株価チャート
株価
5/2
- 前日 (5/1)
- 3,265
- 始値
- 3,230
- 高値
- 3,285
- 安値
- 3,205
- 終値 -0.31%
- 3,255
- 出来高 -32.38%
- 68,700
乖離率
- 株価（5日）
移動平均値 - -5.21%
3,434 - 株価（25日）
移動平均値 - -11.88%
3,694 - 出来高（5日）
移動平均値 - -48.9%
134,440
2023/12/05～2024/05/02
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 | ||||||||||
| 05/02 | 3,230 | 3,285 | 3,205 | 3,255 | -0.31% | 68,700 | 253億1348万 | -11.88% | 6.94 | 1.2 |
| 05/01 | 3,320 | 3,420 | 3,265 | 3,265 | -2.97% | 101,600 | 253億9125万 | -12.07% | 6.96 | 1.2 |
| 04/30 | 3,460 | 3,485 | 3,265 | 3,365 | -8.19% | 379,700 | 261億6893万 | -9.93% | 7.17 | 1.24 |
| 04/26 | 3,645 | 3,710 | 3,580 | 3,665 | +1.24% | 81,100 | 285億197万 | -2.5% | 7.81 | 1.35 |
| 04/25 | 3,730 | 3,730 | 3,610 | 3,620 | -3.21% | 41,100 | 281億5201万 | -3.85% | 7.71 | 1.33 |
| 04/24 | 3,695 | 3,760 | 3,695 | 3,740 | +1.77% | 22,600 | 290億8523万 | -1.03% | 7.97 | 1.38 |
| 04/23 | 3,755 | 3,755 | 3,620 | 3,675 | -2.13% | 42,800 | 285億7974万 | -2.88% | 7.83 | 1.35 |
| 04/22 | 3,685 | 3,770 | 3,675 | 3,755 | +4.45% | 36,900 | 292億188万 | -0.69% | 8 | 1.38 |
| 04/19 | 3,675 | 3,740 | 3,510 | 3,595 | -3.75% | 81,000 | 279億5759万 | -4.69% | 7.66 | 1.33 |
| 04/18 | 3,640 | 3,770 | 3,635 | 3,735 | +2.33% | 37,900 | 290億4634万 | -1.06% | 7.96 | 1.38 |
| 04/17 | 3,690 | 3,745 | 3,640 | 3,650 | -1.22% | 44,800 | 283億8532万 | -3.13% | 7.78 | 1.35 |
| 04/16 | 3,815 | 3,825 | 3,680 | 3,695 | -3.65% | 58,500 | 287億3527万 | -1.89% | 7.87 | 1.36 |
| 04/15 | 3,845 | 3,905 | 3,815 | 3,835 | -1.16% | 25,400 | 298億2402万 | +1.91% | 8.17 | 1.41 |
| 04/12 | 3,965 | 3,965 | 3,850 | 3,880 | -2.27% | 33,300 | 301億7398万 | +3.25% | 8.27 | 1.43 |
| 04/11 | 3,850 | 3,970 | 3,810 | 3,970 | +3.52% | 37,000 | 308億7389万 | +6.63% | 8.46 | 1.46 |
| 04/10 | 3,885 | 3,905 | 3,810 | 3,835 | -1.29% | 25,200 | 298億2402万 | +3.99% | 8.17 | 1.41 |
| 04/09 | 3,880 | 3,910 | 3,820 | 3,885 | +1.3% | 29,000 | 302億1286万 | +6.18% | 8.28 | 1.43 |
| 04/08 | 3,660 | 3,835 | 3,645 | 3,835 | +5.21% | 50,500 | 298億2402万 | +5.59% | 8.17 | 1.41 |
| 04/05 | 3,590 | 3,675 | 3,555 | 3,645 | -0.14% | 60,500 | 283億4643万 | +0.94% | 7.77 | 1.34 |
| 04/04 | 3,690 | 3,770 | 3,650 | 3,650 | -0.41% | 24,000 | 283億8532万 | +1.33% | 7.78 | 1.35 |
| 04/03 | 3,680 | 3,730 | 3,600 | 3,665 | -2.27% | 70,700 | 285億197万 | +1.98% | 7.81 | 1.35 |
| 04/02 | 3,900 | 3,910 | 3,750 | 3,750 | -3.23% | 43,800 | 291億6300万 | +4.54% | 7.99 | 1.38 |
| 04/01 | 3,845 | 3,890 | 3,780 | 3,875 | +2.11% | 46,500 | 301億3510万 | +8.36% | 8.26 | 1.43 |
| 03/29 | 3,750 | 3,805 | 3,665 | 3,795 | +2.02% | 52,200 | 295億1295万 | +6.81% | 8.56 | 1.4 |
| 03/28 | 3,700 | 3,760 | 3,670 | 3,720 | -0.13% | 47,200 | 289億2969万 | +5.29% | 8.39 | 1.37 |
| 03/27 | 3,815 | 3,890 | 3,725 | 3,725 | -3.25% | 109,900 | 289億6858万 | +5.85% | 8.4 | 1.37 |
| 03/26 | 3,900 | 4,035 | 3,825 | 3,850 | -1.79% | 75,900 | 299億4068万 | +10.03% | 8.69 | 1.42 |
| 03/25 | 3,860 | 4,060 | 3,860 | 3,920 | +2.22% | 121,800 | 304億8505万 | +12.81% | 8.84 | 1.44 |
| 03/22 | 3,925 | 3,925 | 3,800 | 3,835 | -2.91% | 71,600 | 298億2402万 | +11.19% | 8.65 | 1.41 |
| 03/21 | 3,950 | 3,950 | 3,830 | 3,950 | +1.8% | 70,100 | 307億1836万 | +15.26% | 8.91 | 1.46 |
| 03/19 | 3,620 | 3,880 | 3,580 | 3,880 | +7.78% | 129,500 | 301億7398万 | +14.15% | 8.75 | 1.43 |
| 03/18 | 3,500 | 3,610 | 3,475 | 3,600 | +2.42% | 86,700 | 279億9648万 | +6.86% | 8.12 | 1.33 |
| 03/15 | 3,645 | 3,675 | 3,515 | 3,515 | -4.48% | 90,900 | 273億3545万 | +4.83% | 7.93 | 1.3 |
| 03/14 | 3,600 | 3,750 | 3,565 | 3,680 | +3.37% | 87,300 | 286億1862万 | +9.95% | 8.3 | 1.36 |
| 03/13 | 3,645 | 3,660 | 3,505 | 3,560 | -0.84% | 122,700 | 276億8540万 | +6.91% | 8.03 | 1.31 |
| 03/12 | 3,595 | 3,815 | 3,505 | 3,590 | -1.37% | 361,500 | 279億1871万 | +7.94% | 8.1 | 1.32 |
| 03/11 | 3,725 | 4,000 | 3,490 | 3,640 | -1.75% | 872,100 | 283億755万 | +9.87% | 8.21 | 1.34 |
| 03/08 | 3,705 | 3,705 | 3,410 | 3,705 | +23.29% | 1,155,500 | 288億1304万 | +12.61% | 8.36 | 1.37 |
| 03/07 | 3,100 | 3,135 | 2,987 | 3,005 | -3.06% | 85,600 | 233億6928万 | -8.22% | 6.78 | 1.11 |
| 03/06 | 3,080 | 3,140 | 3,080 | 3,100 | 0% | 21,900 | 241億808万 | -5.11% | 6.99 | 1.14 |
| 03/05 | 3,160 | 3,210 | 3,075 | 3,100 | -3.58% | 76,800 | 241億808万 | -4.85% | 6.99 | 1.14 |
| 03/04 | 3,275 | 3,340 | 3,215 | 3,215 | -2.87% | 42,200 | 250億241万 | -0.96% | 7.25 | 1.19 |
| 03/01 | 3,350 | 3,390 | 3,270 | 3,310 | -2.79% | 46,800 | 257億4120万 | +2.48% | 7.47 | 1.22 |
| 02/29 | 3,480 | 3,480 | 3,375 | 3,405 | -1.87% | 46,500 | 264億8000万 | +6.14% | 7.68 | 1.26 |
| 02/28 | 3,500 | 3,585 | 3,450 | 3,470 | -0.29% | 49,500 | 269億8549万 | +8.98% | 7.83 | 1.28 |
| 02/27 | 3,420 | 3,495 | 3,390 | 3,480 | +0.14% | 47,300 | 270億6326万 | +10.2% | 7.85 | 1.28 |
| 02/26 | 3,385 | 3,475 | 3,325 | 3,475 | +5.46% | 47,600 | 270億2438万 | +11.09% | 7.84 | 1.28 |
| 02/22 | 3,310 | 3,435 | 3,270 | 3,295 | 0% | 20,700 | 256億2455万 | +6.46% | 7.43 | 1.21 |
| 02/21 | 3,325 | 3,355 | 3,255 | 3,295 | -2.51% | 32,200 | 256億2455万 | +7.33% | 7.43 | 1.21 |
| 02/20 | 3,250 | 3,400 | 3,240 | 3,380 | +4.81% | 36,800 | 262億8558万 | +10.93% | 7.63 | 1.25 |
| 02/19 | 3,300 | 3,325 | 3,145 | 3,225 | -0.46% | 62,800 | 250億8018万 | +6.79% | 7.28 | 1.19 |
| 02/16 | 3,285 | 3,345 | 3,240 | 3,240 | -1.37% | 39,400 | 251億9683万 | +8.11% | 7.31 | 1.19 |
| 02/15 | 3,310 | 3,350 | 3,275 | 3,285 | +0.61% | 25,200 | 255億4678万 | +10.53% | 7.41 | 1.21 |
| 02/14 | 3,180 | 3,270 | 3,150 | 3,265 | +0.46% | 65,100 | 253億9125万 | +10.9% | 7.37 | 1.2 |
| 02/13 | 3,175 | 3,295 | 3,150 | 3,250 | +3.83% | 116,400 | 252億7460万 | +11.42% | 7.33 | 1.2 |
| 02/09 | 3,195 | 3,260 | 3,130 | 3,130 | -2.19% | 68,300 | 243億4138万 | +8.27% | 7.06 | 1.15 |
| 02/08 | 3,370 | 3,370 | 3,160 | 3,200 | -5.19% | 129,200 | 248億8576万 | +11.46% | 7.22 | 1.18 |
| 02/07 | 3,255 | 3,420 | 3,255 | 3,375 | +3.69% | 85,700 | 262億4670万 | +18.63% | 7.61 | 1.24 |
| 02/06 | 3,385 | 3,385 | 3,255 | 3,255 | -5.79% | 103,900 | 253億1348万 | +15.84% | 7.34 | 1.2 |
| 02/05 | 3,295 | 3,495 | 3,280 | 3,455 | +5.82% | 187,600 | 268億6884万 | +24.37% | 7.79 | 1.27 |
| 02/02 | 3,150 | 3,280 | 3,135 | 3,265 | +6.18% | 106,200 | 253億9125万 | +19.33% | 7.37 | 1.2 |
| 02/01 | 3,295 | 3,295 | 3,065 | 3,075 | -6.53% | 207,600 | 239億1366万 | +13.8% | 6.94 | 1.13 |
| 01/31 | 3,000 | 3,300 | 2,993 | 3,290 | +15.4% | 661,700 | 255億8567万 | +22.9% | 7.42 | 1.21 |
| 01/30 | 2,894 | 2,895 | 2,811 | 2,851 | -0.77% | 112,100 | 221億7165万 | +7.83% | 6.43 | 1.05 |
| 01/29 | 2,825 | 2,899 | 2,811 | 2,873 | +2.97% | 50,500 | 223億4274万 | +9.28% | 6.48 | 1.06 |
| 01/26 | 2,806 | 2,807 | 2,760 | 2,790 | -0.89% | 20,800 | 216億9727万 | +6.86% | 6.29 | 1.03 |
| 01/25 | 2,760 | 2,825 | 2,741 | 2,815 | +1.99% | 28,900 | 218億9169万 | +8.39% | 6.35 | 1.04 |
| 01/24 | 2,803 | 2,803 | 2,743 | 2,760 | -1.53% | 28,700 | 214億6396万 | +6.85% | 6.23 | 1.02 |
| 01/23 | 2,841 | 2,861 | 2,780 | 2,803 | -1.09% | 56,800 | 217億9837万 | +9.11% | 6.32 | 1.03 |
| 01/22 | 2,725 | 2,839 | 2,725 | 2,834 | +4.61% | 75,300 | 220億3945万 | +10.83% | 6.39 | 1.04 |
| 01/19 | 2,648 | 2,727 | 2,648 | 2,709 | +1.5% | 26,600 | 210億6735万 | +6.53% | 6.11 | 1 |
| 01/18 | 2,670 | 2,685 | 2,623 | 2,669 | -0.11% | 17,600 | 207億5627万 | +5.2% | 6.02 | 0.98 |
| 01/17 | 2,670 | 2,706 | 2,650 | 2,672 | -1% | 55,200 | 207億7960万 | +5.53% | 6.03 | 0.98 |
| 01/16 | 2,724 | 2,763 | 2,674 | 2,699 | -0.92% | 55,700 | 209億8958万 | +6.72% | 6.09 | 0.99 |
| 01/15 | 2,669 | 2,750 | 2,663 | 2,724 | +2.71% | 78,200 | 211億8400万 | +7.75% | 6.15 | 1 |
| 01/12 | 2,600 | 2,671 | 2,571 | 2,652 | +1.69% | 35,600 | 206億2407万 | +5.11% | 5.98 | 0.98 |
| 01/11 | 2,588 | 2,610 | 2,556 | 2,608 | +1.05% | 26,300 | 202億8189万 | +3.37% | 5.88 | 0.96 |
| 01/10 | 2,579 | 2,612 | 2,571 | 2,581 | -0.27% | 15,600 | 200億7192万 | +2.22% | 5.82 | 0.95 |
| 01/09 | 2,619 | 2,619 | 2,564 | 2,588 | -0.46% | 17,900 | 201億2635万 | +2.41% | 5.84 | 0.95 |
| 01/05 | 2,573 | 2,626 | 2,549 | 2,600 | -0.88% | 25,200 | 202億1968万 | +2.89% | 5.87 | 0.96 |
| 01/04 | 2,555 | 2,652 | 2,521 | 2,623 | +2.98% | 32,900 | 203億9854万 | +3.76% | 5.92 | 0.97 |
| 2023 | ||||||||||
| 12/29 | 2,529 | 2,586 | 2,495 | 2,547 | +1.11% | 28,600 | 198億750万 | +0.75% | 5.75 | 0.95 |
| 12/28 | 2,498 | 2,525 | 2,431 | 2,519 | +2.61% | 23,200 | 195億8975万 | -0.47% | 5.68 | 0.94 |
| 12/27 | 2,403 | 2,471 | 2,403 | 2,455 | +2.29% | 36,400 | 190億9204万 | -3.19% | 5.54 | 0.91 |
| 12/26 | 2,411 | 2,441 | 2,394 | 2,400 | -0.46% | 21,100 | 186億6432万 | -5.59% | 5.41 | 0.89 |
| 12/25 | 2,510 | 2,510 | 2,405 | 2,411 | -2.11% | 25,600 | 187億4986万 | -5.64% | 5.44 | 0.9 |
| 12/22 | 2,457 | 2,507 | 2,448 | 2,463 | +0.33% | 30,300 | 191億5425万 | -4.05% | 5.56 | 0.92 |
| 12/21 | 2,450 | 2,465 | 2,420 | 2,455 | -0.32% | 10,700 | 190億9204万 | -4.66% | 5.54 | 0.91 |
| 12/20 | 2,440 | 2,506 | 2,440 | 2,463 | +1.07% | 34,900 | 191億5425万 | -4.53% | 5.56 | 0.92 |
| 12/19 | 2,430 | 2,437 | 2,400 | 2,437 | +0.37% | 18,700 | 189億5206万 | -5.54% | 5.5 | 0.91 |
| 12/18 | 2,468 | 2,468 | 2,426 | 2,428 | -1.7% | 13,900 | 188億8207万 | -5.85% | 5.48 | 0.9 |
| 12/15 | 2,425 | 2,489 | 2,422 | 2,470 | +1.86% | 14,400 | 192億869万 | -4.08% | 5.57 | 0.92 |
| 12/14 | 2,535 | 2,535 | 2,414 | 2,425 | -2.41% | 48,800 | 188億5874万 | -5.68% | 5.47 | 0.9 |
| 12/13 | 2,485 | 2,536 | 2,482 | 2,485 | -0.6% | 17,700 | 193億2534万 | -3.23% | 5.61 | 0.93 |
| 12/12 | 2,582 | 2,582 | 2,500 | 2,500 | -1.69% | 22,500 | 194億4200万 | -2.57% | 5.64 | 0.93 |
| 12/11 | 2,591 | 2,600 | 2,530 | 2,543 | -0.39% | 41,200 | 197億7640万 | -0.82% | 5.74 | 0.95 |
| 12/08 | 2,553 | 2,625 | 2,550 | 2,553 | -1.47% | 27,200 | 198億5417万 | -0.27% | 5.76 | 0.95 |
| 12/07 | 2,639 | 2,639 | 2,590 | 2,591 | -3.18% | 24,300 | 201億4968万 | +1.45% | 5.85 | 0.96 |
| 12/06 | 2,651 | 2,686 | 2,642 | 2,676 | +2.88% | 18,000 | 208億1071万 | +5.06% | 6.04 | 1 |
| 12/05 | 2,661 | 2,661 | 2,601 | 2,601 | -2.36% | 17,100 | 202億2745万 | +2.48% | 5.87 | 0.97 |
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 | |
| 2023年 3月期 | 3,960 10/26 | 2,150 3/16 | 4,621,700 10/19 | 294億8932万 | 167億2012万 | +10.48% 12/19 | -16.39% 2/15 |
| 2024年 3月期 | 4,060 3/25 | 2,025 6/2 6/1 | 1,155,500 3/8 | 315億7380万 | 157億4802万 | +24.36% 2/5 | -12.07% 5/1 |
| 最新 | 3,255 2024/5/2 | 68,700 | 253億1348万 | -11.88% 3,694 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/05/02 vs 2023/12/29
- 28%（1.28倍）
- 過去安値
2,025円（2023/06/02） - 61%（1.61倍）
3,255円（5/2）