株価チャート
株価
4/23
- 前日 (4/22)
- 3,330
- 始値
- 3,385
- 高値
- 3,385
- 安値
- 3,355
- 終値 +0.75%
- 3,355
- 出来高 +40%
- 700
乖離率
- 株価（5日）
移動平均値 - +0.6%
3,335 - 株価（25日）
移動平均値 - -2.16%
3,429 - 出来高（5日）
移動平均値 - -62.77%
1,880
2023/11/24～2024/04/23
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 | 3,385 | 3,385 | 3,355 | 3,355 | +0.75% | 700 | 213億9657万 | -2.16% | 9.09 | 1.39 |
| 04/22 | 3,380 | 3,380 | 3,310 | 3,330 | +0.91% | 500 | 212億3713万 | -3.17% | 9.02 | 1.38 |
| 04/19 | 3,385 | 3,385 | 3,300 | 3,300 | -1.79% | 2,600 | 210億4580万 | -4.35% | 8.94 | 1.37 |
| 04/18 | 3,385 | 3,385 | 3,360 | 3,360 | +0.9% | 400 | 214億2846万 | -2.97% | 9.1 | 1.4 |
| 04/17 | 3,340 | 3,395 | 3,325 | 3,330 | -0.3% | 5,200 | 212億3713万 | -4.15% | 9.02 | 1.38 |
| 04/16 | 3,415 | 3,415 | 3,300 | 3,340 | -2.05% | 1,600 | 213億91万 | -4.19% | 9.05 | 1.39 |
| 04/15 | 3,475 | 3,475 | 3,405 | 3,410 | -1.87% | 1,700 | 217億4733万 | -2.6% | 9.24 | 1.42 |
| 04/12 | 3,455 | 3,475 | 3,420 | 3,475 | +0.58% | 900 | 221億6187万 | -1.17% | 9.41 | 1.44 |
| 04/11 | 3,410 | 3,460 | 3,410 | 3,455 | +0.14% | 2,800 | 220億3432万 | -2.04% | 9.36 | 1.43 |
| 04/10 | 3,285 | 3,450 | 3,285 | 3,450 | +5.02% | 1,700 | 220億243万 | -2.49% | 9.34 | 1.43 |
| 04/09 | 3,265 | 3,290 | 3,265 | 3,285 | +0.77% | 2,400 | 209億5014万 | -7.57% | 8.9 | 1.36 |
| 04/08 | 3,270 | 3,270 | 3,260 | 3,260 | +0.15% | 800 | 207億9070万 | -8.76% | 8.83 | 1.35 |
| 04/05 | 3,320 | 3,320 | 3,250 | 3,255 | -3.13% | 2,300 | 207億5882万 | -9.48% | 8.82 | 1.35 |
| 04/04 | 3,360 | 3,360 | 3,325 | 3,360 | 0% | 800 | 214億2846万 | -7.16% | 9.1 | 1.4 |
| 04/03 | 3,345 | 3,390 | 3,320 | 3,360 | -0.88% | 1,500 | 214億2846万 | -7.62% | 9.1 | 1.4 |
| 04/02 | 3,500 | 3,500 | 3,390 | 3,390 | -3.14% | 2,300 | 216億1978万 | -7.25% | 9.18 | 1.41 |
| 04/01 | 3,505 | 3,505 | 3,500 | 3,500 | -0.71% | 900 | 223億2131万 | -4.71% | 9.48 | 1.45 |
| 03/29 | 3,530 | 3,555 | 3,525 | 3,525 | -0.42% | 700 | 224億8075万 | -4.34% | 9.55 | 1.46 |
| 03/28 | 3,590 | 3,590 | 3,525 | 3,540 | -1.39% | 1,900 | 225億7641万 | -4.27% | 9.59 | 1.47 |
| 03/27 | 3,585 | 3,620 | 3,580 | 3,590 | +0.56% | 4,400 | 228億9528万 | -3.21% | 9.72 | 1.49 |
| 03/26 | 3,575 | 3,590 | 3,565 | 3,570 | -0.14% | 3,600 | 227億6773万 | -4.03% | 9.67 | 1.48 |
| 03/25 | 3,575 | 3,575 | 3,550 | 3,575 | +0.28% | 3,500 | 227億9962万 | -4.18% | 9.68 | 1.48 |
| 03/22 | 3,550 | 3,565 | 3,510 | 3,565 | +0.71% | 1,800 | 227億3585万 | -4.68% | 9.66 | 1.48 |
| 03/21 | 3,615 | 3,615 | 3,440 | 3,540 | -2.07% | 9,700 | 225億7641万 | -5.5% | 9.59 | 1.47 |
| 03/19 | 3,600 | 3,615 | 3,595 | 3,615 | +0.7% | 1,800 | 230億5472万 | -3.73% | 9.79 | 1.5 |
| 03/18 | 3,595 | 3,600 | 3,560 | 3,590 | -0.83% | 4,600 | 228億9528万 | -4.5% | 9.72 | 1.49 |
| 03/15 | 3,610 | 3,620 | 3,610 | 3,620 | +0.28% | 500 | 230億8661万 | -3.85% | 9.81 | 1.5 |
| 03/14 | 3,630 | 3,630 | 3,600 | 3,610 | -0.55% | 800 | 230億2283万 | -4.27% | 9.78 | 1.5 |
| 03/13 | 3,670 | 3,670 | 3,630 | 3,630 | -0.55% | 1,400 | 231億5039万 | -3.97% | 9.83 | 1.51 |
| 03/12 | 3,700 | 3,700 | 3,625 | 3,650 | -1.35% | 3,200 | 232億7794万 | -3.57% | 9.89 | 1.52 |
| 03/11 | 3,715 | 3,715 | 3,700 | 3,700 | -2.25% | 1,300 | 235億9681万 | -2.48% | 10.02 | 1.54 |
| 03/08 | 3,740 | 3,785 | 3,705 | 3,785 | +0.93% | 1,400 | 241億3890万 | -0.42% | 10.25 | 1.57 |
| 03/07 | 3,780 | 3,780 | 3,750 | 3,750 | +0.13% | 1,700 | 239億1569万 | -0.92% | 10.16 | 1.56 |
| 03/06 | 3,855 | 3,885 | 3,700 | 3,745 | -2.35% | 9,800 | 238億8380万 | -0.58% | 10.14 | 1.56 |
| 03/05 | 3,775 | 3,835 | 3,775 | 3,835 | +1.59% | 1,500 | 244億5778万 | +2.38% | 10.39 | 1.59 |
| 03/04 | 3,765 | 3,830 | 3,765 | 3,775 | -1.56% | 2,500 | 240億7513万 | +1.42% | 10.22 | 1.57 |
| 03/01 | 3,770 | 3,835 | 3,765 | 3,835 | +0.39% | 1,300 | 244億5778万 | +3.62% | 10.39 | 1.59 |
| 02/29 | 3,800 | 3,820 | 3,740 | 3,820 | +0.39% | 3,300 | 243億6211万 | +3.8% | 10.35 | 1.59 |
| 02/28 | 3,825 | 3,830 | 3,800 | 3,805 | -0.52% | 900 | 242億6645万 | +3.96% | 10.31 | 1.58 |
| 02/27 | 3,845 | 3,845 | 3,780 | 3,825 | -0.13% | 1,200 | 243億9400万 | +5.08% | 10.36 | 1.59 |
| 02/26 | 3,775 | 3,830 | 3,760 | 3,830 | +0.92% | 1,300 | 244億2589万 | +5.95% | 10.37 | 1.59 |
| 02/22 | 3,780 | 3,860 | 3,780 | 3,795 | -1.43% | 2,400 | 242億268万 | +5.77% | 10.28 | 1.58 |
| 02/21 | 3,790 | 3,850 | 3,790 | 3,850 | +0.92% | 1,300 | 245億5344万 | +7.87% | 10.43 | 1.6 |
| 02/20 | 3,875 | 3,875 | 3,800 | 3,815 | -1.29% | 1,100 | 243億3023万 | +7.5% | 10.33 | 1.58 |
| 02/19 | 3,930 | 3,930 | 3,805 | 3,865 | +0.39% | 3,200 | 246億4910万 | +9.49% | 10.47 | 1.6 |
| 02/16 | 3,825 | 3,925 | 3,825 | 3,850 | +1.18% | 6,000 | 245億5344万 | +9.66% | 10.43 | 1.6 |
| 02/15 | 3,760 | 3,880 | 3,720 | 3,805 | +2.42% | 4,800 | 242億6645万 | +8.87% | 10.31 | 1.58 |
| 02/14 | 3,745 | 3,795 | 3,700 | 3,715 | -1.46% | 1,700 | 236億9247万 | +6.81% | 10.06 | 1.54 |
| 02/13 | 3,665 | 3,780 | 3,620 | 3,770 | +1.75% | 3,500 | 240億4324万 | +8.87% | 10.21 | 1.57 |
| 02/09 | 3,705 | 3,770 | 3,705 | 3,705 | -0.94% | 1,500 | 236億2870万 | +7.99% | 10.04 | 1.54 |
| 02/08 | 3,775 | 3,775 | 3,720 | 3,740 | -0.66% | 4,300 | 238億5191万 | +10.16% | 10.13 | 1.55 |
| 02/07 | 3,830 | 3,830 | 3,745 | 3,765 | -2.21% | 3,400 | 240億1135万 | +12.15% | 10.2 | 1.56 |
| 02/06 | 3,735 | 3,855 | 3,710 | 3,850 | +3.08% | 5,100 | 245億5344万 | +16.03% | 10.43 | 1.6 |
| 02/05 | 3,805 | 3,820 | 3,675 | 3,735 | -3.61% | 11,400 | 238億2002万 | +14.01% | 10.12 | 1.55 |
| 02/02 | 3,975 | 3,975 | 3,770 | 3,875 | -0.51% | 10,500 | 247億1288万 | +19.6% | 10.5 | 1.61 |
| 02/01 | 3,980 | 3,990 | 3,720 | 3,895 | +15.58% | 42,900 | 248億4043万 | +21.83% | 10.55 | 1.62 |
| 01/31 | 3,300 | 3,395 | 3,220 | 3,370 | +2.12% | 6,600 | 214億9223万 | +6.92% | 9.13 | 1.4 |
| 01/30 | 3,230 | 3,300 | 3,230 | 3,300 | +2.33% | 2,600 | 210億4580万 | +5.43% | 8.94 | 1.37 |
| 01/29 | 3,245 | 3,255 | 3,215 | 3,225 | -0.62% | 1,200 | 205億6749万 | +3.76% | 8.74 | 1.34 |
| 01/26 | 3,250 | 3,250 | 3,245 | 3,245 | -0.15% | 600 | 206億9504万 | +5.05% | 8.79 | 1.35 |
| 01/25 | 3,300 | 3,300 | 3,250 | 3,250 | -1.52% | 3,200 | 207億2693万 | +5.86% | 8.8 | 1.35 |
| 01/24 | 3,300 | 3,300 | 3,265 | 3,300 | -0.3% | 1,200 | 210億4580万 | +8.16% | 8.94 | 1.37 |
| 01/23 | 3,290 | 3,310 | 3,290 | 3,310 | +0.15% | 1,100 | 211億958万 | +9.2% | 8.97 | 1.37 |
| 01/22 | 3,320 | 3,325 | 3,295 | 3,305 | +2.8% | 600 | 210億7769万 | +9.84% | 8.95 | 1.37 |
| 01/19 | 3,170 | 3,235 | 3,170 | 3,215 | +1.9% | 2,100 | 205億372万 | +7.56% | 8.71 | 1.33 |
| 01/18 | 3,315 | 3,315 | 3,150 | 3,155 | -4.83% | 3,600 | 201億2106万 | +6.16% | 8.55 | 1.31 |
| 01/17 | 3,330 | 3,330 | 3,285 | 3,315 | -0.9% | 1,700 | 211億4147万 | +12.11% | 8.98 | 1.38 |
| 01/16 | 3,330 | 3,380 | 3,315 | 3,345 | -0.3% | 1,300 | 213億3279万 | +13.89% | 9.06 | 1.39 |
| 01/15 | 3,380 | 3,410 | 3,270 | 3,355 | -0.74% | 3,400 | 213億9657万 | +15.09% | 9.09 | 1.39 |
| 01/12 | 3,380 | 3,450 | 3,380 | 3,380 | -2.03% | 1,100 | 215億5601万 | +16.71% | 9.16 | 1.4 |
| 01/11 | 3,315 | 3,470 | 3,235 | 3,450 | +1.92% | 5,600 | 220億243万 | +20.08% | 9.34 | 1.43 |
| 01/10 | 3,680 | 3,680 | 3,270 | 3,385 | +1.65% | 17,200 | 215億8789万 | +19.02% | 9.17 | 1.41 |
| 01/09 | 3,310 | 3,395 | 3,135 | 3,330 | +11.74% | 26,800 | 212億3713万 | +18.21% | 9.02 | 1.38 |
| 01/05 | 2,940 | 3,000 | 2,872 | 2,980 | +6.81% | 12,700 | 190億500万 | +6.77% | 8.07 | 1.24 |
| 01/04 | 2,819 | 2,840 | 2,790 | 2,790 | 0% | 2,400 | 177億9327万 | +0.43% | 7.56 | 1.16 |
| 2023 | ||||||||||
| 12/29 | 2,808 | 2,808 | 2,759 | 2,790 | -0.39% | 1,000 | 177億9327万 | +0.58% | 7.56 | 1.16 |
| 12/28 | 2,758 | 2,840 | 2,758 | 2,801 | +0.04% | 1,300 | 178億6342万 | +1.23% | 7.59 | 1.16 |
| 12/26 | 2,828 | 2,828 | 2,800 | 2,800 | -1.06% | 900 | 178億5705万 | +1.49% | 7.58 | 1.16 |
| 12/25 | 2,820 | 2,830 | 2,770 | 2,830 | +0.89% | 3,000 | 180億4837万 | +2.87% | 7.67 | 1.18 |
| 12/22 | 2,788 | 2,805 | 2,788 | 2,805 | +0.94% | 600 | 178億8893万 | +2.33% | 7.6 | 1.16 |
| 12/21 | 2,775 | 2,779 | 2,755 | 2,779 | -0.79% | 1,000 | 177億2312万 | +1.72% | 7.53 | 1.15 |
| 12/20 | 2,800 | 2,846 | 2,787 | 2,801 | +1.08% | 1,700 | 178億6342万 | +2.86% | 7.59 | 1.16 |
| 12/19 | 2,790 | 2,790 | 2,771 | 2,771 | +0.95% | 800 | 176億7210万 | +2.1% | 7.51 | 1.15 |
| 12/18 | 2,752 | 2,756 | 2,716 | 2,745 | -0.8% | 2,000 | 175億628万 | +1.4% | 7.44 | 1.14 |
| 12/15 | 2,808 | 2,818 | 2,767 | 2,767 | -0.47% | 800 | 176億4659万 | +2.48% | 7.49 | 1.15 |
| 12/14 | 2,810 | 2,810 | 2,780 | 2,780 | 0% | 300 | 177億2950万 | +3.19% | 7.53 | 1.15 |
| 12/13 | 2,780 | 2,780 | 2,780 | 2,780 | +0.47% | 200 | 177億2950万 | +3.58% | 7.53 | 1.15 |
| 12/12 | 2,767 | 2,839 | 2,767 | 2,767 | -1.77% | 1,100 | 176億4659万 | +3.36% | 7.49 | 1.15 |
| 12/11 | 2,868 | 2,875 | 2,817 | 2,817 | +1% | 700 | 179億6546万 | +5.47% | 7.63 | 1.17 |
| 12/08 | 2,750 | 2,789 | 2,745 | 2,789 | +0.69% | 500 | 177億8689万 | +4.73% | 7.55 | 1.16 |
| 12/07 | 2,806 | 2,811 | 2,759 | 2,770 | -1.28% | 1,300 | 176億6572万 | +4.29% | 7.5 | 1.15 |
| 12/06 | 2,856 | 2,856 | 2,806 | 2,806 | -0.04% | 300 | 178億9531万 | +5.89% | 7.6 | 1.17 |
| 12/05 | 2,871 | 2,871 | 2,807 | 2,807 | -2.23% | 1,100 | 179億169万 | +6.16% | 7.6 | 1.17 |
| 12/04 | 2,907 | 2,907 | 2,836 | 2,871 | +2.28% | 3,000 | 183億985万 | +8.83% | 7.78 | 1.19 |
| 12/01 | 2,780 | 2,807 | 2,768 | 2,807 | +2.63% | 3,300 | 179億169万 | +6.93% | 7.6 | 1.17 |
| 11/30 | 2,710 | 2,735 | 2,710 | 2,735 | +1.3% | 2,000 | 174億4251万 | +4.59% | 7.41 | 1.14 |
| 11/29 | 2,694 | 2,700 | 2,690 | 2,700 | +0.75% | 1,300 | 172億1929万 | +3.69% | 7.31 | 1.12 |
| 11/28 | 2,670 | 2,686 | 2,668 | 2,680 | +0.37% | 1,000 | 170億9174万 | +3.24% | 7.26 | 1.11 |
| 11/27 | 2,680 | 2,695 | 2,670 | 2,670 | -0.07% | 2,900 | 170億2797万 | +3.13% | 7.23 | 1.11 |
| 11/24 | 2,632 | 2,675 | 2,632 | 2,672 | +2.1% | 4,800 | 170億4072万 | +3.45% | 7.24 | 1.11 |
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 | 800 7/25 | 598 1/17 | 41,000 11/19 | - | - | +20.53% 4/28 | -13.12% 1/9 |
| 2009年 3月期 | 789 7/25 | 485 3/9 | 42,000 7/25 | - | - | +26.72% 6/24 | -20.53% 3/9 |
| 2010年 3月期 | 900 7/24 | 490 4/13 | 38,000 7/24 | - | - | +24.7% 7/24 | -12.85% 8/13 |
| 2011年 3月期 | 610 7/22 | 380 3/15 | 29,000 12/24 | 38億7655万 | 24億1490万 | +8.4% 6/30 | -14.29% 3/15 |
| 2012年 3月期 | 729 7/26 | 448 4/4 | 22,000 7/25 | 46億3279万 | 28億4704万 | +38.65% 7/26 | -9.5% 10/17 |
| 2013年 3月期 | 623 7/24 7/23 他2件 | 512 10/18 10/16 | 30,000 7/25 | 39億5916万 | 32億5376万 | +10.96% 6/29 | -8.85% 9/11 |
| 2014年 3月期 | 555 7/19 5/9 他3件 | 500 2/19 2/17 他4件 | 27,000 5/24 | 35億2702万 | 31億7750万 | +7.52% 4/28 | -4.05% 7/30 |
| 2015年 3月期 | 685 12/25 7/4 | 501 4/11 | 18,000 12/3 | 43億5317万 | 31億8385万 | +21.07% 7/4 | -8.89% 2/12 |
| 2016年 3月期 | 988 11/30 | 608 5/13 | 43,000 11/2 | 62億7874万 | 38億6384万 | +22.59% 8/13 | -11.2% 1/22 |
| 2017年 3月期 | 945 3/28 3/6 | 724 9/30 | 77,000 8/1 | 60億547万 | 46億102万 | +10.22% 5/9 | -9.91% 5/19 |
| 2018年 3月期 | 1,204 6,020 2/8 6,020 2/7 | 826 4/14 | 62,000 7/31 | 76億5142万 | 52億4923万 | +12.59% 6/22 | -8.2% 8/10 |
| 2019年 3月期 | 1,678 8,390 3/29 | 1,184 5,920 4/3 | 133,500 26,700 11/16 | 106億6369万 | 75億2432万 | +12.48% 7/3 | -7.17% 10/11 |
| 2020年 3月期 | 1,878 9,390 2/7 | 1,358 6,790 3/17 | 19,500 3,900 8/14 | 119億3469万 | 86億3009万 | +16.5% 8/20 | -17.77% 3/17 |
| 2021年 3月期 | 2,890 12/29 | 1,444 7,220 4/6 7,220 4/3 | 86,500 17,300 11/27 | 183億6595万 | 91億7662万 | +36.31% 12/17 | -9.3% 1/18 |
| 2022年 3月期 | 2,696 8/16 | 1,884 5/17 | 16,500 8/12 | 171億3308万 | 119億7282万 | +22.91% 8/16 | -7.82% 1/19 |
| 2023年 3月期 | 2,619 8/16 | 1,898 4/19 | 21,200 8/12 | 166億7911万 | 120億6179万 | +23.49% 8/15 | -8.91% 10/3 |
| 最新 | 3,355 2024/4/23 | 700 | 213億9657万 | -2.16% 3,429 | |||
年間値上がり率
- 1998/12/25 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/29 vs 1998/12/25
- 49%（1.49倍）
- 2000/12/29 vs 1999/12/29
- -16%（0.84倍）
- 2001/12/26 vs 2000/12/29
- -20%（0.8倍）
- 2002/12/26 vs 2001/12/26
- -2%（0.98倍）
- 2003/12/29 vs 2002/12/26
- -10%（0.9倍）
- 2004/12/30 vs 2003/12/29
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/30
- 129%（2.29倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/25 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/25 vs 2007/12/25
- -7%（0.93倍）
- 2009/12/25 vs 2008/12/25
- -6%（0.94倍）
- 2010/12/27 vs 2009/12/25
- -28%（0.72倍）
- 2011/12/30 vs 2010/12/27
- 19%（1.19倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- -8%（0.92倍）
- 2014/12/26 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/28 vs 2014/12/26
- 34%（1.34倍）
- 2016/12/29 vs 2015/12/28
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/29
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- 19%（1.19倍）
- 2019/12/26 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/26
- 34%（1.34倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/04/23 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
380円（2011/03/15） - 783%（8.83倍）
3,355円（4/23）