株価チャート
株価
5/13
- 前日 (5/10)
- 3,295
- 始値
- 3,265
- 高値
- 3,270
- 安値
- 3,195
- 終値 -2.88%
- 3,200
- 出来高 -44.43%
- 38,400
乖離率
- 株価（5日）
移動平均値 - -4.19%
3,340 - 株価（25日）
移動平均値 - -1.81%
3,259 - 出来高（5日）
移動平均値 - -8.4%
41,920
2023/12/12～2024/05/13
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 | ||||||||||
| 05/13 | 3,265 | 3,270 | 3,195 | 3,200 | -2.88% | 38,400 | 1153億8375万 | -1.81% | 9.81 | 0.98 |
| 05/10 | 3,450 | 3,495 | 3,290 | 3,295 | -3.65% | 69,100 | 1188億921万 | +1.1% | 10.1 | 1.01 |
| 05/09 | 3,355 | 3,450 | 3,355 | 3,420 | +1.48% | 34,800 | 1233億1639万 | +5.1% | 10.49 | 1.05 |
| 05/08 | 3,420 | 3,440 | 3,350 | 3,370 | -1.32% | 34,800 | 1215億1351万 | +3.76% | 10.33 | 1.04 |
| 05/07 | 3,430 | 3,435 | 3,385 | 3,415 | +1.34% | 32,500 | 1231億3610万 | +5.24% | 10.47 | 1.05 |
| 05/02 | 3,460 | 3,460 | 3,345 | 3,370 | -3.16% | 47,300 | 1215億1351万 | +4.11% | 10.33 | 1.04 |
| 05/01 | 3,500 | 3,500 | 3,430 | 3,480 | -0.57% | 33,500 | 1254億7983万 | +7.64% | 10.67 | 1.07 |
| 04/30 | 3,430 | 3,500 | 3,415 | 3,500 | +3.55% | 63,400 | 1262億98万 | +8.66% | 10.73 | 1.08 |
| 04/26 | 3,295 | 3,390 | 3,295 | 3,380 | +1.2% | 54,900 | 1218億7409万 | +5.3% | 10.36 | 1.04 |
| 04/25 | 3,340 | 3,370 | 3,300 | 3,340 | -0.6% | 52,800 | 1204億3179万 | +4.21% | 10.24 | 1.03 |
| 04/24 | 3,250 | 3,380 | 3,240 | 3,360 | +3.38% | 88,300 | 1211億5294万 | +4.97% | 10.3 | 1.03 |
| 04/23 | 3,210 | 3,260 | 3,210 | 3,250 | +1.4% | 50,500 | 1171億8662万 | +1.66% | 9.97 | 1 |
| 04/22 | 3,135 | 3,205 | 3,135 | 3,205 | +3.22% | 54,900 | 1155億6404万 | +0.28% | 9.83 | 0.99 |
| 04/19 | 3,130 | 3,135 | 3,045 | 3,105 | -0.8% | 62,200 | 1119億5830万 | -2.97% | 9.52 | 0.95 |
| 04/18 | 3,075 | 3,145 | 3,065 | 3,130 | +1.79% | 54,300 | 1128億5973万 | -2.34% | 9.6 | 0.96 |
| 04/17 | 3,105 | 3,105 | 3,035 | 3,075 | -0.97% | 57,000 | 1108億7657万 | -4.12% | 9.43 | 0.95 |
| 04/16 | 3,130 | 3,130 | 3,100 | 3,105 | -0.8% | 53,300 | 1119億5830万 | -3.3% | 9.52 | 0.95 |
| 04/15 | 3,120 | 3,140 | 3,100 | 3,130 | -0.79% | 57,100 | 1128億5973万 | -2.67% | 9.6 | 0.96 |
| 04/12 | 3,165 | 3,175 | 3,140 | 3,155 | -0.63% | 54,200 | 1137億6117万 | -2.05% | 9.67 | 0.97 |
| 04/11 | 3,160 | 3,190 | 3,135 | 3,175 | -0.63% | 40,400 | 1144億8232万 | -1.46% | 9.74 | 0.98 |
| 04/10 | 3,210 | 3,215 | 3,185 | 3,195 | -1.08% | 30,000 | 1152億346万 | -0.87% | 9.8 | 0.98 |
| 04/09 | 3,230 | 3,245 | 3,205 | 3,230 | +0.62% | 35,100 | 1164億6547万 | +0.22% | 9.9 | 0.99 |
| 04/08 | 3,195 | 3,235 | 3,140 | 3,210 | +0.47% | 126,700 | 1157億4433万 | -0.4% | 9.84 | 0.99 |
| 04/05 | 3,160 | 3,200 | 3,140 | 3,195 | +0.47% | 55,300 | 1152億346万 | -0.93% | 9.8 | 0.98 |
| 04/04 | 3,220 | 3,220 | 3,125 | 3,180 | -0.47% | 78,300 | 1146億6260万 | -1.58% | 9.75 | 0.98 |
| 04/03 | 3,175 | 3,220 | 3,150 | 3,195 | +0.31% | 57,000 | 1152億346万 | -1.39% | 9.8 | 0.98 |
| 04/02 | 3,265 | 3,265 | 3,155 | 3,185 | -2.15% | 54,600 | 1148億4289万 | -1.88% | 9.77 | 0.98 |
| 04/01 | 3,300 | 3,310 | 3,230 | 3,255 | -1.36% | 37,500 | 1173億6691万 | +0.15% | 9.98 | 1 |
| 03/29 | 3,210 | 3,300 | 3,210 | 3,300 | +2.8% | 54,500 | 1189億8949万 | +1.51% | 10.84 | 1.02 |
| 03/28 | 3,220 | 3,260 | 3,200 | 3,210 | -1.83% | 73,900 | 1157億4433万 | -1.14% | 10.54 | 0.99 |
| 03/27 | 3,215 | 3,295 | 3,215 | 3,270 | +2.35% | 98,300 | 1179億777万 | +0.74% | 10.74 | 1.01 |
| 03/26 | 3,195 | 3,205 | 3,170 | 3,195 | -0.62% | 54,900 | 1152億346万 | -1.48% | 10.49 | 0.99 |
| 03/25 | 3,255 | 3,285 | 3,205 | 3,215 | -1.23% | 56,200 | 1159億2461万 | -0.77% | 10.56 | 0.99 |
| 03/22 | 3,245 | 3,285 | 3,230 | 3,255 | 0% | 51,000 | 1173億6691万 | +0.65% | 10.69 | 1.01 |
| 03/21 | 3,275 | 3,285 | 3,235 | 3,255 | +0.15% | 61,600 | 1173億6691万 | +0.87% | 10.69 | 1.01 |
| 03/19 | 3,260 | 3,260 | 3,200 | 3,250 | +0.46% | 44,900 | 1171億8662万 | +0.93% | 10.68 | 1 |
| 03/18 | 3,290 | 3,295 | 3,235 | 3,235 | -1.67% | 56,800 | 1166億4576万 | +0.72% | 10.63 | 1 |
| 03/15 | 3,230 | 3,300 | 3,215 | 3,290 | +1.86% | 78,300 | 1186億2892万 | +2.65% | 10.81 | 1.02 |
| 03/14 | 3,205 | 3,230 | 3,175 | 3,230 | +1.73% | 48,700 | 1164億6547万 | +1% | 10.61 | 1 |
| 03/13 | 3,215 | 3,220 | 3,155 | 3,175 | 0% | 48,400 | 1144億8232万 | -0.72% | 10.43 | 0.98 |
| 03/12 | 3,205 | 3,205 | 3,095 | 3,175 | -1.7% | 72,200 | 1144億8232万 | -0.78% | 10.43 | 0.98 |
| 03/11 | 3,240 | 3,240 | 3,180 | 3,230 | -1.07% | 52,400 | 1164億6547万 | +0.84% | 10.61 | 1 |
| 03/08 | 3,170 | 3,270 | 3,170 | 3,265 | +2.67% | 78,100 | 1177億2748万 | +1.84% | 10.72 | 1.01 |
| 03/07 | 3,225 | 3,235 | 3,160 | 3,180 | -0.93% | 46,800 | 1146億6260万 | -0.84% | 10.45 | 0.98 |
| 03/06 | 3,195 | 3,240 | 3,190 | 3,210 | +0.47% | 47,900 | 1157億4433万 | 0% | 10.54 | 0.99 |
| 03/05 | 3,205 | 3,220 | 3,165 | 3,195 | -0.47% | 41,400 | 1152億346万 | -0.5% | 10.49 | 0.99 |
| 03/04 | 3,275 | 3,280 | 3,195 | 3,210 | -1.68% | 62,500 | 1157億4433万 | -0.03% | 10.54 | 0.99 |
| 03/01 | 3,360 | 3,390 | 3,250 | 3,265 | -2.68% | 68,600 | 1177億2748万 | +1.62% | 10.72 | 1.01 |
| 02/29 | 3,390 | 3,410 | 3,320 | 3,355 | -1.03% | 63,100 | 1209億7265万 | +4.52% | 11.02 | 1.04 |
| 02/28 | 3,390 | 3,430 | 3,360 | 3,390 | +0.89% | 61,600 | 1222億3466万 | +5.77% | 11.14 | 1.05 |
| 02/27 | 3,295 | 3,405 | 3,280 | 3,360 | +2.28% | 84,100 | 1211億5294万 | +5.03% | 11.04 | 1.04 |
| 02/26 | 3,280 | 3,295 | 3,250 | 3,285 | +0.46% | 53,300 | 1184億4863万 | +2.88% | 10.79 | 1.02 |
| 02/22 | 3,235 | 3,270 | 3,230 | 3,270 | +1.71% | 42,300 | 1179億777万 | +2.51% | 10.74 | 1.01 |
| 02/21 | 3,170 | 3,240 | 3,170 | 3,215 | +1.42% | 44,800 | 1159億2461万 | +0.91% | 10.56 | 0.99 |
| 02/20 | 3,200 | 3,210 | 3,165 | 3,170 | -0.63% | 54,300 | 1143億203万 | -0.5% | 10.41 | 0.98 |
| 02/19 | 3,150 | 3,195 | 3,135 | 3,190 | +1.92% | 50,100 | 1150億2318万 | 0% | 10.48 | 0.99 |
| 02/16 | 3,115 | 3,155 | 3,085 | 3,130 | +2.29% | 73,200 | 1128億5973万 | -1.91% | 10.28 | 0.97 |
| 02/15 | 3,120 | 3,120 | 3,025 | 3,060 | -0.49% | 56,400 | 1103億3571万 | -4.32% | 10.05 | 0.95 |
| 02/14 | 3,110 | 3,135 | 3,050 | 3,075 | -0.65% | 62,300 | 1108億7657万 | -4.09% | 10.1 | 0.95 |
| 02/13 | 3,050 | 3,095 | 3,025 | 3,095 | +1.48% | 61,000 | 1115億9772万 | -3.67% | 10.17 | 0.96 |
| 02/09 | 3,040 | 3,085 | 3,030 | 3,050 | -0.16% | 49,500 | 1099億7514万 | -5.19% | 10.02 | 0.94 |
| 02/08 | 3,110 | 3,120 | 3,015 | 3,055 | -1.61% | 90,200 | 1101億5543万 | -5.24% | 10.03 | 0.94 |
| 02/07 | 3,230 | 3,230 | 3,080 | 3,105 | -4.17% | 158,800 | 1119億5830万 | -3.78% | 10.2 | 0.96 |
| 02/06 | 3,230 | 3,260 | 3,205 | 3,240 | +0.31% | 67,700 | 1168億2605万 | +0.4% | 10.64 | 1 |
| 02/05 | 3,300 | 3,300 | 3,230 | 3,230 | -0.77% | 56,700 | 1164億6547万 | +0.25% | 10.61 | 1 |
| 02/02 | 3,300 | 3,310 | 3,245 | 3,255 | -1.51% | 51,000 | 1173億6691万 | +1.21% | 10.69 | 1.01 |
| 02/01 | 3,270 | 3,320 | 3,255 | 3,305 | +0.46% | 60,300 | 1191億6978万 | +2.99% | 10.86 | 1.02 |
| 01/31 | 3,235 | 3,290 | 3,225 | 3,290 | +1.7% | 53,500 | 1186億2892万 | +2.72% | 10.81 | 1.02 |
| 01/30 | 3,275 | 3,285 | 3,235 | 3,235 | -0.46% | 54,300 | 1166億4576万 | +1.28% | 10.63 | 1 |
| 01/29 | 3,205 | 3,270 | 3,205 | 3,250 | +1.56% | 36,800 | 1171億8662万 | +1.94% | 10.68 | 1 |
| 01/26 | 3,240 | 3,240 | 3,200 | 3,200 | -1.39% | 43,000 | 1153億8375万 | +0.57% | 10.51 | 0.99 |
| 01/25 | 3,185 | 3,265 | 3,185 | 3,245 | +1.72% | 48,200 | 1170億634万 | +2.17% | 10.66 | 1 |
| 01/24 | 3,220 | 3,230 | 3,180 | 3,190 | -1.54% | 59,600 | 1150億2318万 | +0.6% | 10.48 | 0.99 |
| 01/23 | 3,240 | 3,265 | 3,235 | 3,240 | 0% | 51,100 | 1168億2605万 | +2.24% | 10.64 | 1 |
| 01/22 | 3,230 | 3,250 | 3,210 | 3,240 | +0.93% | 43,100 | 1168億2605万 | +2.34% | 10.64 | 1 |
| 01/19 | 3,210 | 3,230 | 3,180 | 3,210 | +0.16% | 50,700 | 1157億4433万 | +1.49% | 10.54 | 0.99 |
| 01/18 | 3,185 | 3,225 | 3,185 | 3,205 | +0.94% | 35,900 | 1155億6404万 | +1.42% | 10.53 | 0.99 |
| 01/17 | 3,235 | 3,260 | 3,170 | 3,175 | -1.09% | 59,300 | 1144億8232万 | +0.63% | 10.43 | 0.98 |
| 01/16 | 3,280 | 3,295 | 3,210 | 3,210 | -1.83% | 46,300 | 1157億4433万 | +1.9% | 10.54 | 0.99 |
| 01/15 | 3,210 | 3,300 | 3,210 | 3,270 | +1.87% | 51,800 | 1179億777万 | +3.94% | 10.74 | 1.01 |
| 01/12 | 3,320 | 3,325 | 3,195 | 3,210 | -3.31% | 66,200 | 1157億4433万 | +2.39% | 10.54 | 0.99 |
| 01/11 | 3,285 | 3,350 | 3,280 | 3,320 | +1.84% | 75,600 | 1197億1064万 | +5.97% | 10.91 | 1.03 |
| 01/10 | 3,255 | 3,285 | 3,230 | 3,260 | +0.31% | 71,600 | 1175億4720万 | +4.29% | 10.71 | 1.01 |
| 01/09 | 3,205 | 3,285 | 3,205 | 3,250 | +1.72% | 88,200 | 1171億8662万 | +4.13% | 10.68 | 1 |
| 01/05 | 3,225 | 3,235 | 3,180 | 3,195 | -0.93% | 65,500 | 1152億346万 | +2.54% | 10.49 | 0.99 |
| 01/04 | 3,135 | 3,240 | 3,125 | 3,225 | +3.7% | 65,000 | 1162億8519万 | +3.46% | 10.59 | 1 |
| 01/01 | 株式分割 1→2 | |||||||||
| 2023 | ||||||||||
| 12/29 | 3,120 | 3,140 | 3,090 | 3,110 | -0.16% | 61,700 | 1121億3858万 | -0.16% | 10.3 | 0.98 |
| 12/28 | 3,100 | 3,160 | 3,080 | 3,115 | -0.16% | 45,300 | 2246億3775万 | -0.03% | 21.2 | 2.02 |
| 12/27 | 3,115 | 3,125 | 3,070 | 3,120 | +1.13% | 46,200 | 1124億9916万 | +0.03% | 10.33 | 0.99 |
| 12/26 | 3,075 | 3,085 | 3,050 | 3,085 | +0.33% | 45,200 | 1112億3715万 | -1.09% | 10.21 | 0.98 |
| 12/25 | 3,140 | 3,140 | 3,065 | 3,075 | -2.38% | 26,000 | 1108億7657万 | -1.44% | 10.18 | 0.97 |
| 12/22 | 3,060 | 3,155 | 3,060 | 3,150 | +2.77% | 92,600 | 1135億8088万 | +0.83% | 10.43 | 1 |
| 12/21 | 3,080 | 3,100 | 3,065 | 3,065 | -0.97% | 35,000 | 1105億1600万 | -1.89% | 10.15 | 0.97 |
| 12/20 | 3,080 | 3,105 | 3,075 | 3,095 | +0.49% | 57,000 | 1115億9772万 | -1.05% | 10.25 | 0.98 |
| 12/19 | 3,070 | 3,095 | 3,055 | 3,080 | +0.49% | 67,600 | 1110億5686万 | -1.63% | 10.2 | 0.97 |
| 12/18 | 3,090 | 3,090 | 3,035 | 3,065 | -1.29% | 68,000 | 1105億1600万 | -2.23% | 10.15 | 0.97 |
| 12/15 | 3,145 | 3,150 | 3,085 | 3,105 | -1.11% | 103,000 | 1119億5830万 | -1.11% | 10.28 | 0.98 |
| 12/14 | 3,215 | 3,225 | 3,100 | 3,140 | -0.95% | 64,400 | 1132億2031万 | -0.06% | 10.4 | 0.99 |
| 12/13 | 3,190 | 3,215 | 3,140 | 3,170 | +0.32% | 82,800 | 1143億203万 | +1.05% | 10.5 | 1 |
| 12/12 | 3,150 | 3,180 | 3,135 | 3,160 | +0.32% | 58,600 | 1139億4145万 | +1.22% | 10.46 | 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 | |
| 2011年 3月期 | 473 189 3/23 | 360 144 3/17 | 26,400 66,000 3/31 | 149億8791万 | 114億1936万 | +1.04% 5/10 | -5.76% 4/22 |
| 2012年 3月期 | 758 303 3/29 | 388 155 4/19 | 588,800 1,472,000 3/13 | 240億2824万 | 122億9167万 | +35.65% 4/3 | -8.54% 8/9 |
| 2013年 3月期 | 1,208 483 5/1 | 648 259 11/15 | 1,168,000 2,920,000 4/26 | 383億244万 | 205億3899万 | +21.61% 3/11 | -19.65% 11/14 |
| 2014年 3月期 | 1,068 427 4/5 | 745 298 12/25 | 124,400 311,000 7/2 | 338億6158万 | 236億3173万 | +7.23% 1/21 | -7.25% 2/4 |
| 2015年 3月期 | 860 344 2/27 344 7/16 他5件 | 740 296 10/17 | 93,200 233,000 9/25 | 272億7958万 | 234億7313万 | +5.32% 10/31 | -7.83% 10/17 |
| 2016年 3月期 | 1,523 3,045 12/10 | 793 317 5/14 | 210,600 105,300 8/17 | 482億9438万 | 50億2769万 | +31.15% 8/14 | -20.42% 1/21 |
| 2017年 3月期 | 1,585 3,170 3/28 | 1,020 2,039 6/24 | 193,600 96,800 2/6 | 508億1416万 | 323億3899万 | +7.4% 3/6 | -10.83% 6/24 |
| 2018年 3月期 | 3,160 6,320 12/15 | 1,427 2,854 4/17 | 803,000 401,500 2/7 | 1100億8074万 | 452億6507万 | +20.35% 8/17 | -19.12% 2/13 |
| 2019年 3月期 | 3,915 7,830 5/14 | 1,888 3,775 3/25 | 2,094,600 1,047,300 7/25 | 1363億8168万 | 680億5434万 | +19.06% 5/10 | -20.1% 7/5 |
| 2020年 3月期 | 2,428 4,855 3/31 | 1,638 3,275 8/15 | 625,000 312,500 5/10 | 875億2419万 | 590億4052万 | +12.63% 3/27 | -17.24% 3/16 |
| 2021年 3月期 | 2,805 5,610 9/28 | 2,045 4,090 4/2 | 225,400 112,700 9/28 | 1011億3506万 | 737億3304万 | +9.75% 8/4 | -6.43% 4/28 |
| 2022年 3月期 | 2,463 4,925 4/1 | 1,818 3,635 3/31 | 268,200 134,100 11/5 | 887億8612万 | 655億3047万 | +8.05% 12/29 | -11.6% 4/18 |
| 2023年 3月期 | 2,250 4,500 8/30 | 1,590 3,180 4/18 | 268,200 134,100 5/31 | 811億2438万 | 573億2789万 | +9.78% 5/23 | -7.17% 11/10 |
| 2024年 3月期 | 3,430 2/28 | 1,953 3,905 4/10 | 372,000 186,000 11/8 | 1236億7696万 | 703億9793万 | +15.3% 11/10 | -7.74% 10/4 |
| 最新 | 3,200 2024/5/13 | 38,400 | 1153億8375万 | -1.81% 3,259 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 109%（2.09倍）
- 2013/12/30 vs 2012/12/28
- -11%（0.89倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 64%（1.64倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 132%（2.32倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/05/13 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
360円（2011/03/17） - 789%（8.89倍）
3,200円（5/13）