株価チャート
株価
4/23
- 前日 (4/22)
- 3,185
- 始値
- 3,185
- 高値
- 3,220
- 安値
- 3,175
- 終値 +0.16%
- 3,190
- 出来高 -55.56%
- 6,000
乖離率
- 株価（5日）
移動平均値 - +0.06%
3,188 - 株価（25日）
移動平均値 - -4.12%
3,327 - 出来高（5日）
移動平均値 - -48.98%
11,760
2023/11/27～2024/04/23
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 | 3,185 | 3,220 | 3,175 | 3,190 | +0.16% | 6,000 | 473億7150万 | -4.12% | 15.73 | 0.72 |
| 04/22 | 3,145 | 3,185 | 3,135 | 3,185 | +1.27% | 13,500 | 472億9725万 | -4.55% | 15.71 | 0.72 |
| 04/19 | 3,220 | 3,225 | 3,135 | 3,145 | -2.78% | 19,200 | 467億325万 | -6.01% | 15.51 | 0.71 |
| 04/18 | 3,190 | 3,245 | 3,190 | 3,235 | +1.57% | 5,400 | 480億3975万 | -3.61% | 15.96 | 0.73 |
| 04/17 | 3,280 | 3,280 | 3,165 | 3,185 | -1.7% | 14,700 | 472億9725万 | -5.21% | 15.71 | 0.72 |
| 04/16 | 3,290 | 3,290 | 3,220 | 3,240 | -1.22% | 14,100 | 481億1400万 | -3.8% | 15.98 | 0.73 |
| 04/15 | 3,290 | 3,305 | 3,250 | 3,280 | -0.15% | 13,000 | 487億800万 | -2.67% | 16.18 | 0.74 |
| 04/12 | 3,315 | 3,315 | 3,275 | 3,285 | 0% | 14,800 | 487億8225万 | -2.55% | 16.2 | 0.74 |
| 04/11 | 3,295 | 3,305 | 3,265 | 3,285 | -1.05% | 11,300 | 487億8225万 | -2.55% | 16.2 | 0.74 |
| 04/10 | 3,300 | 3,340 | 3,285 | 3,320 | +1.22% | 11,500 | 493億200万 | -1.54% | 16.37 | 0.75 |
| 04/09 | 3,285 | 3,295 | 3,265 | 3,280 | +1.08% | 11,000 | 487億800万 | -2.76% | 16.18 | 0.74 |
| 04/08 | 3,230 | 3,295 | 3,230 | 3,245 | +0.15% | 14,500 | 481億8825万 | -3.94% | 16 | 0.73 |
| 04/05 | 3,270 | 3,280 | 3,225 | 3,240 | -1.07% | 19,400 | 481億1400万 | -4.34% | 15.98 | 0.73 |
| 04/04 | 3,300 | 3,340 | 3,260 | 3,275 | -0.76% | 16,300 | 486億3375万 | -3.53% | 16.15 | 0.74 |
| 04/03 | 3,240 | 3,300 | 3,225 | 3,300 | +1.38% | 13,900 | 490億500万 | -3.03% | 16.28 | 0.74 |
| 04/02 | 3,315 | 3,325 | 3,240 | 3,255 | -1.81% | 20,900 | 483億3675万 | -4.49% | 16.05 | 0.73 |
| 04/01 | 3,410 | 3,440 | 3,315 | 3,315 | -2.64% | 17,300 | 492億2775万 | -2.9% | 16.35 | 0.75 |
| 03/29 | 3,445 | 3,445 | 3,345 | 3,405 | +0.29% | 15,600 | 505億6425万 | -0.38% | 16.79 | 0.77 |
| 03/28 | 3,480 | 3,490 | 3,395 | 3,395 | -4.9% | 82,000 | 504億1575万 | -0.67% | 16.74 | 0.77 |
| 03/27 | 3,570 | 3,600 | 3,555 | 3,570 | -0.14% | 155,700 | 530億1450万 | +4.36% | 17.61 | 0.81 |
| 03/26 | 3,545 | 3,600 | 3,545 | 3,575 | +0.99% | 30,500 | 530億8875万 | +4.62% | 17.63 | 0.81 |
| 03/25 | 3,520 | 3,585 | 3,515 | 3,540 | +0.57% | 49,900 | 525億6900万 | +3.81% | 17.46 | 0.8 |
| 03/22 | 3,520 | 3,540 | 3,480 | 3,520 | +1.44% | 29,400 | 522億7200万 | +3.38% | 17.36 | 0.79 |
| 03/21 | 3,475 | 3,510 | 3,470 | 3,470 | +0.58% | 50,000 | 515億2950万 | +2% | 17.11 | 0.78 |
| 03/19 | 3,415 | 3,460 | 3,405 | 3,450 | +0.73% | 14,300 | 512億3250万 | +1.29% | 17.02 | 0.78 |
| 03/18 | 3,420 | 3,435 | 3,400 | 3,425 | +0.44% | 18,100 | 508億6125万 | +0.5% | 16.89 | 0.77 |
| 03/15 | 3,405 | 3,425 | 3,380 | 3,410 | +0.59% | 27,100 | 506億3850万 | -0.09% | 16.82 | 0.77 |
| 03/14 | 3,375 | 3,395 | 3,340 | 3,390 | +1.65% | 23,900 | 503億4150万 | -0.91% | 16.72 | 0.76 |
| 03/13 | 3,400 | 3,425 | 3,335 | 3,335 | -1.77% | 34,100 | 495億2475万 | -2.8% | 16.45 | 0.75 |
| 03/12 | 3,295 | 3,395 | 3,290 | 3,395 | +3.03% | 42,400 | 504億1575万 | -1.45% | 16.74 | 0.77 |
| 03/11 | 3,295 | 3,335 | 3,265 | 3,295 | -0.45% | 82,200 | 489億3075万 | -4.66% | 16.25 | 0.74 |
| 03/08 | 3,255 | 3,335 | 3,255 | 3,310 | +1.22% | 84,300 | 491億5350万 | -4.67% | 16.33 | 0.75 |
| 03/07 | 3,335 | 3,345 | 3,270 | 3,270 | -1.51% | 106,000 | 485億5950万 | -6.28% | 16.13 | 0.74 |
| 03/06 | 3,315 | 3,360 | 3,310 | 3,320 | -0.45% | 47,800 | 493億200万 | -5.33% | 16.37 | 0.75 |
| 03/05 | 3,400 | 3,400 | 3,325 | 3,335 | -2.34% | 58,700 | 495億2475万 | -5.34% | 16.45 | 0.75 |
| 03/04 | 3,480 | 3,480 | 3,415 | 3,415 | -1.59% | 51,500 | 507億1275万 | -3.5% | 16.84 | 0.77 |
| 03/01 | 3,435 | 3,475 | 3,410 | 3,470 | +1.02% | 41,300 | 515億2950万 | -2.23% | 17.11 | 0.78 |
| 02/29 | 3,465 | 3,470 | 3,420 | 3,435 | -1.15% | 45,600 | 510億975万 | -3.4% | 16.94 | 0.78 |
| 02/28 | 3,430 | 3,505 | 3,430 | 3,475 | +1.76% | 54,300 | 516億375万 | -2.58% | 17.14 | 0.78 |
| 02/27 | 3,450 | 3,450 | 3,405 | 3,415 | -0.15% | 29,100 | 507億1275万 | -4.56% | 16.84 | 0.77 |
| 02/26 | 3,415 | 3,475 | 3,400 | 3,420 | +0.59% | 22,500 | 507億8700万 | -4.79% | 16.87 | 0.77 |
| 02/22 | 3,460 | 3,460 | 3,365 | 3,400 | -0.29% | 23,700 | 504億9000万 | -5.71% | 16.77 | 0.77 |
| 02/21 | 3,480 | 3,490 | 3,405 | 3,410 | -2.01% | 17,600 | 506億3850万 | -5.8% | 16.82 | 0.77 |
| 02/20 | 3,500 | 3,530 | 3,465 | 3,480 | +0.72% | 13,200 | 516億7800万 | -4.16% | 17.16 | 0.79 |
| 02/19 | 3,405 | 3,500 | 3,400 | 3,455 | +1.17% | 18,000 | 513億675万 | -5.08% | 17.04 | 0.78 |
| 02/16 | 3,445 | 3,465 | 3,415 | 3,415 | +0.44% | 18,200 | 507億1275万 | -6.34% | 16.84 | 0.77 |
| 02/15 | 3,475 | 3,475 | 3,400 | 3,400 | -1.59% | 12,600 | 504億9000万 | -6.95% | 16.77 | 0.77 |
| 02/14 | 3,440 | 3,530 | 3,400 | 3,455 | -3.49% | 28,800 | 513億675万 | -5.65% | 17.04 | 0.78 |
| 02/13 | 3,550 | 3,580 | 3,505 | 3,580 | +2.29% | 27,600 | 531億6300万 | -2.4% | 17.66 | 0.81 |
| 02/09 | 3,545 | 3,585 | 3,500 | 3,500 | -1.27% | 14,600 | 519億7500万 | -4.53% | 17.26 | 0.79 |
| 02/08 | 3,580 | 3,580 | 3,485 | 3,545 | -1.39% | 16,600 | 526億4325万 | -3.33% | 17.48 | 0.8 |
| 02/07 | 3,600 | 3,635 | 3,595 | 3,595 | -1.37% | 10,000 | 533億8575万 | -2.04% | 17.73 | 0.81 |
| 02/06 | 3,695 | 3,695 | 3,620 | 3,645 | -1.35% | 12,500 | 541億2825万 | -0.55% | 17.98 | 0.82 |
| 02/05 | 3,670 | 3,710 | 3,665 | 3,695 | +0.82% | 6,600 | 548億7075万 | +1.04% | 18.22 | 0.83 |
| 02/02 | 3,700 | 3,700 | 3,625 | 3,665 | -0.81% | 12,500 | 544億2525万 | +0.52% | 18.08 | 0.83 |
| 02/01 | 3,725 | 3,730 | 3,685 | 3,695 | -0.94% | 9,000 | 548億7075万 | +1.54% | 18.22 | 0.83 |
| 01/31 | 3,730 | 3,740 | 3,695 | 3,730 | 0% | 10,500 | 553億9050万 | +2.7% | 18.4 | 0.84 |
| 01/30 | 3,745 | 3,745 | 3,680 | 3,730 | +0.54% | 9,400 | 553億9050万 | +2.98% | 18.4 | 0.84 |
| 01/29 | 3,770 | 3,770 | 3,710 | 3,710 | -0.93% | 4,300 | 550億9350万 | +2.83% | 18.3 | 0.84 |
| 01/26 | 3,655 | 3,770 | 3,655 | 3,745 | +2.04% | 16,500 | 556億1325万 | +4.11% | 18.47 | 0.84 |
| 01/25 | 3,670 | 3,680 | 3,650 | 3,670 | +0.69% | 7,400 | 544億9950万 | +2.51% | 18.1 | 0.83 |
| 01/24 | 3,705 | 3,735 | 3,590 | 3,645 | -1.62% | 19,000 | 541億2825万 | +2.33% | 17.98 | 0.82 |
| 01/23 | 3,770 | 3,775 | 3,705 | 3,705 | -1.33% | 11,700 | 550億1925万 | +4.48% | 18.27 | 0.84 |
| 01/22 | 3,780 | 3,790 | 3,740 | 3,755 | -0.27% | 6,300 | 557億6175万 | +6.49% | 18.52 | 0.85 |
| 01/19 | 3,770 | 3,835 | 3,755 | 3,765 | -0.13% | 9,100 | 559億1025万 | +7.48% | 18.57 | 0.85 |
| 01/18 | 3,765 | 3,835 | 3,765 | 3,770 | +0.8% | 9,900 | 559億8450万 | +8.3% | 18.59 | 0.85 |
| 01/17 | 3,750 | 3,830 | 3,740 | 3,740 | +1.22% | 15,600 | 555億3900万 | +8.22% | 18.45 | 0.84 |
| 01/16 | 3,705 | 3,735 | 3,685 | 3,695 | 0% | 10,700 | 548億7075万 | +7.57% | 18.22 | 0.83 |
| 01/15 | 3,595 | 3,710 | 3,595 | 3,695 | +2.78% | 10,600 | 548億7075万 | +8.17% | 18.22 | 0.83 |
| 01/12 | 3,650 | 3,655 | 3,585 | 3,595 | -0.69% | 9,000 | 533億8575万 | +5.86% | 17.73 | 0.81 |
| 01/11 | 3,615 | 3,650 | 3,585 | 3,620 | +0.28% | 20,500 | 537億5700万 | +7.07% | 17.85 | 0.82 |
| 01/10 | 3,605 | 3,635 | 3,575 | 3,610 | +0.28% | 22,900 | 536億850万 | +7.28% | 17.8 | 0.81 |
| 01/09 | 3,580 | 3,620 | 3,580 | 3,600 | +1.69% | 13,500 | 534億6000万 | +7.43% | 17.76 | 0.81 |
| 01/05 | 3,565 | 3,575 | 3,530 | 3,540 | +0.43% | 13,100 | 525億6900万 | +6.08% | 17.46 | 0.8 |
| 01/04 | 3,600 | 3,600 | 3,475 | 3,525 | -2.08% | 16,000 | 523億4625万 | +6.02% | 17.39 | 0.8 |
| 2023 | ||||||||||
| 12/29 | 3,500 | 3,600 | 3,500 | 3,600 | +3.6% | 24,000 | 534億6000万 | +8.56% | 17.76 | 0.81 |
| 12/28 | 3,460 | 3,500 | 3,435 | 3,475 | +0.72% | 8,800 | 516億375万 | +5.21% | 17.14 | 0.78 |
| 12/27 | 3,420 | 3,465 | 3,385 | 3,450 | +0.88% | 16,000 | 512億3250万 | +4.67% | 17.02 | 0.78 |
| 12/26 | 3,480 | 3,480 | 3,410 | 3,420 | -1.72% | 9,100 | 507億8700万 | +4.05% | 16.87 | 0.77 |
| 12/25 | 3,575 | 3,575 | 3,465 | 3,480 | -1.14% | 13,600 | 516億7800万 | +6.16% | 17.16 | 0.79 |
| 12/22 | 3,485 | 3,540 | 3,485 | 3,520 | +1% | 16,600 | 522億7200万 | +7.71% | 17.36 | 0.79 |
| 12/21 | 3,395 | 3,485 | 3,385 | 3,485 | +2.65% | 21,200 | 517億5225万 | +7.13% | 17.19 | 0.79 |
| 12/20 | 3,485 | 3,485 | 3,380 | 3,395 | -1.02% | 24,500 | 504億1575万 | +4.75% | 16.74 | 0.77 |
| 12/19 | 3,330 | 3,430 | 3,330 | 3,430 | +3.78% | 32,200 | 509億3550万 | +6.19% | 16.92 | 0.77 |
| 12/18 | 3,250 | 3,320 | 3,225 | 3,305 | +2.01% | 24,200 | 490億7925万 | +2.64% | 16.3 | 0.75 |
| 12/15 | 3,210 | 3,240 | 3,210 | 3,240 | +0.31% | 17,200 | 481億1400万 | +0.75% | 15.98 | 0.73 |
| 12/14 | 3,220 | 3,250 | 3,215 | 3,230 | +0.78% | 13,500 | 479億6550万 | +0.25% | 15.93 | 0.73 |
| 12/13 | 3,220 | 3,220 | 3,180 | 3,205 | +0.47% | 19,000 | 475億9425万 | -0.71% | 15.81 | 0.72 |
| 12/12 | 3,225 | 3,225 | 3,185 | 3,190 | -0.62% | 26,400 | 473億7150万 | -1.57% | 15.73 | 0.72 |
| 12/11 | 3,225 | 3,225 | 3,175 | 3,210 | +1.74% | 29,200 | 476億6850万 | -1.41% | 15.83 | 0.72 |
| 12/08 | 3,195 | 3,210 | 3,150 | 3,155 | -1.25% | 34,700 | 468億5175万 | -3.46% | 15.56 | 0.71 |
| 12/07 | 3,235 | 3,235 | 3,185 | 3,195 | -1.24% | 16,300 | 474億4575万 | -2.71% | 15.76 | 0.72 |
| 12/06 | 3,200 | 3,250 | 3,200 | 3,235 | +1.41% | 10,200 | 480億3975万 | -1.85% | 15.96 | 0.73 |
| 12/05 | 3,230 | 3,230 | 3,180 | 3,190 | -1.24% | 14,900 | 473億7150万 | -3.45% | 15.73 | 0.72 |
| 12/04 | 3,235 | 3,260 | 3,205 | 3,230 | +0.31% | 35,200 | 479億6550万 | -2.62% | 15.93 | 0.73 |
| 12/01 | 3,260 | 3,265 | 3,220 | 3,220 | -1.23% | 18,800 | 478億1700万 | -3.16% | 15.88 | 0.73 |
| 11/30 | 3,230 | 3,265 | 3,200 | 3,260 | +0.46% | 12,600 | 484億1100万 | -2.28% | 16.08 | 0.74 |
| 11/29 | 3,205 | 3,255 | 3,205 | 3,245 | +0.46% | 8,300 | 481億8825万 | -2.99% | 16 | 0.73 |
| 11/28 | 3,290 | 3,290 | 3,210 | 3,230 | -1.97% | 11,300 | 479億6550万 | -3.75% | 15.93 | 0.73 |
| 11/27 | 3,315 | 3,355 | 3,285 | 3,295 | +0.3% | 12,200 | 489億3075万 | -2.11% | 16.25 | 0.74 |
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 | 3,750 8/6 | 2,215 1/22 | 247,800 4/18 | - | - | +12.24% 2/25 | -15.95% 1/16 |
| 2009年 3月期 | 2,920 6/17 | 1,480 10/27 | 92,200 12/12 | - | - | +14.43% 11/5 | -24.73% 10/27 |
| 2010年 3月期 | 2,480 3/31 | 1,785 11/30 | 95,100 3/26 | 368億2800万 | - | +11.91% 1/12 | -12.73% 11/27 |
| 2011年 3月期 | 2,675 5/11 | 1,845 3/15 | 145,500 3/30 | 397億2375万 | 273億9825万 | +7.87% 3/31 | -13.26% 3/15 |
| 2012年 3月期 | 2,450 4/1 | 1,566 8/19 | 292,600 4/20 | 363億8250万 | 232億5510万 | +12.8% 9/29 | -13.14% 8/22 8/8 |
| 2013年 3月期 | 2,550 3/21 | 1,636 11/14 | 166,900 3/26 | 378億6750万 | 242億9460万 | +21.8% 3/21 | -11.25% 5/18 |
| 2014年 3月期 | 2,574 5/17 | 2,050 8/30 | 143,300 3/26 | 382億2390万 | 304億4250万 | +9.13% 9/20 | -13.51% 2/4 |
| 2015年 3月期 | 3,080 3/19 | 2,210 4/11 | 139,200 3/26 | 457億3800万 | 328億1850万 | +14.34% 9/19 | -12.89% 10/17 |
| 2016年 3月期 | 3,230 6/23 | 1,976 1/21 | 203,300 3/28 | 479億6550万 | 293億4360万 | +7.28% 2/18 | -15.38% 1/21 |
| 2017年 3月期 | 2,710 3/17 | 1,847 9/1 | 119,000 3/28 | 402億4350万 | 274億2795万 | +12.15% 5/8 | -7.94% 6/28 |
| 2018年 3月期 | 2,898 5/9 | 2,326 7/31 | 144,400 3/27 | 430億3530万 | 345億4110万 | +9.46% 5/10 | -7.65% 7/31 |
| 2019年 3月期 | 2,899 5/16 | 1,768 12/26 | 163,800 3/26 | 430億5015万 | 262億5480万 | +6.41% 3/1 | -18.45% 12/25 |
| 2020年 3月期 | 2,808 12/18 | 1,937 5/14 | 153,000 3/16 | 416億9880万 | 287億6445万 | +16.28% 3/27 | -11.48% 3/9 |
| 2021年 3月期 | 3,155 6/17 | 2,369 4/6 | 231,900 1/28 | 468億5175万 | 351億7965万 | +10.85% 5/28 | -10.18% 8/5 |
| 2022年 3月期 | 2,788 4/1 | 2,260 1/27 | 230,500 5/27 | 414億180万 | 335億6100万 | +7.48% 3/24 | -7.26% 6/2 |
| 2023年 3月期 | 2,860 12/12 | 2,286 4/25 | 192,200 3/3 | 424億7100万 | 339億4710万 | +9.93% 11/28 | -6.94% 1/16 |
| 最新 | 3,190 2024/4/23 | 6,000 | 473億7150万 | -4.12% 3,327 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 21%（1.21倍）
- 2003/12/30 vs 2002/12/30
- 68%（1.68倍）
- 2004/12/30 vs 2003/12/30
- 15%（1.15倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/04/23 vs 2023/12/29
- -11%（0.89倍）
- 過去安値
895円（2001/09/13） - 256%（3.56倍）
3,190円（4/23）