 | 845億3878万 | 609億4025万 | +8.57% 11/29 | -14.02% 1/18 |
| 最新 | 3,195 2024/4/23 | 10,800 | 577億7570万 | -6.06% 3,401 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 17%（1.17倍）
- 1985/12/28 vs 1984/12/28
- 31%（1.31倍）
- 1986/12/27 vs 1985/12/28
- 44%（1.44倍）
- 1987/12/28 vs 1986/12/27
- 83%（1.83倍）
- 1988/12/28 vs 1987/12/28
- 20%（1.2倍）
- 1989/12/29 vs 1988/12/28
- 37%（1.37倍）
- 1990/12/28 vs 1989/12/29
- -23%（0.77倍）
- 1991/12/30 vs 1990/12/28
- 25%（1.25倍）
- 1992/12/30 vs 1991/12/30
- -32%（0.68倍）
- 1993/12/30 vs 1992/12/30
- 2%（1.02倍）
- 1994/12/30 vs 1993/12/30
- -2%（0.98倍）
- 1995/12/29 vs 1994/12/30
- 1%（1.01倍）
- 1996/12/30 vs 1995/12/29
- -25%（0.75倍）
- 1997/12/30 vs 1996/12/30
- -63%（0.37倍）
- 1998/12/30 vs 1997/12/30
- 5%（1.05倍）
- 1999/12/30 vs 1998/12/30
- -24%（0.76倍）
- 2000/12/29 vs 1999/12/30
- -19%（0.81倍）
- 2001/12/28 vs 2000/12/29
- -13%（0.87倍）
- 2002/12/30 vs 2001/12/28
- 3%（1.03倍）
- 2003/12/30 vs 2002/12/30
- 37%（1.37倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 39%（1.39倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/29
- -42%（0.58倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- 20%（1.2倍）
- 2011/12/30 vs 2010/12/30
- 28%（1.28倍）
- 2012/12/28 vs 2011/12/30
- 39%（1.39倍）
- 2013/12/30 vs 2012/12/28
- 264%（3.64倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- 26%（1.26倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- 26%（1.26倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/04/23 vs 2023/12/29
- -14%（0.86倍）
- 過去安値
190円（2009/03/13） - 1582%（16.82倍）
3,195円（4/23）