株価チャート
株価
4/19
- 前日 (4/18)
- 3,720
- 始値
- 3,730
- 高値
- 3,730
- 安値
- 3,555
- 終値 -2.96%
- 3,610
- 出来高 +169.84%
- 17,000
乖離率
- 株価（5日）
移動平均値 - -2.67%
3,709 - 株価（25日）
移動平均値 - -4.14%
3,766 - 出来高（5日）
移動平均値 - +83.98%
9,240
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 3,730 | 3,730 | 3,555 | 3,610 | -2.96% | 17,000 | 113億9814万 | -4.14% | 4.61 | 0.49 |
| 04/18 | 3,725 | 3,750 | 3,690 | 3,720 | -0.27% | 6,300 | 117億4546万 | -1.17% | 4.75 | 0.51 |
| 04/17 | 3,705 | 3,735 | 3,625 | 3,730 | +0.27% | 8,300 | 117億7703万 | -0.69% | 4.76 | 0.51 |
| 04/16 | 3,745 | 3,780 | 3,670 | 3,720 | -1.2% | 9,300 | 117億4546万 | -0.77% | 4.75 | 0.51 |
| 04/15 | 3,770 | 3,780 | 3,725 | 3,765 | -1.05% | 5,300 | 118億8754万 | +0.59% | 4.8 | 0.51 |
| 04/12 | 3,895 | 3,895 | 3,805 | 3,805 | -2.06% | 5,700 | 120億1383万 | +1.77% | 4.85 | 0.52 |
| 04/11 | 3,840 | 3,885 | 3,820 | 3,885 | +0.78% | 7,500 | 122億6642万 | +4.07% | 4.96 | 0.53 |
| 04/10 | 3,795 | 3,855 | 3,790 | 3,855 | +2.53% | 8,000 | 121億7170万 | +3.41% | 4.92 | 0.52 |
| 04/09 | 3,740 | 3,805 | 3,730 | 3,760 | +0.8% | 7,000 | 118億7175万 | +0.97% | 4.8 | 0.51 |
| 04/08 | 3,750 | 3,750 | 3,690 | 3,730 | +0.81% | 4,600 | 117億7703万 | +0.11% | 4.76 | 0.51 |
| 04/05 | 3,705 | 3,730 | 3,680 | 3,700 | -0.8% | 7,100 | 116億8231万 | -0.7% | 4.72 | 0.5 |
| 04/04 | 3,770 | 3,770 | 3,710 | 3,730 | -0.4% | 3,500 | 117億7703万 | 0% | 4.76 | 0.51 |
| 04/03 | 3,710 | 3,785 | 3,690 | 3,745 | +0.67% | 7,200 | 118億2439万 | +0.46% | 4.78 | 0.51 |
| 04/02 | 3,755 | 3,790 | 3,670 | 3,720 | -0.93% | 12,400 | 117億4546万 | -0.08% | 4.75 | 0.51 |
| 04/01 | 3,855 | 3,855 | 3,730 | 3,755 | -1.7% | 11,000 | 118億5596万 | +1.02% | 4.79 | 0.51 |
| 03/29 | 3,820 | 3,830 | 3,750 | 3,820 | 0% | 7,700 | 120億6119万 | +2.94% | 4.87 | 0.52 |
| 03/28 | 3,820 | 3,875 | 3,780 | 3,820 | 0% | 7,500 | 120億6119万 | +3.19% | 4.87 | 0.52 |
| 03/27 | 3,910 | 3,915 | 3,800 | 3,820 | -2.55% | 20,300 | 120億6119万 | +3.38% | 4.87 | 0.52 |
| 03/26 | 3,875 | 3,945 | 3,850 | 3,920 | +1.82% | 15,000 | 123億7693万 | +6.41% | 5 | 0.53 |
| 03/25 | 3,835 | 3,900 | 3,825 | 3,850 | +1.18% | 10,900 | 121億5592万 | +4.9% | 4.91 | 0.52 |
| 03/22 | 3,850 | 3,870 | 3,800 | 3,805 | -0.13% | 7,200 | 120億1383万 | +4.08% | 4.85 | 0.52 |
| 03/21 | 3,870 | 3,910 | 3,785 | 3,810 | -0.52% | 17,400 | 120億2962万 | +4.38% | 4.86 | 0.52 |
| 03/19 | 3,675 | 3,870 | 3,660 | 3,830 | +5.08% | 34,600 | 120億9277万 | +5.05% | 4.89 | 0.52 |
| 03/18 | 3,635 | 3,680 | 3,610 | 3,645 | +1.25% | 8,900 | 115億865万 | +0.28% | 4.65 | 0.5 |
| 03/15 | 3,550 | 3,610 | 3,540 | 3,600 | +0.84% | 6,200 | 113億6657万 | -0.96% | 4.59 | 0.49 |
| 03/14 | 3,555 | 3,575 | 3,525 | 3,570 | +1.42% | 5,200 | 112億7185万 | -1.92% | 4.56 | 0.49 |
| 03/13 | 3,570 | 3,590 | 3,490 | 3,520 | -0.42% | 19,700 | 111億1398万 | -3.43% | 4.49 | 0.48 |
| 03/12 | 3,580 | 3,580 | 3,495 | 3,535 | -1.39% | 17,000 | 111億6134万 | -3.23% | 4.51 | 0.48 |
| 03/11 | 3,630 | 3,655 | 3,520 | 3,585 | -2.32% | 16,400 | 113億1921万 | -2% | 4.57 | 0.49 |
| 03/08 | 3,660 | 3,720 | 3,650 | 3,670 | +0.55% | 11,100 | 115億8759万 | +0.25% | 4.68 | 0.5 |
| 03/07 | 3,765 | 3,765 | 3,610 | 3,650 | -2.54% | 16,700 | 115億2444万 | -0.27% | 4.66 | 0.5 |
| 03/06 | 3,725 | 3,820 | 3,720 | 3,745 | -0.79% | 13,700 | 118億2439万 | +2.43% | 4.78 | 0.51 |
| 03/05 | 3,745 | 3,800 | 3,725 | 3,775 | -0.4% | 6,600 | 119億1911万 | +3.45% | 4.82 | 0.51 |
| 03/04 | 3,780 | 3,820 | 3,680 | 3,790 | +1.2% | 16,900 | 119億6647万 | +4.18% | 4.84 | 0.52 |
| 03/01 | 3,795 | 3,820 | 3,695 | 3,745 | -1.32% | 22,100 | 118億2439万 | +3.2% | 4.78 | 0.51 |
| 02/29 | 3,690 | 3,845 | 3,675 | 3,795 | +3.13% | 21,300 | 119億8226万 | +4.81% | 4.84 | 0.52 |
| 02/28 | 3,620 | 3,715 | 3,605 | 3,680 | +1.8% | 18,500 | 116億1916万 | +1.85% | 4.7 | 0.5 |
| 02/27 | 3,595 | 3,695 | 3,575 | 3,615 | +0.84% | 18,800 | 114億1393万 | +0.08% | 4.61 | 0.49 |
| 02/26 | 3,655 | 3,655 | 3,570 | 3,585 | 0% | 10,100 | 113億1921万 | -0.77% | 4.57 | 0.49 |
| 02/22 | 3,620 | 3,650 | 3,585 | 3,585 | -0.69% | 8,700 | 113億1921万 | -0.67% | 4.57 | 0.49 |
| 02/21 | 3,630 | 3,645 | 3,590 | 3,610 | -0.96% | 4,300 | 113億9814万 | +0.17% | 4.61 | 0.49 |
| 02/20 | 3,575 | 3,645 | 3,575 | 3,645 | +2.82% | 14,100 | 115億865万 | +1.28% | 4.65 | 0.5 |
| 02/19 | 3,535 | 3,575 | 3,480 | 3,545 | -0.28% | 28,100 | 111億9291万 | -1.39% | 4.52 | 0.48 |
| 02/16 | 3,550 | 3,595 | 3,530 | 3,555 | +0.99% | 18,300 | 112億2449万 | -1.09% | 4.54 | 0.48 |
| 02/15 | 3,640 | 3,640 | 3,520 | 3,520 | -3.3% | 26,700 | 111億1398万 | -1.95% | 4.49 | 0.48 |
| 02/14 | 3,720 | 3,720 | 3,640 | 3,640 | -1.89% | 15,600 | 114億9287万 | +1.48% | 4.64 | 0.5 |
| 02/13 | 3,620 | 3,725 | 3,620 | 3,710 | +4.21% | 30,700 | 117億1388万 | +3.72% | 4.73 | 0.51 |
| 02/09 | 3,555 | 3,690 | 3,530 | 3,560 | -2.47% | 37,400 | 112億4027万 | -0.06% | 4.54 | 0.48 |
| 02/08 | 3,755 | 3,755 | 3,495 | 3,650 | -1.62% | 102,900 | 115億2444万 | +2.7% | 4.66 | 0.5 |
| 02/07 | 3,705 | 3,770 | 3,705 | 3,710 | 0% | 14,900 | 117億1388万 | +4.92% | 4.73 | 0.51 |
| 02/06 | 3,725 | 3,730 | 3,675 | 3,710 | -0.27% | 14,300 | 117億1388万 | +5.46% | 4.73 | 0.51 |
| 02/05 | 3,665 | 3,725 | 3,665 | 3,720 | +1.5% | 27,600 | 117億4546万 | +6.44% | 4.75 | 0.51 |
| 02/02 | 3,645 | 3,680 | 3,585 | 3,665 | +0.69% | 21,500 | 115億7180万 | +5.59% | 4.68 | 0.5 |
| 02/01 | 3,615 | 3,695 | 3,600 | 3,640 | -0.27% | 15,400 | 114億9287万 | +5.42% | 4.64 | 0.5 |
| 01/31 | 3,600 | 3,680 | 3,570 | 3,650 | +2.38% | 22,800 | 115億2444万 | +6.14% | 4.66 | 0.5 |
| 01/30 | 3,550 | 3,690 | 3,520 | 3,565 | +0.42% | 66,500 | 112億5606万 | +4.09% | 4.55 | 0.49 |
| 01/29 | 3,520 | 3,560 | 3,520 | 3,550 | +0.85% | 6,500 | 112億870万 | +3.56% | 4.53 | 0.48 |
| 01/26 | 3,550 | 3,550 | 3,510 | 3,520 | -0.71% | 10,400 | 111億1398万 | +1.88% | 4.49 | 0.48 |
| 01/25 | 3,560 | 3,570 | 3,525 | 3,545 | -0.42% | 9,200 | 111億9291万 | +1.81% | 4.52 | 0.48 |
| 01/24 | 3,580 | 3,660 | 3,560 | 3,560 | -0.7% | 23,900 | 112億4027万 | +1.48% | 4.54 | 0.48 |
| 01/23 | 3,670 | 3,750 | 3,585 | 3,585 | -1.92% | 44,900 | 113億1921万 | +1.53% | 4.57 | 0.49 |
| 01/22 | 3,650 | 3,665 | 3,600 | 3,655 | +0.14% | 23,600 | 115億4023万 | +2.81% | 4.66 | 0.5 |
| 01/19 | 3,495 | 3,650 | 3,475 | 3,650 | +4.73% | 57,200 | 115億2444万 | +2.1% | 4.66 | 0.5 |
| 01/18 | 3,425 | 3,495 | 3,425 | 3,485 | +1.01% | 22,300 | 110億347万 | -2.98% | 4.45 | 0.47 |
| 01/17 | 3,500 | 3,545 | 3,450 | 3,450 | -1.43% | 38,500 | 108億9296万 | -4.59% | 4.4 | 0.47 |
| 01/16 | 3,575 | 3,620 | 3,475 | 3,500 | -1.27% | 80,100 | 110億5083万 | -3.98% | 4.47 | 0.48 |
| 01/15 | 3,505 | 3,580 | 3,490 | 3,545 | +1.14% | 40,000 | 111億9291万 | -3.54% | 4.52 | 0.48 |
| 01/12 | 3,570 | 3,645 | 3,480 | 3,505 | +1.15% | 60,000 | 110億6662万 | -5.3% | 4.47 | 0.48 |
| 01/11 | 3,495 | 3,495 | 3,400 | 3,465 | +0.43% | 34,200 | 109億4032万 | -7.15% | 4.42 | 0.47 |
| 01/10 | 3,390 | 3,570 | 3,365 | 3,450 | +2.37% | 99,600 | 108億9296万 | -8.37% | 4.4 | 0.47 |
| 01/09 | 3,360 | 3,455 | 3,340 | 3,370 | +0.9% | 43,000 | 106億4037万 | -11.41% | 4.3 | 0.46 |
| 01/05 | 3,425 | 3,425 | 3,280 | 3,340 | -0.6% | 38,800 | 105億4565万 | -13.09% | 4.26 | 0.45 |
| 01/04 | 3,220 | 3,375 | 3,195 | 3,360 | +4.51% | 48,400 | 106億880万 | -13.51% | 4.29 | 0.46 |
| 2023 | ||||||||||
| 12/29 | 3,270 | 3,285 | 3,195 | 3,215 | -0.77% | 32,900 | 101億5098万 | -18.11% | 4.1 | 0.44 |
| 12/28 | 3,155 | 3,305 | 3,070 | 3,240 | +2.69% | 90,100 | 102億2991万 | -18.43% | 4.13 | 0.44 |
| 12/27 | 3,060 | 3,175 | 3,055 | 3,155 | +1.28% | 83,900 | 99億6154万 | -21.38% | 4.03 | 0.43 |
| 12/26 | 3,210 | 3,215 | 3,060 | 3,115 | -2.96% | 105,400 | 98億3524万 | -23.24% | 3.97 | 0.42 |
| 12/25 | 3,390 | 3,390 | 3,200 | 3,210 | -2.73% | 70,800 | 101億3519万 | -21.82% | 4.1 | 0.44 |
| 12/22 | 3,450 | 3,495 | 3,255 | 3,300 | +0.46% | 172,800 | 104億1936万 | -20.46% | 4.21 | 0.45 |
| 12/21 | 3,375 | 3,515 | 3,170 | 3,285 | -10.12% | 239,500 | 103億7199万 | -21.58% | 4.19 | 0.45 |
| 12/20 | 4,160 | 4,160 | 3,560 | 3,655 | -13.08% | 172,000 | 115億4023万 | -13.57% | 4.66 | 0.5 |
| 12/19 | 4,160 | 4,210 | 4,160 | 4,205 | +0.12% | 600 | 132億7679万 | -1.31% | 5.37 | 0.57 |
| 12/18 | 4,170 | 4,205 | 4,115 | 4,200 | +0.24% | 6,100 | 132億6100万 | -1.57% | 5.36 | 0.57 |
| 12/15 | 4,175 | 4,235 | 4,160 | 4,190 | +0.84% | 3,000 | 132億2943万 | -1.85% | 5.35 | 0.57 |
| 12/14 | 4,150 | 4,170 | 4,095 | 4,155 | -0.72% | 12,000 | 131億1892万 | -2.58% | 5.3 | 0.57 |
| 12/13 | 4,145 | 4,220 | 4,145 | 4,185 | +0.97% | 6,000 | 132億1364万 | -1.51% | 5.34 | 0.57 |
| 12/12 | 4,085 | 4,180 | 4,085 | 4,145 | +1.47% | 13,500 | 130億8734万 | -2.13% | 5.29 | 0.56 |
| 12/11 | 4,140 | 4,170 | 4,070 | 4,085 | +0.37% | 9,900 | 128億9790万 | -3.24% | 5.21 | 0.56 |
| 12/08 | 4,170 | 4,170 | 4,045 | 4,070 | -2.63% | 12,700 | 128億5054万 | -3.39% | 5.19 | 0.55 |
| 12/07 | 4,210 | 4,240 | 4,180 | 4,180 | -1.42% | 7,900 | 131億9785万 | -0.48% | 5.33 | 0.57 |
| 12/06 | 4,210 | 4,285 | 4,205 | 4,240 | +0.83% | 9,300 | 133億8729万 | +1.44% | 5.41 | 0.58 |
| 12/05 | 4,210 | 4,220 | 4,140 | 4,205 | -1.52% | 10,100 | 132億7679万 | +1.15% | 5.37 | 0.57 |
| 12/04 | 4,295 | 4,320 | 4,250 | 4,270 | -0.81% | 7,500 | 134億8202万 | +3.24% | 5.45 | 0.58 |
| 12/01 | 4,385 | 4,430 | 4,300 | 4,305 | -2.38% | 7,000 | 135億9252万 | +4.74% | 5.49 | 0.59 |
| 11/30 | 4,365 | 4,410 | 4,295 | 4,410 | +1.03% | 8,100 | 139億2405万 | +7.82% | 5.63 | 0.6 |
| 11/29 | 4,370 | 4,395 | 4,335 | 4,365 | -0.11% | 6,600 | 137億8197万 | +7.57% | 5.57 | 0.59 |
| 11/28 | 4,390 | 4,400 | 4,355 | 4,370 | -0.57% | 6,300 | 137億9775万 | +8.49% | 5.58 | 0.6 |
| 11/27 | 4,360 | 4,420 | 4,340 | 4,395 | +0.69% | 6,800 | 138億7669万 | +9.88% | 5.61 | 0.6 |
| 11/24 | 4,270 | 4,440 | 4,270 | 4,365 | +2.22% | 13,900 | 137億8197万 | +9.92% | 5.57 | 0.59 |
| 11/22 | 4,270 | 4,315 | 4,255 | 4,270 | 0% | 5,700 | 134億8202万 | +8.24% | 5.45 | 0.58 |
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 | 2,095 419 4/2 | 1,275 255 1/18 | 29,200 146,000 5/25 | - | - | +24.68% 2/19 | -18.16% 1/23 |
| 2009年 3月期 | 2,430 486 6/17 | 575 115 2/23 | 51,800 259,000 10/10 | - | - | +33.85% 5/19 | -49.98% 10/10 |
| 2010年 3月期 | 1,195 239 3/31 | 600 120 4/1 | 7,800 39,000 6/11 | 37億7307万 | - | +27.35% 4/6 | -11.64% 5/20 |
| 2011年 3月期 | 1,765 353 2/21 | 875 175 10/28 175 10/26 | 15,200 76,000 2/1 | 55億7277万 | 27億6270万 | +24.42% 11/10 | -36.09% 3/15 |
| 2012年 3月期 | 2,145 429 3/15 | 1,125 225 6/22 | 18,200 91,000 2/3 | 67億7258万 | 35億5205万 | +17.12% 3/15 | -6.53% 6/13 |
| 2013年 3月期 | 2,120 424 4/2 | 1,045 209 10/15 | 23,600 118,000 5/14 | 66億9364万 | 32億9946万 | +25.03% 4/17 | -24.45% 6/4 |
| 2014年 3月期 | 2,675 535 1/21 | 1,380 276 4/4 | 81,000 405,000 4/17 | 84億4599万 | 43億5718万 | +15.1% 1/21 | -12.74% 6/7 |
| 2015年 3月期 | 2,085 417 4/4 | 1,670 334 5/22 | 27,600 138,000 5/27 | 65億8314万 | 52億7282万 | +6.73% 6/19 | -9.12% 5/8 |
| 2016年 3月期 | 1,925 385 4/24 | 975 195 2/15 195 2/12 | 46,200 231,000 1/27 | 60億7796万 | 30億7844万 | +6.65% 3/25 | -23.95% 2/12 |
| 2017年 3月期 | 1,535 307 3/13 307 3/10 | 965 193 6/27 193 6/24 | 30,800 154,000 12/16 | 48億4658万 | 30億4687万 | +12.48% 12/16 | -12.3% 4/6 |
| 2018年 3月期 | 2,940 588 10/11 | 1,235 247 4/6 | 471,800 2,359,000 10/10 | 92億8270万 | 38億9936万 | +46.41% 10/10 | -14.98% 2/14 |
| 2019年 3月期 | 2,035 407 5/11 407 5/9 | 1,093 12/25 | 21,100 12/25 | 64億2527万 | 34億5101万 | +7.23% 2/28 | -18.2% 12/25 |
| 2020年 3月期 | 1,625 12/6 | 1,010 3/17 | 20,700 6/17 | 51億3074万 | 31億8895万 | +10.23% 12/12 | -21.53% 3/16 |
| 2021年 3月期 | 2,039 3/22 | 1,051 8/11 | 202,500 2/12 | 64億3790万 | 33億1840万 | +31.43% 2/15 | -10.09% 7/2 |
| 2022年 3月期 | 2,700 1/13 | 1,642 4/23 | 200,400 8/5 | 85億2493万 | 51億8442万 | +24.32% 8/12 | -15.02% 3/9 |
| 2023年 3月期 | 3,020 3/9 3/8 | 1,666 5/19 | 64,100 8/12 | 95億3529万 | 52億6019万 | +15.63% 3/8 | -13% 5/16 |
| 最新 | 3,610 2024/4/19 | 17,000 | 113億9814万 | -4.14% 3,766 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/23
- 39%（1.39倍）
- 1985/12/28 vs 1984/12/28
- 26%（1.26倍）
- 1986/12/27 vs 1985/12/28
- -2%（0.98倍）
- 1987/12/28 vs 1986/12/27
- 48%（1.48倍）
- 1988/12/28 vs 1987/12/28
- 41%（1.41倍）
- 1989/12/29 vs 1988/12/28
- 96%（1.96倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/27 vs 1990/12/28
- -10%（0.9倍）
- 1992/12/25 vs 1991/12/27
- -26%（0.74倍）
- 1993/12/27 vs 1992/12/25
- 5%（1.05倍）
- 1994/12/30 vs 1993/12/27
- 78%（1.78倍）
- 1995/12/29 vs 1994/12/30
- -24%（0.76倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/29 vs 1996/12/30
- -64%（0.36倍）
- 1998/12/30 vs 1997/12/29
- -2%（0.98倍）
- 1999/12/27 vs 1998/12/30
- -17%（0.83倍）
- 2000/12/26 vs 1999/12/27
- 4%（1.04倍）
- 2001/12/27 vs 2000/12/26
- -35%（0.65倍）
- 2002/12/30 vs 2001/12/27
- 25%（1.25倍）
- 2003/12/30 vs 2002/12/30
- 65%（1.65倍）
- 2004/12/30 vs 2003/12/30
- 121%（2.21倍）
- 2005/12/30 vs 2004/12/30
- 92%（1.92倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- 83%（1.83倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 89%（1.89倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 82%（1.82倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/04/19 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
225円（2001/12/20） - 1504%（16.04倍）
3,610円（4/19）