株価チャート
株価
4/23
- 前日 (4/22)
- 3,020
- 始値
- 3,030
- 高値
- 3,050
- 安値
- 3,015
- 終値 +0.83%
- 3,045
- 出来高 -17.53%
- 36,700
乖離率
- 株価(5日)
移動平均値 - +1.26%
3,007 - 株価(25日)
移動平均値 - +0.03%
3,044 - 出来高(5日)
移動平均値 - -24.24%
48,440
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 | 3,030 | 3,050 | 3,015 | 3,045 | +0.83% | 36,700 | 1099億2450万 | +0.03% | 14.98 | 1 |
04/22 | 3,000 | 3,030 | 2,970 | 3,020 | +1.92% | 44,500 | 1090億2200万 | -0.82% | 14.85 | 0.99 |
04/19 | 2,985 | 3,000 | 2,931 | 2,963 | -1.23% | 63,100 | 1069億6430万 | -2.72% | 14.57 | 0.97 |
04/18 | 3,035 | 3,035 | 2,995 | 3,000 | -0.17% | 47,700 | 1083億 | -1.64% | 14.75 | 0.98 |
04/17 | 3,050 | 3,050 | 2,974 | 3,005 | -1.48% | 50,200 | 1084億8050万 | -1.48% | 14.78 | 0.99 |
04/16 | 3,120 | 3,120 | 3,010 | 3,050 | -3.02% | 64,600 | 1101億500万 | -0.03% | 15 | 1 |
04/15 | 3,110 | 3,155 | 3,095 | 3,145 | 0% | 49,600 | 1135億3450万 | +3.11% | 15.47 | 1.03 |
04/12 | 3,145 | 3,165 | 3,120 | 3,145 | +0.32% | 56,600 | 1135億3450万 | +3.28% | 15.47 | 1.03 |
04/11 | 3,085 | 3,140 | 3,060 | 3,135 | +0.32% | 77,500 | 1131億7350万 | +3.16% | 15.42 | 1.03 |
04/10 | 3,095 | 3,135 | 3,085 | 3,125 | +1.13% | 51,500 | 1128億1250万 | +3% | 15.37 | 1.03 |
04/09 | 3,070 | 3,095 | 3,060 | 3,090 | +0.98% | 63,800 | 1115億4900万 | +2.01% | 15.2 | 1.01 |
04/08 | 3,035 | 3,075 | 3,035 | 3,060 | +0.82% | 72,300 | 1104億6600万 | +1.16% | 15.05 | 1 |
04/05 | 2,966 | 3,035 | 2,966 | 3,035 | +1.23% | 54,600 | 1095億6350万 | +0.33% | 14.93 | 1 |
04/04 | 2,980 | 3,015 | 2,950 | 2,998 | +1.63% | 100,200 | 1082億2780万 | -0.93% | 14.74 | 0.98 |
04/03 | 2,951 | 2,955 | 2,914 | 2,950 | -0.1% | 67,700 | 1064億9500万 | -2.61% | 14.51 | 0.97 |
04/02 | 2,999 | 3,005 | 2,932 | 2,953 | -1.73% | 91,800 | 1066億330万 | -2.67% | 14.52 | 0.97 |
04/01 | 3,010 | 3,040 | 2,994 | 3,005 | 0% | 63,000 | 1084億8050万 | -1.09% | 14.78 | 0.99 |
03/29 | 3,000 | 3,010 | 2,982 | 3,005 | +0.81% | 46,600 | 1084億8050万 | -1.15% | 14.78 | 0.99 |
03/28 | 3,000 | 3,030 | 2,981 | 2,981 | -2.9% | 65,700 | 1076億1410万 | -1.94% | 14.66 | 0.98 |
03/27 | 3,085 | 3,095 | 3,065 | 3,070 | +0.33% | 85,300 | 1108億2700万 | +0.92% | 15.1 | 1.01 |
03/26 | 3,055 | 3,070 | 3,030 | 3,060 | +0.33% | 49,500 | 1104億6600万 | +0.62% | 15.05 | 1 |
03/25 | 3,065 | 3,085 | 3,040 | 3,050 | -0.49% | 69,200 | 1101億500万 | +0.36% | 15 | 1 |
03/22 | 3,090 | 3,090 | 3,050 | 3,065 | -0.33% | 45,400 | 1106億4650万 | +0.96% | 15.07 | 1.01 |
03/21 | 3,065 | 3,095 | 3,050 | 3,075 | 0% | 50,700 | 1110億750万 | +1.35% | 15.12 | 1.01 |
03/19 | 3,060 | 3,100 | 3,050 | 3,075 | +0.65% | 49,500 | 1110億750万 | +1.35% | 15.12 | 1.01 |
03/18 | 3,075 | 3,080 | 3,045 | 3,055 | 0% | 50,800 | 1102億8550万 | +0.79% | 15.02 | 1 |
03/15 | 3,020 | 3,085 | 3,020 | 3,055 | 0% | 39,100 | 1102億8550万 | +0.83% | 15.02 | 1 |
03/14 | 3,015 | 3,070 | 3,015 | 3,055 | +1.83% | 56,200 | 1102億8550万 | +0.93% | 15.02 | 1 |
03/13 | 3,060 | 3,065 | 2,984 | 3,000 | -1.64% | 49,300 | 1083億 | -0.83% | 14.75 | 0.98 |
03/12 | 3,005 | 3,050 | 2,990 | 3,050 | +1.33% | 72,300 | 1101億500万 | +0.76% | 15 | 1 |
03/11 | 3,020 | 3,020 | 2,970 | 3,010 | -0.5% | 64,800 | 1086億6100万 | -0.56% | 14.8 | 0.99 |
03/08 | 2,962 | 3,025 | 2,959 | 3,025 | +0.83% | 70,100 | 1092億250万 | -0.1% | 14.88 | 0.99 |
03/07 | 3,020 | 3,020 | 2,990 | 3,000 | 0% | 46,700 | 1083億 | -0.92% | 14.75 | 0.98 |
03/06 | 3,000 | 3,020 | 2,988 | 3,000 | 0% | 42,500 | 1083億 | -0.96% | 14.75 | 0.98 |
03/05 | 3,000 | 3,015 | 2,980 | 3,000 | -0.17% | 53,500 | 1083億 | -1.06% | 14.75 | 0.98 |
03/04 | 3,055 | 3,055 | 2,988 | 3,005 | -1.8% | 65,500 | 1084億8050万 | -0.89% | 14.78 | 0.99 |
03/01 | 3,065 | 3,080 | 3,045 | 3,060 | +0.33% | 43,400 | 1104億6600万 | +0.89% | 15.05 | 1 |
02/29 | 3,095 | 3,095 | 3,040 | 3,050 | -0.65% | 85,900 | 1101億500万 | +0.63% | 15 | 1 |
02/28 | 3,070 | 3,095 | 3,060 | 3,070 | 0% | 34,600 | 1108億2700万 | +1.29% | 15.1 | 1.01 |
02/27 | 3,075 | 3,100 | 3,050 | 3,070 | +0.33% | 55,900 | 1108億2700万 | +1.29% | 15.1 | 1.01 |
02/26 | 3,070 | 3,085 | 3,050 | 3,060 | +0.16% | 40,300 | 1104億6600万 | +1.02% | 15.05 | 1 |
02/22 | 3,050 | 3,055 | 3,025 | 3,055 | +1.66% | 70,800 | 1102億8550万 | +0.89% | 15.02 | 1 |
02/21 | 3,025 | 3,040 | 2,992 | 3,005 | -1.15% | 67,900 | 1084億8050万 | -0.79% | 14.78 | 0.99 |
02/20 | 3,040 | 3,055 | 3,015 | 3,040 | +0.16% | 54,900 | 1097億4400万 | +0.23% | 14.95 | 1 |
02/19 | 3,015 | 3,035 | 3,010 | 3,035 | +0.83% | 38,700 | 1095億6350万 | -0.1% | 14.93 | 1 |
02/16 | 3,015 | 3,025 | 2,997 | 3,010 | +0.87% | 64,300 | 1086億6100万 | -1.02% | 14.8 | 0.99 |
02/15 | 3,020 | 3,030 | 2,967 | 2,984 | -1.03% | 45,200 | 1077億2240万 | -2.04% | 14.68 | 0.98 |
02/14 | 3,030 | 3,055 | 2,998 | 3,015 | -1.31% | 48,200 | 1088億4150万 | -1.21% | 14.83 | 0.99 |
02/13 | 3,050 | 3,075 | 3,020 | 3,055 | +1.5% | 55,900 | 1102億8550万 | -0.07% | 15.02 | 1 |
02/09 | 2,962 | 3,025 | 2,951 | 3,010 | -0.33% | 84,600 | 1086億6100万 | -1.57% | 14.8 | 0.99 |
02/08 | 3,000 | 3,140 | 2,951 | 3,020 | +1.07% | 148,000 | 1090億2200万 | -1.44% | 14.85 | 0.99 |
02/07 | 2,995 | 3,010 | 2,970 | 2,988 | -0.73% | 87,700 | 1078億6680万 | -2.67% | 14.7 | 0.98 |
02/06 | 3,025 | 3,035 | 3,000 | 3,010 | -1.15% | 48,800 | 1086億6100万 | -2.08% | 14.8 | 0.99 |
02/05 | 3,050 | 3,085 | 3,040 | 3,045 | -0.33% | 63,900 | 1099億2450万 | -1.01% | 14.98 | 1 |
02/02 | 3,070 | 3,070 | 3,030 | 3,055 | +0.99% | 80,000 | 1102億8550万 | -0.65% | 15.02 | 1 |
02/01 | 3,000 | 3,060 | 3,000 | 3,025 | -0.49% | 44,400 | 1092億250万 | -1.56% | 14.88 | 0.99 |
01/31 | 3,015 | 3,050 | 2,995 | 3,040 | +0.33% | 36,600 | 1097億4400万 | -1.14% | 14.95 | 1 |
01/30 | 3,060 | 3,060 | 3,020 | 3,030 | -1.14% | 31,400 | 1093億8300万 | -1.46% | 14.9 | 0.99 |
01/29 | 2,995 | 3,075 | 2,995 | 3,065 | +2.37% | 31,500 | 1106億4650万 | -0.33% | 15.07 | 1.01 |
01/26 | 3,025 | 3,030 | 2,994 | 2,994 | -1.02% | 39,200 | 1080億8340万 | -2.57% | 14.72 | 0.98 |
01/25 | 3,015 | 3,045 | 3,015 | 3,025 | +0.5% | 44,700 | 1092億250万 | -1.63% | 14.88 | 0.99 |
01/24 | 3,035 | 3,040 | 2,996 | 3,010 | -1.31% | 39,800 | 1086億6100万 | -2.15% | 14.8 | 0.99 |
01/23 | 3,085 | 3,095 | 3,045 | 3,050 | -0.65% | 33,000 | 1101億500万 | -0.94% | 15 | 1 |
01/22 | 3,035 | 3,080 | 3,035 | 3,070 | +1.15% | 29,300 | 1108億2700万 | -0.29% | 15.1 | 1.01 |
01/19 | 3,045 | 3,050 | 3,020 | 3,035 | -0.16% | 34,300 | 1095億6350万 | -1.43% | 14.93 | 1 |
01/18 | 3,050 | 3,075 | 3,025 | 3,040 | -0.82% | 36,600 | 1097億4400万 | -1.3% | 14.95 | 1 |
01/17 | 3,110 | 3,135 | 3,065 | 3,065 | -1.13% | 37,600 | 1106億4650万 | -0.42% | 15.07 | 1.01 |
01/16 | 3,165 | 3,165 | 3,090 | 3,100 | -2.21% | 30,400 | 1119億1000万 | +0.75% | 15.25 | 1.02 |
01/15 | 3,135 | 3,185 | 3,135 | 3,170 | +1.44% | 41,400 | 1144億3700万 | +3.16% | 15.59 | 1.04 |
01/12 | 3,145 | 3,160 | 3,105 | 3,125 | -0.16% | 43,300 | 1128億1250万 | +1.99% | 15.37 | 1.03 |
01/11 | 3,160 | 3,165 | 3,120 | 3,130 | -0.16% | 53,200 | 1129億9300万 | +2.29% | 15.39 | 1.03 |
01/10 | 3,135 | 3,145 | 3,110 | 3,135 | 0% | 60,400 | 1131億7350万 | +2.69% | 15.42 | 1.03 |
01/09 | 3,090 | 3,145 | 3,085 | 3,135 | +1.46% | 35,800 | 1131億7350万 | +3.02% | 15.42 | 1.03 |
01/05 | 3,175 | 3,175 | 3,085 | 3,090 | -1.59% | 43,400 | 1115億4900万 | +1.91% | 15.2 | 1.01 |
01/04 | 3,225 | 3,225 | 3,130 | 3,140 | -0.95% | 81,600 | 1133億5400万 | +3.87% | 15.44 | 1.03 |
2023 | ||||||||||
12/29 | 3,110 | 3,170 | 3,105 | 3,170 | +2.09% | 60,600 | 1144億3700万 | +5.32% | 15.59 | 1.04 |
12/28 | 3,075 | 3,105 | 3,040 | 3,105 | +1.8% | 61,200 | 1120億9050万 | +3.64% | 15.27 | 1.02 |
12/27 | 3,030 | 3,050 | 3,025 | 3,050 | +0.83% | 37,600 | 1101億500万 | +2.14% | 15 | 1 |
12/26 | 3,005 | 3,025 | 3,000 | 3,025 | +0.5% | 41,000 | 1092億250万 | +1.58% | 14.88 | 0.99 |
12/25 | 3,105 | 3,105 | 3,005 | 3,010 | -1.79% | 46,000 | 1086億6100万 | +1.28% | 14.8 | 0.99 |
12/22 | 3,060 | 3,085 | 3,040 | 3,065 | +0.99% | 47,400 | 1106億4650万 | +3.23% | 15.07 | 1.01 |
12/21 | 3,025 | 3,060 | 3,005 | 3,035 | +0.17% | 68,700 | 1095億6350万 | +2.46% | 14.93 | 1 |
12/20 | 3,005 | 3,050 | 3,005 | 3,030 | 0% | 65,000 | 1093億8300万 | +2.54% | 14.9 | 0.99 |
12/19 | 3,030 | 3,045 | 3,000 | 3,030 | -0.33% | 47,900 | 1093億8300万 | +2.82% | 14.9 | 0.99 |
12/18 | 3,025 | 3,045 | 2,987 | 3,040 | -0.33% | 52,500 | 1097億4400万 | +3.4% | 14.95 | 1 |
12/15 | 3,015 | 3,065 | 3,015 | 3,050 | -0.65% | 69,300 | 1101億500万 | +3.92% | 15 | 1 |
12/14 | 3,085 | 3,110 | 3,060 | 3,070 | +0.33% | 71,400 | 1108億2700万 | +4.74% | 15.1 | 1.01 |
12/13 | 3,085 | 3,100 | 3,025 | 3,060 | -0.65% | 79,300 | 1104億6600万 | +4.9% | 15.05 | 1 |
12/12 | 3,065 | 3,105 | 3,065 | 3,080 | +0.98% | 95,700 | 1111億8800万 | +5.91% | 15.15 | 1.01 |
12/11 | 3,050 | 3,070 | 3,020 | 3,050 | +1.7% | 84,700 | 1101億500万 | +5.21% | 15 | 1 |
12/08 | 3,045 | 3,065 | 2,984 | 2,999 | -0.7% | 112,100 | 1082億6390万 | +3.63% | 14.75 | 0.98 |
12/07 | 2,986 | 3,035 | 2,980 | 3,020 | +0.33% | 69,800 | 1090億2200万 | +4.43% | 14.85 | 0.99 |
12/06 | 2,950 | 3,035 | 2,940 | 3,010 | +1.9% | 96,900 | 1086億6100万 | +4.22% | 14.8 | 0.99 |
12/05 | 3,010 | 3,040 | 2,954 | 2,954 | -1.86% | 90,700 | 1066億3940万 | +2.5% | 14.53 | 0.97 |
12/04 | 2,953 | 3,030 | 2,946 | 3,010 | +1.86% | 119,400 | 1086億6100万 | +4.48% | 14.8 | 0.99 |
12/01 | 2,960 | 2,977 | 2,940 | 2,955 | +1.83% | 105,900 | 1066億7550万 | +2.75% | 14.53 | 0.97 |
11/30 | 2,865 | 2,925 | 2,865 | 2,902 | +2% | 141,600 | 1047億6220万 | +1.01% | 14.27 | 0.95 |
11/29 | 2,841 | 2,859 | 2,818 | 2,845 | -1.04% | 47,300 | 1027億450万 | -0.94% | 13.99 | 0.93 |
11/28 | 2,837 | 2,878 | 2,814 | 2,875 | +2.46% | 86,200 | 1037億8750万 | +0.07% | 14.14 | 0.94 |
11/27 | 2,854 | 2,861 | 2,806 | 2,806 | -1.06% | 38,300 | 1012億9660万 | -2.37% | 13.8 | 0.92 |
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 | 910 4/9 | 449 3/17 | 274,000 5/14 | - | - | +12.92% 4/30 | -17.9% 3/17 |
2009年 3月期 | 700 6/6 | 400 3/10 | 144,000 1/8 | - | - | +16.68% 1/7 | -22.31% 10/10 |
2010年 3月期 | 679 9/24 | 444 5/8 4/30 | 359,000 9/11 | - | - | +13.24% 6/17 | -14.11% 10/29 |
2011年 3月期 | 837 3/25 | 455 11/2 | 620,000 3/24 | 302億1570万 | 164億2550万 | +20.51% 3/24 | -9.18% 8/16 |
2012年 3月期 | 890 3/28 | 579 9/26 | 752,000 3/7 | 321億2900万 | 209億190万 | +15.37% 1/17 | -13.26% 8/9 |
2013年 3月期 | 1,569 3/27 | 768 5/21 | 998,900 1/30 | 566億4090万 | 277億2480万 | +25.3% 12/19 | -10.27% 11/8 |
2014年 3月期 | 2,300 9/11 | 1,394 6/7 | 476,300 9/10 | 830億3000万 | 503億2340万 | +16.99% 7/2 | -11.64% 5/27 |
2015年 3月期 | 2,884 1/27 | 1,762 4/14 | 809,700 8/20 | 1041億1240万 | 636億820万 | +14.24% 7/18 | -8.97% 10/17 |
2016年 3月期 | 3,540 3/31 | 2,370 8/25 7/9 | 543,900 2/8 | 1277億9400万 | 855億5700万 | +14.13% 2/8 | -9.63% 1/21 |
2017年 3月期 | 3,495 4/1 | 2,436 6/24 | 349,000 7/4 | 1261億6950万 | 879億3960万 | +13.58% 7/20 | -10.76% 5/16 |
2018年 3月期 | 3,905 11/8 | 3,005 4/20 | 330,200 5/11 | 1409億7050万 | 1084億8050万 | +8.26% 5/26 | -12.44% 2/15 |
2019年 3月期 | 3,655 5/11 | 2,660 10/26 | 332,600 11/27 | 1319億4550万 | 960億2600万 | +13.84% 11/27 | -12.93% 12/25 |
2020年 3月期 | 3,460 11/12 | 2,412 3/13 | 197,800 3/12 | 1249億600万 | 870億7320万 | +8.2% 3/27 | -15.1% 3/9 |
2021年 3月期 | 2,980 11/11 | 2,450 8/7 | 153,100 11/5 | 1075億7800万 | 884億4500万 | +8.83% 9/28 | -6.66% 8/7 |
2022年 3月期 | 2,657 4/1 | 2,230 6/21 | 288,200 10/28 | 959億1770万 | 805億300万 | +5.39% 4/28 | -7.46% 6/2 |
2023年 3月期 | 2,855 3/9 | 2,055 5/19 | 425,900 4/28 | 1030億6550万 | 741億8550万 | +6.15% 6/8 | -3.91% 5/16 |
最新 | 3,045 2024/4/23 | 36,700 | 1099億2450万 | +0.03% 3,044 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -10%(0.9倍)
- 1985/12/28 vs 1984/12/28
- 37%(1.37倍)
- 1986/12/27 vs 1985/12/28
- 52%(1.52倍)
- 1987/12/28 vs 1986/12/27
- 19%(1.19倍)
- 1988/12/28 vs 1987/12/28
- 77%(1.77倍)
- 1989/12/29 vs 1988/12/28
- 28%(1.28倍)
- 1990/12/28 vs 1989/12/29
- -28%(0.72倍)
- 1991/12/30 vs 1990/12/28
- 36%(1.36倍)
- 1992/12/30 vs 1991/12/30
- -36%(0.64倍)
- 1993/12/30 vs 1992/12/30
- -6%(0.94倍)
- 1994/12/30 vs 1993/12/30
- 6%(1.06倍)
- 1995/12/29 vs 1994/12/30
- -23%(0.77倍)
- 1996/12/30 vs 1995/12/29
- -19%(0.81倍)
- 1997/12/30 vs 1996/12/30
- -57%(0.43倍)
- 1998/12/30 vs 1997/12/30
- 8%(1.08倍)
- 1999/12/30 vs 1998/12/30
- -2%(0.98倍)
- 2000/12/29 vs 1999/12/30
- -6%(0.94倍)
- 2001/12/28 vs 2000/12/29
- -9%(0.91倍)
- 2002/12/30 vs 2001/12/28
- 1%(1.01倍)
- 2003/12/30 vs 2002/12/30
- 60%(1.6倍)
- 2004/12/30 vs 2003/12/30
- 43%(1.43倍)
- 2005/12/30 vs 2004/12/30
- 39%(1.39倍)
- 2006/12/29 vs 2005/12/30
- 6%(1.06倍)
- 2007/12/28 vs 2006/12/29
- -3%(0.97倍)
- 2008/12/30 vs 2007/12/28
- -5%(0.95倍)
- 2009/12/30 vs 2008/12/30
- -15%(0.85倍)
- 2010/12/30 vs 2009/12/30
- 13%(1.13倍)
- 2011/12/30 vs 2010/12/30
- 15%(1.15倍)
- 2012/12/28 vs 2011/12/30
- 78%(1.78倍)
- 2013/12/30 vs 2012/12/28
- 67%(1.67倍)
- 2014/12/30 vs 2013/12/30
- 39%(1.39倍)
- 2015/12/30 vs 2014/12/30
- 11%(1.11倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 23%(1.23倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- 5%(1.05倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- -8%(0.92倍)
- 2022/12/30 vs 2021/12/30
- 5%(1.05倍)
- 2023/12/29 vs 2022/12/30
- 21%(1.21倍)
- 2024/04/23 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
145円(2000/02/16) - 2000%(21倍)
3,045円(4/23)