株価チャート
株価
4/22
- 前日 (4/19)
- 3,105
- 始値
- 3,110
- 高値
- 3,130
- 安値
- 3,110
- 終値 +0.64%
- 3,125
- 出来高 -36.23%
- 4,400
乖離率
- 株価（5日）
移動平均値 - -0.03%
3,126 - 株価（25日）
移動平均値 - -3.31%
3,232 - 出来高（5日）
移動平均値 - -41.95%
7,580
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 3,110 | 3,130 | 3,110 | 3,125 | +0.64% | 4,400 | 312億5000万 | -3.31% | 15.91 | 1.1 |
| 04/19 | 3,150 | 3,150 | 3,100 | 3,105 | -1.58% | 6,900 | 310億5000万 | -4.08% | 15.81 | 1.09 |
| 04/18 | 3,110 | 3,160 | 3,110 | 3,155 | +1.45% | 5,400 | 315億5000万 | -2.77% | 16.07 | 1.11 |
| 04/17 | 3,135 | 3,135 | 3,100 | 3,110 | -0.8% | 9,700 | 311億 | -4.28% | 15.84 | 1.09 |
| 04/16 | 3,160 | 3,160 | 3,135 | 3,135 | -0.79% | 11,500 | 313億5000万 | -3.69% | 15.96 | 1.1 |
| 04/15 | 3,170 | 3,175 | 3,155 | 3,160 | -0.32% | 5,500 | 316億 | -3.13% | 16.09 | 1.11 |
| 04/12 | 3,175 | 3,185 | 3,155 | 3,170 | -0.16% | 9,800 | 317億 | -3.06% | 16.14 | 1.11 |
| 04/11 | 3,125 | 3,200 | 3,100 | 3,175 | -3.79% | 36,400 | 317億5000万 | -3.08% | 16.17 | 1.12 |
| 04/10 | 3,315 | 3,325 | 3,280 | 3,300 | 0% | 31,600 | 330億 | +0.58% | 16.8 | 1.16 |
| 04/09 | 3,290 | 3,300 | 3,280 | 3,300 | +0.61% | 8,300 | 330億 | +0.61% | 16.8 | 1.16 |
| 04/08 | 3,280 | 3,290 | 3,265 | 3,280 | +0.31% | 4,800 | 328億 | +0.03% | 16.7 | 1.15 |
| 04/05 | 3,265 | 3,270 | 3,250 | 3,270 | +0.15% | 2,300 | 327億 | -0.3% | 16.65 | 1.15 |
| 04/04 | 3,270 | 3,275 | 3,255 | 3,265 | 0% | 2,600 | 326億5000万 | -0.52% | 16.63 | 1.15 |
| 04/03 | 3,275 | 3,285 | 3,265 | 3,265 | -0.46% | 3,400 | 326億5000万 | -0.61% | 16.63 | 1.15 |
| 04/02 | 3,290 | 3,290 | 3,280 | 3,280 | -0.3% | 2,300 | 328億 | -0.33% | 16.7 | 1.15 |
| 04/01 | 3,270 | 3,300 | 3,270 | 3,290 | +0.61% | 4,900 | 329億 | -0.21% | 16.75 | 1.16 |
| 03/29 | 3,260 | 3,285 | 3,250 | 3,270 | +0.31% | 3,800 | 327億 | -0.94% | 16.65 | 1.15 |
| 03/28 | 3,280 | 3,280 | 3,260 | 3,260 | -0.76% | 3,600 | 326億 | -1.45% | 16.6 | 1.15 |
| 03/27 | 3,280 | 3,285 | 3,250 | 3,285 | 0% | 5,400 | 328億5000万 | -0.9% | 16.73 | 1.16 |
| 03/26 | 3,300 | 3,300 | 3,270 | 3,285 | 0% | 5,100 | 328億5000万 | -1.05% | 16.73 | 1.16 |
| 03/25 | 3,260 | 3,295 | 3,255 | 3,285 | +0.92% | 8,400 | 328億5000万 | -1.14% | 16.73 | 1.16 |
| 03/22 | 3,235 | 3,260 | 3,235 | 3,255 | +0.62% | 6,900 | 325億5000万 | -2.13% | 16.57 | 1.14 |
| 03/21 | 3,260 | 3,260 | 3,230 | 3,235 | -0.61% | 9,200 | 323億5000万 | -2.82% | 16.47 | 1.14 |
| 03/19 | 3,270 | 3,270 | 3,250 | 3,255 | -0.61% | 4,900 | 325億5000万 | -2.37% | 16.57 | 1.14 |
| 03/18 | 3,270 | 3,275 | 3,245 | 3,275 | +0.31% | 4,400 | 327億5000万 | -1.86% | 16.68 | 1.15 |
| 03/15 | 3,285 | 3,285 | 3,265 | 3,265 | -0.91% | 2,700 | 326億5000万 | -2.22% | 16.63 | 1.15 |
| 03/14 | 3,250 | 3,295 | 3,235 | 3,295 | +1.38% | 4,700 | 329億5000万 | -1.41% | 16.78 | 1.16 |
| 03/13 | 3,275 | 3,285 | 3,230 | 3,250 | -0.76% | 5,000 | 325億 | -2.84% | 16.55 | 1.14 |
| 03/12 | 3,295 | 3,295 | 3,255 | 3,275 | -0.91% | 6,600 | 327億5000万 | -2.27% | 16.68 | 1.15 |
| 03/11 | 3,345 | 3,345 | 3,280 | 3,305 | -1.34% | 7,900 | 330億5000万 | -1.49% | 16.83 | 1.16 |
| 03/08 | 3,310 | 3,350 | 3,295 | 3,350 | +0.9% | 13,700 | 335億 | -0.27% | 17.06 | 1.18 |
| 03/07 | 3,320 | 3,330 | 3,300 | 3,320 | 0% | 7,500 | 332億 | -1.22% | 16.91 | 1.17 |
| 03/06 | 3,260 | 3,320 | 3,255 | 3,320 | +1.84% | 11,500 | 332億 | -1.31% | 16.91 | 1.17 |
| 03/05 | 3,280 | 3,285 | 3,235 | 3,260 | -0.76% | 12,600 | 326億 | -3.15% | 16.6 | 1.15 |
| 03/04 | 3,295 | 3,300 | 3,220 | 3,285 | -0.61% | 20,800 | 328億5000万 | -2.52% | 16.73 | 1.16 |
| 03/01 | 3,330 | 3,330 | 3,290 | 3,305 | -0.45% | 10,600 | 330億5000万 | -2.02% | 16.83 | 1.16 |
| 02/29 | 3,330 | 3,335 | 3,300 | 3,320 | -0.45% | 12,000 | 332億 | -1.57% | 17.33 | 1.17 |
| 02/28 | 3,400 | 3,410 | 3,320 | 3,335 | -2.34% | 58,500 | 333億5000万 | -1.13% | 17.4 | 1.17 |
| 02/27 | 3,445 | 3,470 | 3,415 | 3,415 | -0.15% | 117,800 | 341億5000万 | +1.28% | 17.82 | 1.2 |
| 02/26 | 3,420 | 3,430 | 3,405 | 3,420 | +0.44% | 32,800 | 342億 | +1.63% | 17.85 | 1.2 |
| 02/22 | 3,450 | 3,450 | 3,405 | 3,405 | -1.3% | 17,500 | 340億5000万 | +1.43% | 17.77 | 1.2 |
| 02/21 | 3,430 | 3,450 | 3,430 | 3,450 | +0.73% | 9,400 | 345億 | +3.02% | 18 | 1.21 |
| 02/20 | 3,415 | 3,450 | 3,415 | 3,425 | +0.74% | 11,500 | 342億5000万 | +2.51% | 17.87 | 1.2 |
| 02/19 | 3,385 | 3,440 | 3,380 | 3,400 | +0.89% | 19,500 | 340億 | +2.04% | 17.74 | 1.2 |
| 02/16 | 3,340 | 3,385 | 3,340 | 3,370 | +0.45% | 8,400 | 337億 | +1.38% | 17.59 | 1.19 |
| 02/15 | 3,360 | 3,380 | 3,330 | 3,355 | +0.45% | 9,800 | 335億5000万 | +1.12% | 17.51 | 1.18 |
| 02/14 | 3,340 | 3,345 | 3,330 | 3,340 | -0.3% | 4,700 | 334億 | +0.81% | 17.43 | 1.17 |
| 02/13 | 3,325 | 3,350 | 3,325 | 3,350 | +0.75% | 8,100 | 335億 | +1.3% | 17.48 | 1.18 |
| 02/09 | 3,325 | 3,340 | 3,325 | 3,325 | 0% | 6,500 | 332億5000万 | +0.76% | 17.35 | 1.17 |
| 02/08 | 3,330 | 3,335 | 3,320 | 3,325 | -0.75% | 7,900 | 332億5000万 | +0.97% | 17.35 | 1.17 |
| 02/07 | 3,370 | 3,370 | 3,310 | 3,350 | -0.74% | 17,300 | 335億 | +1.98% | 17.48 | 1.18 |
| 02/06 | 3,385 | 3,390 | 3,375 | 3,375 | -0.3% | 6,900 | 337億5000万 | +3.05% | 17.61 | 1.19 |
| 02/05 | 3,395 | 3,400 | 3,385 | 3,385 | -0.29% | 8,300 | 338億5000万 | +3.71% | 17.66 | 1.19 |
| 02/02 | 3,385 | 3,400 | 3,385 | 3,395 | +0.3% | 5,300 | 339億5000万 | +4.43% | 17.72 | 1.19 |
| 02/01 | 3,385 | 3,400 | 3,385 | 3,385 | -0.44% | 8,200 | 338億5000万 | +4.54% | 17.66 | 1.19 |
| 01/31 | 3,400 | 3,400 | 3,385 | 3,400 | 0% | 8,600 | 340億 | +5.39% | 17.74 | 1.2 |
| 01/30 | 3,380 | 3,400 | 3,380 | 3,400 | +0.59% | 13,400 | 340億 | +5.82% | 17.74 | 1.2 |
| 01/29 | 3,365 | 3,390 | 3,360 | 3,380 | +0.45% | 9,300 | 338億 | +5.63% | 17.64 | 1.19 |
| 01/26 | 3,360 | 3,365 | 3,340 | 3,365 | +0.45% | 6,500 | 336億5000万 | +5.55% | 17.56 | 1.18 |
| 01/25 | 3,325 | 3,350 | 3,325 | 3,350 | +1.21% | 5,800 | 335億 | +5.45% | 17.48 | 1.18 |
| 01/24 | 3,315 | 3,340 | 3,310 | 3,310 | -0.45% | 4,800 | 331億 | +4.55% | 17.27 | 1.16 |
| 01/23 | 3,300 | 3,340 | 3,300 | 3,325 | +0.76% | 11,300 | 332億5000万 | +5.32% | 17.35 | 1.17 |
| 01/22 | 3,245 | 3,300 | 3,245 | 3,300 | +1.69% | 17,000 | 330億 | +4.83% | 17.22 | 1.16 |
| 01/19 | 3,235 | 3,245 | 3,225 | 3,245 | +0.62% | 4,600 | 324億5000万 | +3.38% | 16.93 | 1.14 |
| 01/18 | 3,205 | 3,235 | 3,205 | 3,225 | +0.62% | 3,000 | 322億5000万 | +2.94% | 16.83 | 1.13 |
| 01/17 | 3,230 | 3,240 | 3,195 | 3,205 | -0.77% | 9,400 | 320億5000万 | +2.49% | 16.73 | 1.13 |
| 01/16 | 3,220 | 3,250 | 3,220 | 3,230 | +0.31% | 9,100 | 323億 | +3.43% | 16.86 | 1.14 |
| 01/15 | 3,195 | 3,220 | 3,190 | 3,220 | +1.26% | 10,000 | 322億 | +3.3% | 16.8 | 1.13 |
| 01/12 | 3,150 | 3,210 | 3,150 | 3,180 | -1.55% | 23,200 | 318億 | +2.25% | 16.59 | 1.12 |
| 01/11 | 3,240 | 3,260 | 3,230 | 3,230 | +0.16% | 19,300 | 323億 | +3.99% | 16.86 | 1.14 |
| 01/10 | 3,200 | 3,235 | 3,200 | 3,225 | +0.78% | 9,800 | 322億5000万 | +4.03% | 16.83 | 1.13 |
| 01/09 | 3,190 | 3,215 | 3,190 | 3,200 | +0.63% | 12,800 | 320億 | +3.43% | 16.7 | 1.13 |
| 01/05 | 3,170 | 3,190 | 3,165 | 3,180 | +0.95% | 7,900 | 318億 | +2.88% | 16.59 | 1.12 |
| 01/04 | 3,115 | 3,155 | 3,115 | 3,150 | +1.12% | 13,700 | 315億 | +2.01% | 16.44 | 1.11 |
| 2023 | ||||||||||
| 12/29 | 3,110 | 3,115 | 3,100 | 3,115 | +0.16% | 5,100 | 311億5000万 | +0.97% | 16.26 | 1.1 |
| 12/28 | 3,100 | 3,110 | 3,080 | 3,110 | +0.81% | 7,700 | 311億 | +0.84% | 16.23 | 1.09 |
| 12/27 | 3,075 | 3,085 | 3,070 | 3,085 | +0.33% | 2,600 | 308億5000万 | +0.1% | 16.1 | 1.09 |
| 12/26 | 3,075 | 3,085 | 3,070 | 3,075 | +0.33% | 1,700 | 307億5000万 | -0.19% | 16.05 | 1.08 |
| 12/25 | 3,080 | 3,080 | 3,055 | 3,065 | -0.49% | 6,400 | 306億5000万 | -0.49% | 15.99 | 1.08 |
| 12/22 | 3,075 | 3,085 | 3,070 | 3,080 | 0% | 1,700 | 308億 | 0% | 16.07 | 1.08 |
| 12/21 | 3,075 | 3,090 | 3,070 | 3,080 | +0.16% | 3,300 | 308億 | +0.03% | 16.07 | 1.08 |
| 12/20 | 3,075 | 3,080 | 3,075 | 3,075 | 0% | 2,000 | 307億5000万 | -0.1% | 16.05 | 1.08 |
| 12/19 | 3,085 | 3,090 | 3,075 | 3,075 | -0.32% | 2,300 | 307億5000万 | -0.06% | 16.05 | 1.08 |
| 12/18 | 3,085 | 3,085 | 3,075 | 3,085 | 0% | 1,800 | 308億5000万 | +0.33% | 16.1 | 1.09 |
| 12/15 | 3,085 | 3,090 | 3,075 | 3,085 | +0.16% | 2,800 | 308億5000万 | +0.39% | 16.1 | 1.09 |
| 12/14 | 3,090 | 3,095 | 3,080 | 3,080 | -0.32% | 2,900 | 308億 | +0.33% | 16.07 | 1.08 |
| 12/13 | 3,090 | 3,095 | 3,085 | 3,090 | 0% | 1,700 | 309億 | +0.75% | 16.13 | 1.09 |
| 12/12 | 3,085 | 3,090 | 3,080 | 3,090 | +0.32% | 1,400 | 309億 | +0.85% | 16.13 | 1.09 |
| 12/11 | 3,085 | 3,100 | 3,080 | 3,080 | -0.16% | 2,400 | 308億 | +0.59% | 16.07 | 1.08 |
| 12/08 | 3,100 | 3,100 | 3,080 | 3,085 | -0.48% | 1,500 | 308億5000万 | +0.82% | 16.1 | 1.09 |
| 12/07 | 3,085 | 3,115 | 3,085 | 3,100 | +0.65% | 4,800 | 310億 | +1.37% | 16.18 | 1.09 |
| 12/06 | 3,060 | 3,080 | 3,055 | 3,080 | +0.65% | 3,700 | 308億 | +0.82% | 16.07 | 1.08 |
| 12/05 | 3,070 | 3,075 | 3,060 | 3,060 | 0% | 800 | 306億 | +0.23% | 15.97 | 1.08 |
| 12/04 | 3,080 | 3,080 | 3,055 | 3,060 | -0.65% | 3,600 | 306億 | +0.29% | 15.97 | 1.08 |
| 12/01 | 3,100 | 3,100 | 3,080 | 3,080 | 0% | 2,900 | 308億 | +1.02% | 16.07 | 1.08 |
| 11/30 | 3,105 | 3,120 | 3,080 | 3,080 | -1.44% | 8,000 | 308億 | +1.08% | 16.07 | 1.1 |
| 11/29 | 3,100 | 3,125 | 3,085 | 3,125 | +0.81% | 5,100 | 312億5000万 | +2.69% | 16.31 | 1.11 |
| 11/28 | 3,085 | 3,100 | 3,080 | 3,100 | +0.49% | 9,000 | 310億 | +2.01% | 16.18 | 1.1 |
| 11/27 | 3,085 | 3,090 | 3,080 | 3,085 | +0.16% | 4,600 | 308億5000万 | +1.65% | 16.1 | 1.1 |
| 11/24 | 3,065 | 3,080 | 3,060 | 3,080 | +0.49% | 3,400 | 308億 | +1.58% | 16.07 | 1.1 |
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 | 3,450 4/2 | 2,600 3/26 | 13,000 9/21 | - | - | +3.54% 11/15 | -9.62% 10/15 |
| 2009年 3月期 | 2,800 4/1 | 1,980 10/10 10/9 | 16,300 9/24 | - | - | +10.67% 11/26 | -22.8% 10/8 |
| 2010年 3月期 | 2,760 9/24 9/18 | 2,400 11/25 | 24,000 9/24 | - | - | +3.38% 1/20 | -4.64% 11/30 |
| 2011年 3月期 | 2,750 3/22 3/18 | 2,500 3/16 | 28,500 9/27 | 275億 | 250億 | +2.71% 4/28 | -6.85% 3/15 |
| 2012年 3月期 | 2,876 3/27 | 2,505 9/28 | 23,800 9/27 | 287億6000万 | 250億5000万 | +3.53% 2/27 | -3.16% 4/11 |
| 2013年 3月期 | 3,020 3/26 3/25 | 2,638 6/19 | 18,800 3/26 | 302億 | 263億8000万 | +3.95% 1/4 | -3.33% 9/27 |
| 2014年 3月期 | 3,060 9/20 9/19 | 2,800 6/17 6/7 | 32,300 9/25 | 306億 | 280億 | +3.36% 7/8 | -4.24% 6/6 |
| 2015年 3月期 | 3,590 3/25 3/24 | 2,905 5/23 | 28,100 9/25 | 359億 | 290億5000万 | +6.26% 3/16 | -3.85% 4/9 |
| 2016年 3月期 | 3,645 8/3 7/31 他3件 | 3,030 8/25 | 24,600 9/25 | 364億5000万 | 303億 | +2.95% 11/11 | -9.36% 9/8 |
| 2017年 3月期 | 3,540 7/29 | 3,300 4/1 | 28,000 9/27 | 354億 | 330億 | +2.54% 7/29 | -2.79% 6/24 |
| 2018年 3月期 | 3,625 6/29 | 3,250 3/28 | 42,300 9/26 | 362億5000万 | 325億 | +4.15% 9/26 | -3.04% 4/3 |
| 2019年 2月期 | 3,345 2/25 | 2,486 12/25 | 41,200 2/25 | 334億5000万 | 248億6000万 | +5.97% 2/1 | -15.48% 12/25 |
| 2020年 2月期 | 3,255 3/4 | 2,845 2/28 | 42,600 2/26 | 325億5000万 | 284億5000万 | +3.64% 1/29 | -17.66% 3/13 |
| 2021年 2月期 | 3,300 8/24 | 2,416 3/17 | 96,300 8/27 | 330億 | 241億6000万 | +7.5% 4/14 | -7.68% 8/28 |
| 2022年 2月期 | 3,070 7/12 | 2,750 2/25 | 172,700 8/25 | 307億 | 275億 | +2.56% 4/4 | -6.56% 3/8 |
| 2023年 2月期 | 2,857 2/1 | 2,581 3/9 | 124,400 8/29 | 285億7000万 | 258億1000万 | +3.81% 4/11 | -1.71% 3/1 |
| 2024年 2月期 | 3,470 2/27 | 2,782 3/9 | 123,500 8/29 | 347億 | 278億2000万 | +5.81% 1/30 | -3.15% 3/5 |
| 最新 | 3,125 2024/4/22 | 4,400 | 312億5000万 | -3.31% 3,232 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 35%（1.35倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- 9%（1.09倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -8%（0.92倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/04/22 vs 2023/12/29
- 0%（1倍）
- 過去安値
1,980円（2008/10/10） - 58%（1.58倍）
3,125円（4/22）