株価チャート
株価
4/24
- 前日 (4/23)
- 3,475
- 始値
- 3,515
- 高値
- 3,560
- 安値
- 3,505
- 終値 +2.01%
- 3,545
- 出来高 -22.14%
- 10,200
乖離率
- 株価（5日）
移動平均値 - +1.49%
3,493 - 株価（25日）
移動平均値 - -1.58%
3,602 - 出来高（5日）
移動平均値 - -15.56%
12,080
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 3,515 | 3,560 | 3,505 | 3,545 | +2.01% | 10,200 | 425億4000万 | -1.58% | 16.65 | 4.06 |
| 04/23 | 3,510 | 3,515 | 3,440 | 3,475 | -1% | 13,100 | 417億 | -3.9% | 16.32 | 3.98 |
| 04/22 | 3,450 | 3,530 | 3,445 | 3,510 | +2.78% | 8,100 | 421億2000万 | -3.33% | 16.48 | 4.02 |
| 04/19 | 3,485 | 3,515 | 3,360 | 3,415 | -2.98% | 17,900 | 409億8000万 | -6.21% | 16.04 | 3.91 |
| 04/18 | 3,445 | 3,555 | 3,420 | 3,520 | +2.47% | 11,100 | 422億4000万 | -3.69% | 16.53 | 4.03 |
| 04/17 | 3,465 | 3,465 | 3,380 | 3,435 | -0.29% | 14,600 | 412億2000万 | -6.28% | 16.13 | 3.94 |
| 04/16 | 3,565 | 3,565 | 3,420 | 3,445 | -2.96% | 15,200 | 413億4000万 | -6.44% | 16.18 | 3.95 |
| 04/15 | 3,615 | 3,620 | 3,530 | 3,550 | -1.8% | 12,300 | 426億 | -4% | 16.67 | 4.07 |
| 04/12 | 3,485 | 3,625 | 3,485 | 3,615 | +3.73% | 14,500 | 433億8000万 | -2.67% | 16.98 | 4.14 |
| 04/11 | 3,525 | 3,525 | 3,460 | 3,485 | -0.85% | 10,400 | 418億2000万 | -6.49% | 16.36 | 3.99 |
| 04/10 | 3,570 | 3,575 | 3,515 | 3,515 | -1.26% | 7,800 | 421億8000万 | -6.19% | 16.51 | 4.03 |
| 04/09 | 3,525 | 3,570 | 3,475 | 3,560 | +0.99% | 10,400 | 427億2000万 | -5.44% | 16.72 | 4.08 |
| 04/08 | 3,450 | 3,525 | 3,415 | 3,525 | +2.32% | 13,300 | 423億 | -6.77% | 16.55 | 4.04 |
| 04/05 | 3,490 | 3,495 | 3,400 | 3,445 | -2.13% | 10,800 | 413億4000万 | -9.37% | 16.18 | 3.95 |
| 04/04 | 3,510 | 3,545 | 3,465 | 3,520 | +0.72% | 12,400 | 422億4000万 | -8% | 16.53 | 4.03 |
| 04/03 | 3,505 | 3,520 | 3,450 | 3,495 | -0.99% | 17,200 | 419億4000万 | -9.2% | 16.41 | 4 |
| 04/02 | 3,675 | 3,675 | 3,505 | 3,530 | -3.68% | 29,600 | 423億6000万 | -8.88% | 16.58 | 4.04 |
| 04/01 | 3,800 | 3,800 | 3,650 | 3,665 | -2.4% | 14,900 | 439億8000万 | -6% | 17.21 | 4.2 |
| 03/29 | 3,750 | 3,770 | 3,725 | 3,755 | +0.67% | 8,200 | 450億6000万 | -3.92% | 17.63 | 4.3 |
| 03/28 | 3,800 | 3,805 | 3,730 | 3,730 | -2.99% | 16,900 | 447億6000万 | -4.75% | 17.52 | 4.27 |
| 03/27 | 3,810 | 3,885 | 3,810 | 3,845 | +1.05% | 24,600 | 461億4000万 | -1.99% | 18.06 | 4.41 |
| 03/26 | 3,840 | 3,840 | 3,805 | 3,805 | -1.17% | 12,800 | 456億6000万 | -3.08% | 17.87 | 4.36 |
| 03/25 | 4,000 | 4,000 | 3,840 | 3,850 | -2.9% | 25,900 | 462億 | -2.01% | 18.08 | 4.41 |
| 03/22 | 3,855 | 3,975 | 3,810 | 3,965 | +3.12% | 24,500 | 475億8000万 | +0.86% | 18.62 | 4.54 |
| 03/21 | 3,940 | 3,940 | 3,835 | 3,845 | -1.28% | 13,800 | 461億4000万 | -2.31% | 18.06 | 4.41 |
| 03/19 | 3,895 | 3,910 | 3,830 | 3,895 | +0.91% | 14,300 | 467億4000万 | -1.37% | 18.29 | 4.46 |
| 03/18 | 3,760 | 3,860 | 3,750 | 3,860 | +2.66% | 14,600 | 463億2000万 | -2.65% | 18.13 | 4.42 |
| 03/15 | 3,760 | 3,775 | 3,730 | 3,760 | 0% | 13,300 | 451億2000万 | -5.67% | 17.66 | 4.31 |
| 03/14 | 3,775 | 3,790 | 3,735 | 3,760 | 0% | 7,600 | 451億2000万 | -6.3% | 17.66 | 4.31 |
| 03/13 | 3,800 | 3,840 | 3,720 | 3,760 | -2.59% | 24,300 | 451億2000万 | -6.95% | 17.66 | 4.31 |
| 03/12 | 3,795 | 3,860 | 3,765 | 3,860 | +0.13% | 11,800 | 463億2000万 | -5.16% | 18.13 | 4.42 |
| 03/11 | 3,900 | 3,910 | 3,800 | 3,855 | -2.53% | 14,600 | 462億6000万 | -5.84% | 18.1 | 4.42 |
| 03/08 | 3,890 | 3,970 | 3,880 | 3,955 | +0.25% | 13,000 | 474億6000万 | -3.96% | 18.57 | 4.53 |
| 03/07 | 3,955 | 3,985 | 3,925 | 3,945 | -0.75% | 8,200 | 473億4000万 | -4.71% | 18.53 | 4.52 |
| 03/06 | 3,905 | 4,015 | 3,880 | 3,975 | +0.51% | 20,100 | 477億 | -4.42% | 18.67 | 4.55 |
| 03/05 | 3,950 | 3,955 | 3,885 | 3,955 | -0.25% | 17,200 | 474億6000万 | -5.45% | 18.57 | 4.53 |
| 03/04 | 4,040 | 4,040 | 3,960 | 3,965 | -1.86% | 20,500 | 475億8000万 | -5.77% | 18.62 | 4.54 |
| 03/01 | 4,075 | 4,110 | 4,035 | 4,040 | -0.62% | 13,800 | 484億8000万 | -4.63% | 18.97 | 4.63 |
| 02/29 | 4,095 | 4,100 | 3,985 | 4,065 | -0.49% | 15,700 | 487億8000万 | -4.6% | 19.09 | 4.66 |
| 02/28 | 4,110 | 4,165 | 4,060 | 4,085 | -1.21% | 19,500 | 490億2000万 | -4.62% | 19.18 | 4.68 |
| 02/27 | 4,165 | 4,190 | 4,085 | 4,135 | 0% | 26,300 | 496億2000万 | -3.99% | 19.42 | 4.74 |
| 02/26 | 3,940 | 4,150 | 3,940 | 4,135 | +5.75% | 26,500 | 496億2000万 | -4.42% | 19.42 | 4.74 |
| 02/22 | 4,000 | 4,000 | 3,905 | 3,910 | -1.01% | 12,900 | 469億2000万 | -9.85% | 18.36 | 4.48 |
| 02/21 | 3,890 | 3,975 | 3,870 | 3,950 | +1.28% | 11,000 | 474億 | -9.32% | 18.55 | 4.53 |
| 02/20 | 3,975 | 4,000 | 3,875 | 3,900 | -0.76% | 18,700 | 468億 | -10.84% | 18.31 | 4.47 |
| 02/19 | 3,880 | 3,930 | 3,855 | 3,930 | +1.29% | 12,700 | 471億6000万 | -10.62% | 18.45 | 4.5 |
| 02/16 | 3,905 | 3,935 | 3,835 | 3,880 | -0.39% | 25,800 | 465億6000万 | -12.08% | 18.22 | 4.45 |
| 02/15 | 4,030 | 4,030 | 3,870 | 3,895 | -4.42% | 23,400 | 467億4000万 | -12% | 18.29 | 4.46 |
| 02/14 | 4,140 | 4,140 | 3,995 | 4,075 | -2.28% | 23,400 | 489億 | -8.16% | 19.14 | 4.67 |
| 02/13 | 4,270 | 4,300 | 4,125 | 4,170 | -3.02% | 31,100 | 500億4000万 | -6.08% | 19.58 | 4.78 |
| 02/09 | 4,355 | 4,430 | 4,265 | 4,300 | -1.83% | 14,300 | 516億 | -3.02% | 20.19 | 4.93 |
| 02/08 | 4,405 | 4,440 | 4,270 | 4,380 | -1.68% | 14,000 | 525億6000万 | -1.06% | 20.57 | 5.02 |
| 02/07 | 4,445 | 4,455 | 4,410 | 4,455 | +0.11% | 6,300 | 534億6000万 | +0.88% | 20.92 | 5.1 |
| 02/06 | 4,470 | 4,495 | 4,410 | 4,450 | -0.67% | 7,000 | 534億 | +1% | 20.9 | 5.1 |
| 02/05 | 4,475 | 4,495 | 4,450 | 4,480 | +0.11% | 6,600 | 537億6000万 | +1.91% | 21.04 | 5.13 |
| 02/02 | 4,490 | 4,520 | 4,425 | 4,475 | +0.45% | 12,300 | 537億 | +2.05% | 21.01 | 5.13 |
| 02/01 | 4,420 | 4,455 | 4,410 | 4,455 | -0.78% | 9,200 | 534億6000万 | +1.71% | 20.92 | 5.1 |
| 01/31 | 4,405 | 4,495 | 4,365 | 4,490 | +1.7% | 16,100 | 538億8000万 | +2.56% | 21.08 | 5.14 |
| 01/30 | 4,560 | 4,560 | 4,415 | 4,415 | -3.6% | 51,200 | 529億8000万 | +1.08% | 20.73 | 5.06 |
| 01/29 | 4,570 | 4,615 | 4,555 | 4,580 | -0.11% | 9,100 | 549億6000万 | +5% | 21.51 | 5.25 |
| 01/26 | 4,645 | 4,695 | 4,580 | 4,585 | -1.5% | 8,100 | 550億2000万 | +5.4% | 21.53 | 5.25 |
| 01/25 | 4,680 | 4,685 | 4,560 | 4,655 | -0.53% | 14,100 | 558億6000万 | +7.38% | 21.86 | 5.33 |
| 01/24 | 4,610 | 4,680 | 4,590 | 4,680 | +1.52% | 14,000 | 561億6000万 | +8.51% | 21.98 | 5.36 |
| 01/23 | 4,670 | 4,690 | 4,565 | 4,610 | -1.71% | 13,600 | 553億2000万 | +7.56% | 21.65 | 5.28 |
| 01/22 | 4,720 | 4,730 | 4,650 | 4,690 | +1.96% | 17,700 | 562億8000万 | +9.94% | 22.02 | 5.37 |
| 01/19 | 4,480 | 4,600 | 4,475 | 4,600 | +3.95% | 20,200 | 552億 | +8.39% | 21.6 | 5.27 |
| 01/18 | 4,370 | 4,475 | 4,370 | 4,425 | +1.26% | 11,900 | 531億 | +4.56% | 20.78 | 5.07 |
| 01/17 | 4,415 | 4,480 | 4,370 | 4,370 | -0.79% | 11,400 | 524億4000万 | +3.36% | 20.52 | 5.01 |
| 01/16 | 4,520 | 4,630 | 4,400 | 4,405 | -1.34% | 28,600 | 528億6000万 | +4.06% | 20.69 | 5.05 |
| 01/15 | 4,340 | 4,465 | 4,340 | 4,465 | +3% | 16,400 | 535億8000万 | +5.33% | 20.97 | 5.12 |
| 01/12 | 4,245 | 4,350 | 4,230 | 4,335 | +2.97% | 25,000 | 520億2000万 | +2.34% | 20.36 | 4.97 |
| 01/11 | 4,180 | 4,240 | 4,175 | 4,210 | +0.84% | 9,900 | 505億2000万 | -0.82% | 19.77 | 4.82 |
| 01/10 | 4,105 | 4,220 | 4,100 | 4,175 | +0.72% | 13,000 | 501億 | -1.88% | 19.61 | 4.78 |
| 01/09 | 4,020 | 4,145 | 4,020 | 4,145 | +3.11% | 20,800 | 497億4000万 | -2.81% | 19.46 | 4.75 |
| 01/05 | 4,080 | 4,095 | 3,975 | 4,020 | -2.43% | 21,700 | 482億4000万 | -5.92% | 18.88 | 4.61 |
| 01/04 | 4,105 | 4,120 | 3,965 | 4,120 | 0% | 15,200 | 494億4000万 | -3.85% | 19.35 | 4.72 |
| 2023 | ||||||||||
| 12/29 | 4,195 | 4,250 | 4,100 | 4,120 | -1.9% | 22,100 | 494億4000万 | -3.85% | 19.35 | 4.72 |
| 12/28 | 4,215 | 4,305 | 4,170 | 4,200 | +0.12% | 12,300 | 504億 | -2.03% | 19.72 | 4.81 |
| 12/27 | 4,205 | 4,265 | 4,160 | 4,195 | -0.36% | 41,300 | 503億4000万 | -2.05% | 19.7 | 4.81 |
| 12/26 | 4,340 | 4,360 | 4,210 | 4,210 | -3.33% | 16,400 | 505億2000万 | -1.68% | 19.77 | 4.82 |
| 12/25 | 4,415 | 4,435 | 4,320 | 4,355 | -1.02% | 26,300 | 522億6000万 | +1.97% | 20.45 | 4.99 |
| 12/22 | 4,270 | 4,410 | 4,270 | 4,400 | +3.65% | 23,100 | 528億 | +3.33% | 20.66 | 5.04 |
| 12/21 | 4,200 | 4,290 | 4,155 | 4,245 | -0.24% | 9,000 | 509億4000万 | +0.26% | 19.93 | 4.86 |
| 12/20 | 4,320 | 4,335 | 4,240 | 4,255 | -0.82% | 14,900 | 510億6000万 | +0.93% | 19.98 | 4.88 |
| 12/19 | 4,215 | 4,305 | 4,215 | 4,290 | +2.26% | 11,200 | 514億8000万 | +2.22% | 20.15 | 4.92 |
| 12/18 | 4,090 | 4,195 | 4,045 | 4,195 | +2.32% | 10,500 | 503億4000万 | +0.45% | 19.7 | 4.81 |
| 12/15 | 4,010 | 4,130 | 4,005 | 4,100 | +2.24% | 24,500 | 492億 | -1.35% | 19.25 | 4.7 |
| 12/14 | 4,055 | 4,125 | 4,000 | 4,010 | -2.31% | 16,600 | 481億2000万 | -2.81% | 18.83 | 4.59 |
| 12/13 | 4,160 | 4,235 | 4,105 | 4,105 | -1.32% | 14,600 | 492億6000万 | +0.17% | 19.28 | 4.7 |
| 12/12 | 4,300 | 4,310 | 4,095 | 4,160 | -3.14% | 39,200 | 499億2000万 | +2.16% | 19.53 | 4.77 |
| 12/11 | 4,365 | 4,365 | 4,205 | 4,295 | -0.69% | 31,700 | 515億4000万 | +6.21% | 20.17 | 4.92 |
| 12/08 | 4,480 | 4,495 | 4,285 | 4,325 | -3.67% | 34,400 | 519億 | +7.86% | 20.31 | 4.96 |
| 12/07 | 4,565 | 4,565 | 4,490 | 4,490 | -1.64% | 16,800 | 538億8000万 | +13.01% | 21.08 | 5.14 |
| 12/06 | 4,390 | 4,570 | 4,385 | 4,565 | +3.99% | 23,300 | 547億8000万 | +16.22% | 21.44 | 5.23 |
| 12/05 | 4,550 | 4,580 | 4,390 | 4,390 | -3.52% | 24,100 | 526億8000万 | +13.17% | 20.61 | 5.03 |
| 12/04 | 4,490 | 4,560 | 4,405 | 4,550 | +2.02% | 28,900 | 546億 | +18.58% | 21.37 | 5.21 |
| 12/01 | 4,435 | 4,470 | 4,380 | 4,460 | +0.9% | 21,000 | 535億2000万 | +17.8% | 20.94 | 5.11 |
| 11/30 | 4,315 | 4,445 | 4,265 | 4,420 | +1.38% | 24,900 | 530億4000万 | +18.12% | 20.76 | 5.06 |
| 11/29 | 4,280 | 4,410 | 4,280 | 4,360 | +1.16% | 22,900 | 523億2000万 | +17.9% | 20.47 | 5 |
| 11/28 | 4,140 | 4,320 | 4,110 | 4,310 | +4.74% | 38,400 | 517億2000万 | +17.92% | 20.24 | 4.94 |
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 | 270 1,620 7/25 1,620 6/12 | 143 855 1/18 | 85,200 14,200 9/28 | - | - | +22.64% 2/26 | -21.07% 1/22 |
| 2009年 3月期 | 230 1,379 6/25 | 88 528 3/2 | 214,200 35,700 2/27 | - | - | +18.26% 6/25 | -34.54% 10/7 |
| 2010年 3月期 | 167 1,000 7/24 | 94 562 4/20 | 51,000 8,500 7/24 | - | - | +24.82% 6/9 | -12.67% 9/10 |
| 2011年 3月期 | 173 1,040 8/3 | 120 720 3/17 | 48,000 8,000 7/23 | 20億8000万 | 14億4000万 | +12.51% 7/23 | -20.34% 3/17 |
| 2012年 3月期 | 213 1,280 3/27 | 133 800 4/1 | 66,000 11,000 7/25 | 25億6000万 | 16億 | +13.72% 10/26 | -7.76% 2/15 |
| 2013年 3月期 | 254 1,525 3/26 | 194 1,162 4/2 | 75,000 12,500 3/22 | 30億5000万 | 23億2400万 | +7.35% 3/26 | -8.23% 6/28 |
| 2014年 3月期 | 589 1,177 3/31 | 225 1,350 4/2 | 267,600 44,600 5/31 | 70億6200万 | 27億 | +41.51% 5/31 | -1.44% 10/18 |
| 2015年 3月期 | 800 1,600 7/11 1,600 5/9 | 549 1,098 4/1 | 222,200 111,100 5/29 | 96億 | 65億8800万 | +23.18% 5/8 | -9.15% 10/17 |
| 2016年 3月期 | 744 1,488 5/25 | 600 1,200 8/25 | 33,000 16,500 8/25 | 89億2800万 | 72億 | +3.92% 5/22 | -7.85% 8/25 |
| 2017年 3月期 | 860 1,720 3/17 | 661 1,321 4/4 | 45,800 22,900 9/30 | 103億2000万 | 79億2600万 | +7.8% 3/17 | -3.61% 4/11 |
| 2018年 3月期 | 974 1,947 3/15 | 790 1,580 4/11 1,580 4/7 | 48,400 24,200 12/26 | 116億8200万 | 94億8000万 | +4.75% 6/27 | -5.53% 2/6 |
| 2019年 3月期 | 1,225 2,450 9/28 | 875 1,750 12/25 | 111,200 55,600 8/3 | 147億 | 105億 | +9.87% 2/27 | -15.91% 12/25 |
| 2020年 3月期 | 1,798 3,595 2/5 | 901 1,801 3/13 | 391,000 195,500 8/2 | 215億7000万 | 108億600万 | +17.9% 8/13 | -34.6% 3/13 |
| 2021年 3月期 | 2,148 4,295 10/20 | 984 1,967 4/6 | 136,400 68,200 6/26 | 257億7000万 | 118億200万 | +22.47% 9/23 | -12.06% 11/24 |
| 2022年 3月期 | 1,993 3,985 12/28 | 1,568 3,135 7/9 | 88,800 44,400 12/24 | 239億1000万 | 188億1000万 | +8.7% 12/27 | -10.13% 1/27 |
| 2023年 3月期 | 4,160 5/27 | 1,870 3,740 4/13 | 111,200 12/26 | 249億6000万 | 224億4000万 | +93.54% 5/27 | -11.79% 9/21 |
| 最新 | 3,545 2024/4/24 | 10,200 | 425億4000万 | -1.58% 3,602 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -60%（0.4倍）
- 2003/12/30 vs 2002/12/30
- 66%（1.66倍）
- 2004/12/30 vs 2003/12/30
- -41%（0.59倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/29 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/29
- 8%（1.08倍）
- 2010/12/27 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/27
- 24%（1.24倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 137%（2.37倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 70%（1.7倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- 72%（1.72倍）
- 2024/04/24 vs 2023/12/29
- -14%（0.86倍）
- 過去安値
88円（2009/03/02） - 3928%（40.28倍）
3,545円（4/24）