株価チャート
株価
4/19
- 前日 (4/18)
- 3,145
- 始値
- 3,100
- 高値
- 3,120
- 安値
- 3,090
- 終値 -0.79%
- 3,120
- 出来高 ±0%
- 1,000
乖離率
- 株価(5日)
移動平均値 - -0.22%
3,127 - 株価(25日)
移動平均値 - -0.26%
3,128 - 出来高(5日)
移動平均値 - +35.14%
740
2023/10/13~2024/04/19
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 | 3,100 | 3,120 | 3,090 | 3,120 | -0.79% | 1,000 | 34億9440万 | -0.26% | 9.31 | 1.22 |
04/18 | 3,110 | 3,145 | 3,110 | 3,145 | +1.45% | 1,000 | 35億2240万 | +0.54% | 9.39 | 1.23 |
04/17 | 3,100 | 3,100 | 3,100 | 3,100 | -0.96% | 300 | 34億7200万 | -0.83% | 9.25 | 1.21 |
04/15 | 3,140 | 3,140 | 3,130 | 3,130 | -0.32% | 200 | 35億560万 | +0.13% | 9.34 | 1.23 |
04/12 | 3,075 | 3,160 | 3,075 | 3,140 | -0.16% | 1,200 | 35億1680万 | +0.48% | 9.37 | 1.23 |
04/10 | 3,130 | 3,145 | 3,130 | 3,145 | +0.48% | 200 | 35億2240万 | +0.64% | 9.39 | 1.23 |
04/09 | 3,130 | 3,130 | 3,130 | 3,130 | +0.32% | 100 | 35億560万 | +0.16% | 9.34 | 1.23 |
04/08 | 3,145 | 3,145 | 3,120 | 3,120 | +0.32% | 200 | 34億9440万 | -0.26% | 9.31 | 1.22 |
04/05 | 3,150 | 3,150 | 3,110 | 3,110 | -1.27% | 200 | 34億8320万 | -0.61% | 9.28 | 1.22 |
04/04 | 3,150 | 3,150 | 3,150 | 3,150 | +0.96% | 100 | 35億2800万 | +0.64% | 9.4 | 1.23 |
04/03 | 3,120 | 3,120 | 3,120 | 3,120 | -0.79% | 100 | 34億9440万 | -0.26% | 9.31 | 1.22 |
04/01 | 3,170 | 3,170 | 3,145 | 3,145 | -0.32% | 600 | 35億2240万 | +0.54% | 9.39 | 1.23 |
03/27 | 3,155 | 3,155 | 3,155 | 3,155 | +0.8% | 100 | 35億3360万 | +0.86% | 9.42 | 1.24 |
03/26 | 3,135 | 3,135 | 3,130 | 3,130 | -0.79% | 200 | 35億560万 | +0.03% | 9.34 | 1.23 |
03/25 | 3,160 | 3,160 | 3,155 | 3,155 | -0.16% | 400 | 35億3360万 | +0.64% | 9.42 | 1.24 |
03/22 | 3,160 | 3,160 | 3,160 | 3,160 | 0% | 200 | 35億3920万 | +0.64% | 9.43 | 1.24 |
03/21 | 3,105 | 3,160 | 3,105 | 3,160 | +1.94% | 400 | 35億3920万 | +0.38% | 9.43 | 1.24 |
03/19 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 100 | 34億7200万 | -1.65% | 9.25 | 1.21 |
03/18 | 3,035 | 3,105 | 3,035 | 3,100 | -0.16% | 600 | 34億7200万 | -1.87% | 9.25 | 1.21 |
03/15 | 3,105 | 3,105 | 3,105 | 3,105 | -2.2% | 600 | 34億7760万 | -1.86% | 9.27 | 1.22 |
03/11 | 3,050 | 3,175 | 3,050 | 3,175 | +2.92% | 2,100 | 35億5600万 | +0.35% | 9.48 | 1.24 |
03/08 | 3,125 | 3,125 | 3,085 | 3,085 | -0.48% | 400 | 34億5520万 | -2.5% | 9.21 | 1.21 |
03/07 | 3,110 | 3,115 | 3,070 | 3,100 | -0.32% | 1,500 | 34億7200万 | -2.05% | 9.25 | 1.21 |
03/06 | 3,110 | 3,110 | 3,110 | 3,110 | 0% | 400 | 34億8320万 | -1.77% | 9.28 | 1.22 |
03/05 | 3,135 | 3,135 | 3,110 | 3,110 | -0.16% | 500 | 34億8320万 | -1.8% | 9.28 | 1.22 |
03/04 | 3,100 | 3,115 | 3,100 | 3,115 | +0.81% | 1,000 | 34億8880万 | -1.67% | 9.3 | 1.22 |
03/01 | 3,100 | 3,105 | 3,090 | 3,090 | -0.32% | 600 | 34億6080万 | -2.43% | 9.22 | 1.21 |
02/29 | 3,105 | 3,105 | 3,100 | 3,100 | -0.64% | 200 | 34億7200万 | -2.18% | 9.25 | 1.21 |
02/28 | 3,105 | 3,120 | 3,105 | 3,120 | -0.32% | 700 | 34億9440万 | -1.67% | 9.31 | 1.22 |
02/27 | 3,170 | 3,170 | 3,130 | 3,130 | -0.48% | 400 | 35億560万 | -1.42% | 9.34 | 1.23 |
02/26 | 3,145 | 3,145 | 3,145 | 3,145 | -2.18% | 300 | 35億2240万 | -1.01% | 9.39 | 1.23 |
02/22 | 3,215 | 3,215 | 3,215 | 3,215 | +2.23% | 200 | 36億80万 | +1.16% | 9.6 | 1.26 |
02/20 | 3,135 | 3,145 | 3,135 | 3,145 | +0.48% | 300 | 35億2240万 | -0.98% | 9.39 | 1.23 |
02/19 | 3,090 | 3,130 | 3,065 | 3,130 | +0.64% | 2,000 | 35億560万 | -1.48% | 9.34 | 1.23 |
02/16 | 3,045 | 3,110 | 2,970 | 3,110 | -0.16% | 1,700 | 34億8320万 | -2.14% | 9.28 | 1.22 |
02/15 | 3,145 | 3,145 | 3,075 | 3,115 | -0.48% | 1,100 | 34億8880万 | -1.95% | 9.3 | 1.22 |
02/14 | 3,150 | 3,165 | 2,950 | 3,130 | -2.19% | 3,300 | 35億560万 | -1.39% | 9.34 | 1.23 |
02/13 | 3,320 | 3,380 | 3,200 | 3,200 | -2.14% | 1,700 | 35億8400万 | +0.88% | 9.55 | 1.25 |
02/09 | 3,280 | 3,280 | 3,210 | 3,270 | -0.61% | 600 | 36億6240万 | +3.28% | 9.76 | 1.28 |
02/08 | 3,290 | 3,290 | 3,290 | 3,290 | -1.79% | 100 | 36億8480万 | +4.21% | 9.82 | 1.29 |
02/07 | 3,255 | 3,365 | 3,185 | 3,350 | +2.92% | 2,000 | 37億5200万 | +6.48% | 10 | 1.31 |
02/06 | 3,265 | 3,265 | 3,255 | 3,255 | -0.61% | 200 | 36億4560万 | +3.93% | 9.72 | 1.27 |
02/05 | 3,275 | 3,275 | 3,275 | 3,275 | +1.24% | 100 | 36億6800万 | +4.9% | 9.78 | 1.28 |
01/31 | 3,120 | 3,300 | 3,120 | 3,235 | +4.02% | 1,900 | 36億2320万 | +3.95% | 9.66 | 1.27 |
01/30 | 3,165 | 3,165 | 3,105 | 3,110 | -1.58% | 900 | 34億8320万 | +0.19% | 9.28 | 1.22 |
01/29 | 3,125 | 3,160 | 3,125 | 3,160 | +1.12% | 400 | 35億3920万 | +1.87% | 9.43 | 1.24 |
01/25 | 3,130 | 3,130 | 3,100 | 3,125 | 0% | 500 | 35億 | +0.94% | 9.33 | 1.22 |
01/23 | 3,125 | 3,125 | 3,125 | 3,125 | 0% | 100 | 35億 | +1.1% | 9.33 | 1.22 |
01/22 | 3,125 | 3,125 | 3,125 | 3,125 | 0% | 100 | 35億 | +1.33% | 9.33 | 1.22 |
01/19 | 3,125 | 3,125 | 3,125 | 3,125 | +0.81% | 100 | 35億 | +1.43% | 9.33 | 1.22 |
01/18 | 3,100 | 3,100 | 3,100 | 3,100 | -0.96% | 100 | 34億7200万 | +0.75% | 9.25 | 1.21 |
01/17 | 3,150 | 3,150 | 3,130 | 3,130 | -2.8% | 500 | 35億560万 | +1.82% | 9.34 | 1.23 |
01/15 | 3,220 | 3,220 | 3,220 | 3,220 | +2.22% | 200 | 36億640万 | +4.89% | 9.61 | 1.26 |
01/12 | 3,165 | 3,175 | 3,150 | 3,150 | -1.56% | 600 | 35億2800万 | +2.87% | 9.4 | 1.23 |
01/11 | 3,145 | 3,200 | 3,145 | 3,200 | +1.11% | 500 | 35億8400万 | +4.71% | 9.55 | 1.25 |
01/10 | 3,165 | 3,165 | 3,165 | 3,165 | +0.32% | 100 | 35億4480万 | +3.84% | 9.45 | 1.24 |
01/09 | 3,100 | 3,185 | 3,100 | 3,155 | -0.47% | 500 | 35億3360万 | +3.75% | 9.42 | 1.24 |
01/05 | 3,170 | 3,170 | 3,150 | 3,170 | 0% | 500 | 35億5040万 | +4.45% | 9.46 | 1.24 |
01/04 | 3,080 | 3,170 | 3,080 | 3,170 | +2.76% | 900 | 35億5040万 | +4.62% | 9.46 | 1.24 |
2023 | ||||||||||
12/29 | 3,040 | 3,085 | 3,040 | 3,085 | +1.48% | 600 | 34億5520万 | +2.05% | 9.21 | 1.21 |
12/28 | 3,040 | 3,040 | 3,040 | 3,040 | -0.65% | 300 | 34億480万 | +0.73% | 9.07 | 1.19 |
12/27 | 3,060 | 3,060 | 3,060 | 3,060 | +0.33% | 200 | 34億2720万 | +1.49% | 9.13 | 1.2 |
12/26 | 3,050 | 3,060 | 3,050 | 3,050 | 0% | 4,700 | 34億1600万 | +1.36% | 9.1 | 1.19 |
12/25 | 3,040 | 3,050 | 3,040 | 3,050 | +0.66% | 2,100 | 34億1600万 | +1.63% | 9.1 | 1.19 |
12/22 | 3,030 | 3,030 | 3,030 | 3,030 | +1.03% | 300 | 33億9360万 | +1.27% | 9.04 | 1.19 |
12/21 | 2,999 | 2,999 | 2,999 | 2,999 | -0.2% | 100 | 33億5888万 | +0.5% | 8.95 | 1.17 |
12/19 | 3,005 | 3,005 | 3,005 | 3,005 | 0% | 100 | 33億6560万 | +0.91% | 8.97 | 1.18 |
12/18 | 3,070 | 3,070 | 3,005 | 3,005 | -1.48% | 300 | 33億6560万 | +1.18% | 8.97 | 1.18 |
12/11 | 3,095 | 3,095 | 3,050 | 3,050 | -0.49% | 900 | 34億1600万 | +2.94% | 9.1 | 1.19 |
12/08 | 3,010 | 3,125 | 3,010 | 3,065 | +2.17% | 1,800 | 34億3280万 | +3.72% | 9.15 | 1.2 |
12/07 | 2,997 | 3,000 | 2,997 | 3,000 | +0.1% | 4,300 | 33億6000万 | +1.8% | 8.96 | 1.18 |
12/06 | 2,964 | 2,997 | 2,964 | 2,997 | +1.15% | 600 | 33億5664万 | +1.87% | 8.95 | 1.17 |
12/05 | 2,963 | 2,963 | 2,963 | 2,963 | -2.21% | 700 | 33億1856万 | +0.92% | 8.84 | 1.16 |
12/04 | 3,030 | 3,030 | 3,030 | 3,030 | 0% | 600 | 33億9360万 | +3.38% | 9.04 | 1.19 |
12/01 | 3,035 | 3,035 | 3,030 | 3,030 | -0.16% | 500 | 33億9360万 | +3.77% | 9.04 | 1.19 |
11/28 | 3,035 | 3,035 | 3,035 | 3,035 | 0% | 700 | 33億9920万 | +4.26% | 9.06 | 1.19 |
11/27 | 3,000 | 3,035 | 2,985 | 3,035 | +1% | 1,700 | 33億9920万 | +4.58% | 9.06 | 1.19 |
11/24 | 3,070 | 3,070 | 3,005 | 3,005 | 0% | 1,400 | 33億6560万 | +3.84% | 8.97 | 1.18 |
11/22 | 2,994 | 3,010 | 2,994 | 3,005 | +0.17% | 900 | 33億6560万 | +4.02% | 8.97 | 1.18 |
11/21 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 100 | 33億6000万 | +3.95% | 8.96 | 1.18 |
11/20 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 200 | 33億6000万 | +4.02% | 8.96 | 1.18 |
11/17 | 3,045 | 3,045 | 2,980 | 3,000 | -1.48% | 1,000 | 33億6000万 | +4.06% | 8.96 | 1.18 |
11/16 | 3,045 | 3,045 | 3,045 | 3,045 | +1.67% | 100 | 34億1040万 | +5.69% | 9.09 | 1.19 |
11/15 | 2,957 | 3,075 | 2,957 | 2,995 | +1.32% | 1,000 | 33億5440万 | +4.1% | 8.94 | 1.17 |
11/14 | 2,956 | 2,956 | 2,955 | 2,956 | -0.47% | 600 | 33億1072万 | +2.82% | 8.82 | 1.16 |
11/13 | 2,959 | 2,970 | 2,956 | 2,970 | +2.1% | 1,500 | 33億2640万 | +3.34% | 8.87 | 1.16 |
11/10 | 2,878 | 2,939 | 2,843 | 2,909 | +2.61% | 1,300 | 32億5808万 | +1.25% | 8.68 | 1.14 |
11/09 | 2,832 | 2,835 | 2,832 | 2,835 | +0.14% | 200 | 31億7520万 | -1.22% | 8.46 | 1.11 |
11/07 | 2,831 | 2,831 | 2,831 | 2,831 | 0% | 100 | 31億7072万 | -1.39% | 8.45 | 1.11 |
11/06 | 2,901 | 2,901 | 2,801 | 2,831 | -0.7% | 2,100 | 31億7072万 | -1.43% | 8.45 | 1.11 |
11/01 | 2,807 | 2,851 | 2,807 | 2,851 | +1.57% | 300 | 31億9312万 | -0.7% | 8.51 | 1.12 |
10/30 | 2,885 | 2,885 | 2,771 | 2,807 | -0.99% | 800 | 31億4384万 | -2.09% | 8.38 | 1.1 |
10/26 | 2,802 | 2,835 | 2,802 | 2,835 | -0.6% | 300 | 31億7520万 | -0.91% | 8.46 | 1.11 |
10/25 | 2,820 | 2,852 | 2,820 | 2,852 | -0.63% | 200 | 31億9424万 | -0.14% | 8.51 | 1.12 |
10/23 | 2,870 | 2,870 | 2,870 | 2,870 | +0.46% | 200 | 32億1440万 | +0.77% | 8.57 | 1.12 |
10/19 | 2,862 | 2,862 | 2,857 | 2,857 | -0.17% | 700 | 31億9984万 | +0.6% | 8.53 | 1.12 |
10/18 | 2,820 | 2,870 | 2,820 | 2,862 | +1.49% | 300 | 32億544万 | +1.06% | 8.54 | 1.12 |
10/17 | 2,770 | 2,820 | 2,770 | 2,820 | +1.81% | 300 | 31億5840万 | -0.18% | 8.42 | 1.1 |
10/16 | 2,770 | 2,770 | 2,770 | 2,770 | -1.14% | 100 | 31億240万 | -1.74% | 8.27 | 1.08 |
10/13 | 2,823 | 2,823 | 2,802 | 2,802 | -0.6% | 700 | 31億3824万 | -0.43% | 8.36 | 1.1 |
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 | 8,270 827 7/31 | 1,930 193 3/24 193 3/18 | 16,300 163,000 1/16 | - | - | +26.25% 7/18 | -43.17% 1/16 |
2009年 3月期 | 3,300 330 5/20 | 940 94 3/10 | 4,100 41,000 5/15 | - | - | +49.81% 5/20 | -38.79% 10/8 |
2010年 3月期 | 1,850 185 6/19 185 6/16 他2件 | 1,080 108 12/1 108 11/30 他2件 | 5,000 50,000 5/11 | - | - | +35.67% 6/15 | -19.67% 7/14 |
2011年 3月期 | 2,160 216 1/12 | 970 97 10/29 | 9,300 93,000 1/12 | 24億1920万 | 10億8640万 | +36.68% 1/12 | -41.92% 3/15 |
2012年 3月期 | 1,510 151 4/1 | 1,010 101 12/26 | 2,300 23,000 12/14 | 16億9120万 | 11億3120万 | +16.58% 1/25 | -14.54% 4/26 |
2013年 3月期 | 2,340 234 3/6 | 880 88 12/13 88 12/12 他5件 | 37,500 375,000 3/5 | 26億2080万 | 9億8560万 | +80.6% 3/5 | -10.71% 6/12 |
2014年 3月期 | 2,150 215 4/17 215 4/16 | 1,270 127 2/5 | 33,600 336,000 5/15 | 24億800万 | 14億2240万 | +17.5% 1/20 | -21.32% 6/13 |
2015年 3月期 | 2,200 220 3/9 | 1,300 130 5/22 | 27,700 277,000 3/3 | 24億6400万 | 14億5600万 | +17.45% 11/25 | -7.55% 8/8 |
2016年 3月期 | 2,400 240 7/3 | 1,470 147 2/10 | 16,200 162,000 4/16 | 26億8800万 | 16億4640万 | +13.64% 5/29 | -18.1% 2/10 |
2017年 3月期 | 2,070 207 2/10 | 1,660 166 11/8 166 8/8 | 8,900 89,000 1/17 | 23億1840万 | 18億5920万 | +22.95% 5/1 | -6.02% 4/14 |
2018年 3月期 | 3,450 345 8/8 | 1,780 178 4/14 | 51,200 512,000 8/8 512,000 8/7 | 38億6400万 | 19億9360万 | +38.89% 8/7 | -11.51% 2/6 |
2019年 3月期 | 2,970 5/8 | 1,875 12/25 | 13,100 12/25 | 33億2640万 | 21億 | +10.33% 4/23 | -18.14% 12/25 |
2020年 3月期 | 3,980 1/7 | 1,773 3/13 | 28,000 1/7 | 44億5760万 | 19億8576万 | +15.15% 1/7 | -38.36% 3/16 |
2021年 3月期 | 2,899 2/12 | 2,184 8/6 | 10,100 1/12 | 32億4688万 | 24億4608万 | +12.62% 1/19 | -5.2% 7/2 |
2022年 3月期 | 2,766 4/5 | 2,362 1/27 1/25 他2件 | 11,800 7/9 | 30億9792万 | 26億4544万 | +3.97% 3/31 | -5.21% 8/17 |
2023年 3月期 | 2,650 8/9 | 2,365 6/20 6/17 | 5,800 1/5 | 29億6800万 | 26億4880万 | +4.7% 8/1 | -2.15% 1/10 |
最新 | 3,120 2024/4/19 | 1,000 | 34億9440万 | -0.26% 3,128 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 96%(1.96倍)
- 1985/12/28 vs 1984/12/27
- 4%(1.04倍)
- 1986/12/27 vs 1985/12/28
- 4%(1.04倍)
- 1987/12/26 vs 1986/12/27
- 29%(1.29倍)
- 1988/12/28 vs 1987/12/26
- 32%(1.32倍)
- 1989/12/28 vs 1988/12/28
- 97%(1.97倍)
- 1990/12/28 vs 1989/12/28
- -52%(0.48倍)
- 1991/12/17 vs 1990/12/28
- 1%(1.01倍)
- 1992/12/30 vs 1991/12/17
- -30%(0.7倍)
- 1993/12/28 vs 1992/12/30
- 9%(1.09倍)
- 1994/12/30 vs 1993/12/28
- 2%(1.02倍)
- 1995/12/25 vs 1994/12/30
- -12%(0.88倍)
- 1996/12/27 vs 1995/12/25
- -15%(0.85倍)
- 1997/12/25 vs 1996/12/27
- -21%(0.79倍)
- 1998/12/25 vs 1997/12/25
- -21%(0.79倍)
- 1999/12/24 vs 1998/12/25
- -44%(0.56倍)
- 2000/12/25 vs 1999/12/24
- -14%(0.86倍)
- 2001/12/27 vs 2000/12/25
- -27%(0.73倍)
- 2002/12/30 vs 2001/12/27
- -45%(0.55倍)
- 2003/12/30 vs 2002/12/30
- 68%(1.68倍)
- 2004/12/30 vs 2003/12/30
- 305%(4.05倍)
- 2005/12/30 vs 2004/12/30
- 24%(1.24倍)
- 2006/12/29 vs 2005/12/30
- -1%(0.99倍)
- 2007/12/28 vs 2006/12/29
- 19%(1.19倍)
- 2008/12/29 vs 2007/12/28
- -72%(0.28倍)
- 2009/12/30 vs 2008/12/29
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- 18%(1.18倍)
- 2011/12/30 vs 2010/12/30
- -28%(0.72倍)
- 2012/12/28 vs 2011/12/30
- -4%(0.96倍)
- 2013/12/30 vs 2012/12/28
- 49%(1.49倍)
- 2014/12/30 vs 2013/12/30
- 14%(1.14倍)
- 2015/12/30 vs 2014/12/30
- 13%(1.13倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- 52%(1.52倍)
- 2018/12/27 vs 2017/12/29
- -26%(0.74倍)
- 2019/12/30 vs 2018/12/27
- 49%(1.49倍)
- 2020/12/30 vs 2019/12/30
- -21%(0.79倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/30
- 23%(1.23倍)
- 2024/04/19 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
410円(2002/12/24) - 661%(7.61倍)
3,120円(4/19)