株価チャート
株価
4/23
- 前日 (4/22)
- 3,775
- 始値
- 3,820
- 高値
- 3,945
- 安値
- 3,815
- 終値 +2.65%
- 3,875
- 出来高 +144.52%
- 35,700
乖離率
- 株価（5日）
移動平均値 - +3.39%
3,748 - 株価（25日）
移動平均値 - +4.31%
3,715 - 出来高（5日）
移動平均値 - +72.13%
20,740
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 | 3,820 | 3,945 | 3,815 | 3,875 | +2.65% | 35,700 | 366億5272万 | +4.31% | 21.87 | 0.97 |
| 04/22 | 3,725 | 3,800 | 3,705 | 3,775 | +2.17% | 14,600 | 357億684万 | +1.81% | 21.31 | 0.95 |
| 04/19 | 3,730 | 3,750 | 3,655 | 3,695 | -2.12% | 15,200 | 349億5014万 | -0.38% | 20.85 | 0.92 |
| 04/18 | 3,640 | 3,845 | 3,625 | 3,775 | +4.28% | 26,600 | 357億684万 | +1.78% | 21.31 | 0.95 |
| 04/17 | 3,635 | 3,670 | 3,585 | 3,620 | +0.98% | 11,600 | 342億4074万 | -2.16% | 20.43 | 0.91 |
| 04/16 | 3,705 | 3,705 | 3,580 | 3,585 | -4.53% | 12,100 | 339億968万 | -3.06% | 20.23 | 0.9 |
| 04/15 | 3,645 | 3,810 | 3,615 | 3,755 | +1.08% | 19,000 | 355億1767万 | +1.65% | 21.19 | 0.94 |
| 04/12 | 3,685 | 3,785 | 3,650 | 3,715 | +2.06% | 15,700 | 351億3932万 | +0.76% | 20.97 | 0.93 |
| 04/11 | 3,615 | 3,665 | 3,600 | 3,640 | +0.41% | 8,200 | 344億2991万 | -1.09% | 20.54 | 0.91 |
| 04/10 | 3,655 | 3,705 | 3,625 | 3,625 | -0.55% | 4,900 | 342億8803万 | -1.44% | 20.46 | 0.91 |
| 04/09 | 3,660 | 3,690 | 3,600 | 3,645 | -1.09% | 15,300 | 344億7720万 | -0.82% | 20.57 | 0.91 |
| 04/08 | 3,640 | 3,745 | 3,610 | 3,685 | +2.22% | 18,000 | 348億5556万 | +0.44% | 20.8 | 0.92 |
| 04/05 | 3,575 | 3,635 | 3,555 | 3,605 | -0.83% | 11,700 | 340億9885万 | -1.53% | 20.35 | 0.9 |
| 04/04 | 3,660 | 3,695 | 3,600 | 3,635 | -0.14% | 14,200 | 343億8262万 | -0.71% | 20.52 | 0.91 |
| 04/03 | 3,620 | 3,700 | 3,570 | 3,640 | -1.22% | 12,500 | 344億2991万 | -0.57% | 20.54 | 0.91 |
| 04/02 | 3,800 | 3,800 | 3,680 | 3,685 | -2.77% | 10,400 | 348億5556万 | +0.66% | 20.8 | 0.92 |
| 04/01 | 3,810 | 3,835 | 3,765 | 3,790 | -0.52% | 11,900 | 358億4873万 | +3.58% | 21.39 | 0.95 |
| 03/29 | 3,680 | 3,840 | 3,665 | 3,810 | +2.28% | 10,600 | 360億3790万 | +4.33% | 21.5 | 0.95 |
| 03/28 | 3,850 | 3,865 | 3,690 | 3,725 | -3.37% | 14,300 | 352億3391万 | +2.36% | 21.02 | 0.93 |
| 03/27 | 3,800 | 3,860 | 3,800 | 3,855 | +1.98% | 18,800 | 364億6355万 | +6.05% | 21.76 | 0.97 |
| 03/26 | 3,735 | 3,795 | 3,710 | 3,780 | +1.48% | 12,800 | 357億5414万 | +4.1% | 21.33 | 0.95 |
| 03/25 | 3,730 | 3,760 | 3,700 | 3,725 | -0.53% | 12,600 | 352億3391万 | +2.76% | 21.02 | 0.93 |
| 03/22 | 3,780 | 3,810 | 3,745 | 3,745 | 0% | 17,200 | 354億2308万 | +3.54% | 21.14 | 0.94 |
| 03/21 | 3,780 | 3,790 | 3,725 | 3,745 | +0.13% | 18,700 | 354億2308万 | +3.88% | 21.14 | 0.94 |
| 03/19 | 3,690 | 3,745 | 3,640 | 3,740 | +0.94% | 16,100 | 353億7579万 | +4.24% | 21.11 | 0.94 |
| 03/18 | 3,795 | 3,795 | 3,660 | 3,705 | -2.24% | 19,000 | 350億4473万 | +3.93% | 20.91 | 0.93 |
| 03/15 | 3,700 | 3,790 | 3,665 | 3,790 | +2.43% | 97,600 | 358億4873万 | +6.94% | 21.39 | 0.95 |
| 03/14 | 3,560 | 3,760 | 3,560 | 3,700 | +3.93% | 54,900 | 349億9744万 | +5.14% | 20.88 | 0.93 |
| 03/13 | 3,610 | 3,610 | 3,505 | 3,560 | -0.14% | 9,400 | 336億7321万 | +1.74% | 20.09 | 0.89 |
| 03/12 | 3,500 | 3,590 | 3,415 | 3,565 | +2.44% | 15,600 | 337億2050万 | +2.24% | 20.12 | 0.89 |
| 03/11 | 3,565 | 3,565 | 3,420 | 3,480 | -2.93% | 9,600 | 329億1651万 | +0.23% | 19.64 | 0.87 |
| 03/08 | 3,530 | 3,600 | 3,520 | 3,585 | +0.99% | 13,800 | 339億968万 | +3.64% | 20.23 | 0.9 |
| 03/07 | 3,575 | 3,630 | 3,525 | 3,550 | -0.7% | 14,800 | 335億7862万 | +3.14% | 20.04 | 0.89 |
| 03/06 | 3,530 | 3,585 | 3,495 | 3,575 | +0.56% | 17,700 | 338億1509万 | +4.32% | 20.18 | 0.89 |
| 03/05 | 3,495 | 3,575 | 3,440 | 3,555 | +2.01% | 16,600 | 336億2592万 | +4.19% | 20.06 | 0.89 |
| 03/04 | 3,500 | 3,545 | 3,480 | 3,485 | -0.57% | 17,100 | 329億6380万 | +2.65% | 19.67 | 0.87 |
| 03/01 | 3,550 | 3,585 | 3,500 | 3,505 | -2.23% | 10,600 | 331億5298万 | +3.67% | 19.78 | 0.88 |
| 02/29 | 3,585 | 3,655 | 3,580 | 3,585 | -1.38% | 11,700 | 339億968万 | +6.51% | 20.23 | 0.9 |
| 02/28 | 3,635 | 3,695 | 3,620 | 3,635 | -0.14% | 14,600 | 343億8262万 | +8.57% | 20.52 | 0.91 |
| 02/27 | 3,680 | 3,700 | 3,630 | 3,640 | -0.41% | 17,500 | 344億2991万 | +9.34% | 20.54 | 0.91 |
| 02/26 | 3,635 | 3,715 | 3,625 | 3,655 | +1.67% | 17,700 | 345億7179万 | +10.49% | 20.63 | 0.91 |
| 02/22 | 3,545 | 3,615 | 3,540 | 3,595 | +2.71% | 18,700 | 340億427万 | +9.37% | 20.29 | 0.9 |
| 02/21 | 3,625 | 3,625 | 3,490 | 3,500 | -3.58% | 22,500 | 331億568万 | +7.07% | 19.75 | 0.88 |
| 02/20 | 3,705 | 3,730 | 3,630 | 3,630 | -3.33% | 20,200 | 343億3532万 | +11.52% | 20.49 | 0.91 |
| 02/19 | 3,630 | 3,760 | 3,610 | 3,755 | +3.44% | 37,400 | 355億1767万 | +15.93% | 21.19 | 0.94 |
| 02/16 | 3,500 | 3,650 | 3,495 | 3,630 | +3.27% | 38,500 | 343億3532万 | +12.87% | 20.49 | 0.91 |
| 02/15 | 3,455 | 3,525 | 3,380 | 3,515 | +1.74% | 31,900 | 332億4756万 | +9.88% | 19.84 | 0.88 |
| 02/14 | 3,385 | 3,475 | 3,360 | 3,455 | +4.22% | 48,900 | 326億8004万 | +8.38% | 19.5 | 0.86 |
| 02/13 | 3,200 | 3,320 | 3,190 | 3,315 | +4.74% | 35,000 | 313億5581万 | +4.31% | 18.71 | 0.83 |
| 02/09 | 3,170 | 3,190 | 3,140 | 3,165 | -0.16% | 15,300 | 299億3700万 | -0.19% | 17.86 | 0.79 |
| 02/08 | 3,165 | 3,210 | 3,115 | 3,170 | 0% | 19,400 | 299億8429万 | -0.06% | 17.89 | 0.79 |
| 02/07 | 3,200 | 3,205 | 3,160 | 3,170 | -1.09% | 6,300 | 299億8429万 | -0.13% | 17.89 | 0.79 |
| 02/06 | 3,250 | 3,250 | 3,165 | 3,205 | -1.38% | 15,600 | 303億1535万 | +0.75% | 18.09 | 0.8 |
| 02/05 | 3,210 | 3,255 | 3,210 | 3,250 | +2.04% | 16,100 | 307億4099万 | +1.82% | 18.34 | 0.81 |
| 02/02 | 3,185 | 3,230 | 3,165 | 3,185 | +0.79% | 12,600 | 301億2617万 | -0.38% | 17.98 | 0.8 |
| 02/01 | 3,155 | 3,185 | 3,140 | 3,160 | -0.32% | 16,100 | 298億8970万 | -1.34% | 17.84 | 0.79 |
| 01/31 | 3,175 | 3,185 | 3,135 | 3,170 | -0.16% | 12,500 | 299億8429万 | -1.28% | 17.89 | 0.79 |
| 01/30 | 3,155 | 3,200 | 3,155 | 3,175 | -0.31% | 22,100 | 300億3158万 | -1.31% | 17.92 | 0.79 |
| 01/29 | 3,155 | 3,200 | 3,150 | 3,185 | +1.11% | 16,300 | 301億2617万 | -1.21% | 17.98 | 0.8 |
| 01/26 | 3,110 | 3,170 | 3,110 | 3,150 | +0.48% | 12,900 | 297億9511万 | -2.51% | 17.78 | 0.79 |
| 01/25 | 3,115 | 3,145 | 3,115 | 3,135 | +0.48% | 12,400 | 296億5323万 | -3.18% | 17.69 | 0.78 |
| 01/24 | 3,135 | 3,140 | 3,105 | 3,120 | -0.32% | 23,600 | 295億1135万 | -3.88% | 17.61 | 0.78 |
| 01/23 | 3,175 | 3,185 | 3,130 | 3,130 | -0.79% | 9,900 | 296億594万 | -4.13% | 17.67 | 0.78 |
| 01/22 | 3,125 | 3,170 | 3,125 | 3,155 | +1.28% | 12,500 | 298億4241万 | -3.84% | 17.81 | 0.79 |
| 01/19 | 3,135 | 3,165 | 3,115 | 3,115 | -0.95% | 14,000 | 294億6406万 | -5.46% | 17.58 | 0.78 |
| 01/18 | 3,130 | 3,165 | 3,130 | 3,145 | +0.48% | 8,000 | 297億4782万 | -4.98% | 17.75 | 0.79 |
| 01/17 | 3,160 | 3,200 | 3,130 | 3,130 | -0.79% | 14,500 | 296億594万 | -5.67% | 17.67 | 0.78 |
| 01/16 | 3,230 | 3,240 | 3,155 | 3,155 | -2.17% | 11,000 | 298億4241万 | -5.17% | 17.81 | 0.79 |
| 01/15 | 3,200 | 3,300 | 3,170 | 3,225 | +1.1% | 23,900 | 305億452万 | -3.39% | 18.2 | 0.81 |
| 01/12 | 3,215 | 3,235 | 3,160 | 3,190 | -0.78% | 12,000 | 301億7346万 | -4.52% | 18 | 0.8 |
| 01/11 | 3,255 | 3,260 | 3,210 | 3,215 | -0.62% | 17,000 | 304億993万 | -4% | 18.15 | 0.8 |
| 01/10 | 3,190 | 3,255 | 3,160 | 3,235 | +1.41% | 23,800 | 305億9911万 | -3.38% | 18.26 | 0.81 |
| 01/09 | 3,150 | 3,190 | 3,150 | 3,190 | +1.27% | 21,300 | 301億7346万 | -4.63% | 18 | 0.8 |
| 01/05 | 3,210 | 3,215 | 3,140 | 3,150 | -1.25% | 22,100 | 297億9511万 | -5.86% | 17.78 | 0.79 |
| 01/04 | 3,220 | 3,230 | 3,150 | 3,190 | -0.78% | 32,800 | 301億7346万 | -4.8% | 18 | 0.8 |
| 2023 | ||||||||||
| 12/29 | 3,305 | 3,305 | 3,195 | 3,215 | -3.89% | 40,500 | 304億993万 | -3.94% | 20.55 | 0.82 |
| 12/28 | 3,410 | 3,420 | 3,345 | 3,345 | -4.02% | 43,300 | 316億3957万 | +0.03% | 21.38 | 0.86 |
| 12/27 | 3,425 | 3,525 | 3,405 | 3,485 | +3.11% | 76,900 | 329億6380万 | +4.53% | 22.27 | 0.89 |
| 12/26 | 3,330 | 3,395 | 3,330 | 3,380 | +1.5% | 18,500 | 319億7063万 | +1.78% | 21.6 | 0.87 |
| 12/25 | 3,355 | 3,355 | 3,305 | 3,330 | -0.75% | 12,600 | 314億9769万 | +0.57% | 21.28 | 0.85 |
| 12/22 | 3,320 | 3,355 | 3,315 | 3,355 | +1.21% | 14,100 | 317億3416万 | +1.61% | 21.44 | 0.86 |
| 12/21 | 3,360 | 3,390 | 3,295 | 3,315 | -1.63% | 16,900 | 313億5581万 | +0.7% | 21.19 | 0.85 |
| 12/20 | 3,405 | 3,455 | 3,360 | 3,370 | +0.45% | 16,000 | 318億7604万 | +2.49% | 21.54 | 0.86 |
| 12/19 | 3,310 | 3,405 | 3,310 | 3,355 | +0.75% | 12,800 | 317億3416万 | +2.22% | 21.44 | 0.86 |
| 12/18 | 3,330 | 3,350 | 3,235 | 3,330 | 0% | 24,400 | 314億9769万 | +1.62% | 21.28 | 0.85 |
| 12/15 | 3,515 | 3,530 | 3,315 | 3,330 | -7.11% | 52,900 | 314億9769万 | +1.68% | 21.28 | 0.85 |
| 12/14 | 3,585 | 3,665 | 3,560 | 3,585 | +1.56% | 32,300 | 339億968万 | +9.53% | 22.91 | 0.92 |
| 12/13 | 3,500 | 3,530 | 3,490 | 3,530 | +0.86% | 30,300 | 333億8945万 | +8.32% | 22.56 | 0.9 |
| 12/12 | 3,510 | 3,570 | 3,480 | 3,500 | 0% | 43,200 | 331億568万 | +7.69% | 22.37 | 0.9 |
| 12/11 | 3,390 | 3,505 | 3,380 | 3,500 | +4.63% | 47,400 | 331億568万 | +7.89% | 22.37 | 0.9 |
| 12/08 | 3,365 | 3,430 | 3,310 | 3,345 | -0.59% | 49,100 | 316億3957万 | +3.46% | 21.38 | 0.86 |
| 12/07 | 3,400 | 3,435 | 3,365 | 3,365 | -1.61% | 30,000 | 318億2875万 | +4.24% | 21.51 | 0.86 |
| 12/06 | 3,310 | 3,420 | 3,310 | 3,420 | +3.32% | 31,000 | 323億4898万 | +6.18% | 21.86 | 0.88 |
| 12/05 | 3,345 | 3,375 | 3,305 | 3,310 | -2.36% | 50,200 | 313億852万 | +3.05% | 21.15 | 0.85 |
| 12/04 | 3,185 | 3,410 | 3,185 | 3,390 | +6.44% | 69,400 | 320億6522万 | +5.48% | 21.67 | 0.87 |
| 12/01 | 3,160 | 3,185 | 3,135 | 3,185 | +0.79% | 34,000 | 301億2617万 | -0.78% | 20.36 | 0.82 |
| 11/30 | 3,200 | 3,205 | 3,160 | 3,160 | -1.86% | 23,800 | 298億8970万 | -1.77% | 20.2 | 0.81 |
| 11/29 | 3,265 | 3,265 | 3,195 | 3,220 | -1.38% | 26,100 | 304億5723万 | -0.19% | 20.58 | 0.83 |
| 11/28 | 3,180 | 3,265 | 3,125 | 3,265 | +6.01% | 57,300 | 308億8287万 | +1.05% | 20.87 | 0.84 |
| 11/27 | 3,170 | 3,195 | 3,075 | 3,080 | -2.22% | 26,900 | 291億3300万 | -4.82% | 19.68 | 0.79 |
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 12月期 | 1,493 597 1/4 | 1,000 400 10/16 | 20,000 50,000 12/24 | - | - | +9.16% 1/27 | -15.94% 10/16 |
| 2009年 12月期 | 1,285 514 8/10 | 950 380 3/26 | 23,200 58,000 12/25 | - | - | +11.82% 7/2 | -9.96% 3/13 |
| 2010年 12月期 | 1,298 519 5/10 519 5/6 | 1,035 414 2/25 | 28,400 71,000 12/27 | 122億7227万 | 97億8944万 | +11.91% 5/10 | -9.56% 5/27 |
| 2011年 12月期 | 1,238 495 5/16 | 995 398 9/7 398 9/6 | 32,000 80,000 12/27 | 117億477万 | 94億1110万 | +10.1% 5/11 | -10.13% 6/28 |
| 2012年 12月期 | 1,295 518 12/25 | 1,025 410 1/16 | 37,600 94,000 12/25 | 122億4862万 | 96億9486万 | +16.14% 1/21 | -4.81% 5/31 |
| 2013年 12月期 | 2,300 920 8/23 920 8/22 | 1,200 480 1/4 | 107,600 269,000 8/29 | 217億5432万 | 113億5008万 | +20.56% 8/22 | -16.77% 2/5 |
| 2014年 12月期 | 1,950 780 1/16 | 1,448 579 3/26 | 77,200 193,000 12/25 | 184億4460万 | 136億9156万 | +8.01% 4/4 | -12.7% 2/10 |
| 2015年 12月期 | 1,930 772 12/21 | 1,650 660 9/7 | 54,800 137,000 12/25 | 182億5542万 | 156億696万 | +5.59% 11/30 | -8.43% 1/21 |
| 2016年 12月期 | 2,190 876 12/21 | 1,505 602 2/24 | 104,000 260,000 5/31 | 207億1470万 | 142億3544万 | +15.65% 5/31 | -10.53% 2/12 |
| 2017年 12月期 | 3,035 6,070 12/25 | 1,963 785 1/4 | 66,200 33,100 12/26 | 287億736万 | 185億6283万 | +12.68% 2/14 | -8.81% 2/6 |
| 2018年 12月期 | 6,475 12,950 10/25 | 2,005 4,010 3/26 | 1,549,200 774,600 10/11 | 612億4552万 | 189億6482万 | +69.95% 10/11 | -22.77% 2/15 |
| 2019年 12月期 | 6,200 4/1 3/29 | 3,985 6/26 | 275,800 3/13 | 586億4436万 | 376億9319万 | +15.29% 9/11 | -15.18% 5/10 |
| 2020年 12月期 | 8,720 6/5 | 2,784 3/13 | 202,900 4/28 | 824億8045万 | 263億3321万 | +31.45% 6/5 | -29.29% 3/13 |
| 2021年 12月期 | 7,130 9/14 | 5,000 7/9 | 192,400 7/14 | 674億4101万 | 472億9384万 | +16.08% 7/14 | -10.85% 1/19 |
| 2022年 12月期 | 6,360 1/25 | 4,220 5/27 | 244,100 1/25 | 601億5776万 | 399億1600万 | +13.38% 4/6 | -12.65% 3/8 |
| 2023年 12月期 | 4,820 4/3 | 3,020 11/17 | 76,900 12/27 | 455億9126万 | 285億6547万 | +9.53% 12/14 | -8.68% 8/22 |
| 最新 | 3,875 2024/4/23 | 35,700 | 366億5272万 | +4.31% 3,715 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 27%（1.27倍）
- 1985/12/28 vs 1984/12/28
- 97%（1.97倍）
- 1986/12/27 vs 1985/12/28
- -17%（0.83倍）
- 1987/12/26 vs 1986/12/27
- 82%（1.82倍）
- 1988/12/23 vs 1987/12/26
- 0%（1倍）
- 1989/12/27 vs 1988/12/23
- 18%（1.18倍）
- 1990/12/25 vs 1989/12/27
- -44%（0.56倍）
- 1991/12/30 vs 1990/12/25
- -15%（0.85倍）
- 1992/12/25 vs 1991/12/30
- -7%（0.93倍）
- 1993/12/24 vs 1992/12/25
- 29%（1.29倍）
- 1994/12/30 vs 1993/12/24
- 3%（1.03倍）
- 1995/12/29 vs 1994/12/30
- 10%（1.1倍）
- 1996/12/30 vs 1995/12/29
- -23%（0.77倍）
- 1997/12/30 vs 1996/12/30
- -35%（0.65倍）
- 1998/12/30 vs 1997/12/30
- -12%（0.88倍）
- 1999/12/30 vs 1998/12/30
- 18%（1.18倍）
- 2000/12/29 vs 1999/12/30
- -7%（0.93倍）
- 2001/12/28 vs 2000/12/29
- -13%（0.87倍）
- 2002/12/27 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/27
- -4%（0.96倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 95%（1.95倍）
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/29 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/29 vs 2008/12/29
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/29
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 59%（1.59倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- 95%（1.95倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- -29%（0.71倍）
- 2024/04/23 vs 2023/12/29
- 21%（1.21倍）
- 過去安値
325円（1983/01/17） - 1092%（11.92倍）
3,875円（4/23）