株価チャート
株価
4/22
- 前日 (4/19)
- 3,425
- 始値
- 3,465
- 高値
- 3,490
- 安値
- 3,425
- 終値 +1.61%
- 3,480
- 出来高 -72%
- 1,400
乖離率
- 株価（5日）
移動平均値 - +0.43%
3,465 - 株価（25日）
移動平均値 - +3.45%
3,364 - 出来高（5日）
移動平均値 - -40.17%
2,340
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 3,465 | 3,490 | 3,425 | 3,480 | +1.61% | 1,400 | 125億4400万 | +3.45% | 6.79 | 1.09 |
| 04/19 | 3,470 | 3,470 | 3,380 | 3,425 | -1.3% | 5,000 | 123億4575万 | +2.12% | 6.68 | 1.07 |
| 04/18 | 3,490 | 3,500 | 3,470 | 3,470 | +0.58% | 1,800 | 125億796万 | +3.77% | 6.77 | 1.09 |
| 04/17 | 3,495 | 3,525 | 3,450 | 3,450 | -1.43% | 2,200 | 124億3587万 | +3.54% | 6.73 | 1.08 |
| 04/16 | 3,505 | 3,570 | 3,500 | 3,500 | -0.43% | 1,300 | 126億1610万 | +5.42% | 6.83 | 1.1 |
| 04/15 | 3,515 | 3,515 | 3,440 | 3,515 | -1.13% | 2,400 | 126億7016万 | +6.26% | 6.86 | 1.1 |
| 04/12 | 3,600 | 3,600 | 3,495 | 3,555 | -0.56% | 5,000 | 128億1435万 | +7.86% | 6.94 | 1.11 |
| 04/11 | 3,455 | 3,580 | 3,455 | 3,575 | +3.47% | 5,000 | 128億8644万 | +8.96% | 6.98 | 1.12 |
| 04/10 | 3,435 | 3,455 | 3,435 | 3,455 | +0.73% | 3,900 | 124億5389万 | +5.75% | 6.74 | 1.08 |
| 04/09 | 3,435 | 3,445 | 3,425 | 3,430 | 0% | 3,000 | 123億6377万 | +5.31% | 6.69 | 1.07 |
| 04/08 | 3,430 | 3,430 | 3,400 | 3,430 | +1.18% | 2,900 | 123億6377万 | +5.6% | 6.69 | 1.07 |
| 04/05 | 3,395 | 3,440 | 3,390 | 3,390 | -1.17% | 1,700 | 122億1959万 | +4.66% | 6.61 | 1.06 |
| 04/04 | 3,325 | 3,455 | 3,325 | 3,430 | +2.69% | 10,100 | 123億6377万 | +6.09% | 6.69 | 1.07 |
| 04/03 | 3,315 | 3,380 | 3,315 | 3,340 | +0.75% | 4,200 | 120億3936万 | +3.63% | 6.52 | 1.05 |
| 04/02 | 3,375 | 3,375 | 3,315 | 3,315 | -1.78% | 3,100 | 119億4924万 | +3.08% | 6.47 | 1.04 |
| 04/01 | 3,325 | 3,400 | 3,230 | 3,375 | +3.21% | 16,300 | 121億6552万 | +5.11% | 6.58 | 1.06 |
| 03/29 | 3,250 | 3,270 | 3,220 | 3,270 | +0.77% | 7,500 | 117億8704万 | +2.12% | 6.38 | 1.02 |
| 03/28 | 3,215 | 3,245 | 3,215 | 3,245 | +0.62% | 5,600 | 116億9692万 | +1.53% | 6.33 | 1.02 |
| 03/27 | 3,220 | 3,245 | 3,180 | 3,225 | +0.16% | 4,900 | 116億2483万 | +1.07% | 6.29 | 1.01 |
| 03/26 | 3,205 | 3,245 | 3,200 | 3,220 | +0.47% | 6,300 | 116億681万 | +1.04% | 6.28 | 1.01 |
| 03/25 | 3,200 | 3,245 | 3,180 | 3,205 | +0.79% | 7,800 | 115億5274万 | +0.75% | 6.25 | 1 |
| 03/22 | 3,210 | 3,215 | 3,140 | 3,180 | -0.63% | 6,900 | 114億6262万 | +0.09% | 6.2 | 1 |
| 03/21 | 3,210 | 3,235 | 3,200 | 3,200 | -0.16% | 5,100 | 115億3472万 | +0.88% | 6.24 | 1 |
| 03/19 | 3,225 | 3,230 | 3,185 | 3,205 | -0.62% | 1,700 | 115億5274万 | +1.17% | 6.25 | 1 |
| 03/18 | 3,200 | 3,240 | 3,190 | 3,225 | +0.47% | 3,100 | 116億2483万 | +1.93% | 6.29 | 1.01 |
| 03/15 | 3,175 | 3,210 | 3,155 | 3,210 | +1.1% | 1,600 | 115億7076万 | +1.58% | 6.26 | 1.01 |
| 03/14 | 3,180 | 3,190 | 3,175 | 3,175 | +0.16% | 1,300 | 114億4460万 | +0.6% | 6.19 | 0.99 |
| 03/13 | 3,190 | 3,195 | 3,165 | 3,170 | 0% | 900 | 114億2658万 | +0.51% | 6.18 | 0.99 |
| 03/12 | 3,180 | 3,180 | 3,130 | 3,170 | -0.31% | 3,300 | 114億2658万 | +0.6% | 6.18 | 0.99 |
| 03/11 | 3,215 | 3,215 | 3,170 | 3,180 | -1.09% | 2,900 | 114億6262万 | +1.02% | 6.2 | 1 |
| 03/08 | 3,250 | 3,250 | 3,200 | 3,215 | +0.47% | 1,700 | 115億8878万 | +2.23% | 6.27 | 1.01 |
| 03/07 | 3,230 | 3,240 | 3,200 | 3,200 | -0.31% | 3,800 | 115億3472万 | +1.94% | 6.24 | 1 |
| 03/06 | 3,200 | 3,225 | 3,180 | 3,210 | -0.16% | 1,900 | 115億7076万 | +2.43% | 6.26 | 1.01 |
| 03/05 | 3,210 | 3,225 | 3,210 | 3,215 | +0.16% | 2,500 | 115億8878万 | +2.75% | 6.27 | 1.01 |
| 03/04 | 3,260 | 3,260 | 3,200 | 3,210 | +0.31% | 6,500 | 115億7076万 | +2.82% | 6.26 | 1.01 |
| 03/01 | 3,205 | 3,210 | 3,185 | 3,200 | -1.23% | 4,100 | 115億3472万 | +2.7% | 6.24 | 1 |
| 02/29 | 3,200 | 3,240 | 3,195 | 3,240 | +1.73% | 9,200 | 116億7890万 | +4.15% | 6.32 | 1.01 |
| 02/28 | 3,165 | 3,205 | 3,135 | 3,185 | +0.79% | 6,300 | 114億8065万 | +2.64% | 6.21 | 1 |
| 02/27 | 3,135 | 3,185 | 3,125 | 3,160 | -0.63% | 3,900 | 113億9053万 | +1.97% | 6.17 | 0.99 |
| 02/26 | 3,190 | 3,190 | 3,130 | 3,180 | +0.79% | 3,600 | 114億6262万 | +2.71% | 6.2 | 1 |
| 02/22 | 3,130 | 3,175 | 3,125 | 3,155 | +0.8% | 8,100 | 113億7251万 | +2% | 6.16 | 0.99 |
| 02/21 | 3,120 | 3,130 | 3,105 | 3,130 | +0.64% | 1,200 | 112億8239万 | +1.33% | 6.11 | 0.98 |
| 02/20 | 3,125 | 3,125 | 3,110 | 3,110 | -0.32% | 4,400 | 112億1030万 | +0.75% | 6.07 | 0.97 |
| 02/19 | 3,100 | 3,150 | 3,100 | 3,120 | +1.13% | 3,600 | 112億4635万 | +1.13% | 6.09 | 0.98 |
| 02/16 | 3,090 | 3,090 | 3,075 | 3,085 | -0.16% | 3,200 | 111億2019万 | +0.06% | 6.02 | 0.97 |
| 02/15 | 3,165 | 3,165 | 3,065 | 3,090 | +0.82% | 9,100 | 111億3821万 | +0.23% | 6.03 | 0.97 |
| 02/14 | 3,080 | 3,085 | 3,065 | 3,065 | -0.81% | 4,100 | 110億4809万 | -0.58% | 5.98 | 0.96 |
| 02/13 | 3,090 | 3,110 | 3,085 | 3,090 | -0.64% | 4,300 | 111億3821万 | +0.23% | 6.03 | 0.97 |
| 02/09 | 3,135 | 3,135 | 3,110 | 3,110 | -0.8% | 1,300 | 112億1030万 | +0.94% | 6.07 | 0.97 |
| 02/08 | 3,130 | 3,135 | 3,105 | 3,135 | +0.8% | 3,100 | 113億42万 | +1.82% | 6.12 | 0.98 |
| 02/07 | 3,120 | 3,130 | 3,105 | 3,110 | -0.32% | 1,500 | 112億1030万 | +1.17% | 6.07 | 0.97 |
| 02/06 | 3,105 | 3,120 | 3,105 | 3,120 | +0.65% | 4,100 | 112億4635万 | +1.63% | 6.09 | 0.98 |
| 02/05 | 3,095 | 3,105 | 3,095 | 3,100 | +0.65% | 3,800 | 111億7426万 | +0.85% | 6.05 | 0.97 |
| 02/02 | 3,105 | 3,105 | 3,080 | 3,080 | -0.65% | 3,700 | 111億216万 | +0.1% | 6.01 | 0.96 |
| 02/01 | 3,100 | 3,100 | 3,090 | 3,100 | +0.49% | 2,500 | 111億7426万 | +0.62% | 6.05 | 0.97 |
| 01/31 | 3,070 | 3,085 | 3,070 | 3,085 | +0.49% | 900 | 111億2019万 | -0.03% | 6.02 | 0.97 |
| 01/30 | 3,070 | 3,080 | 3,055 | 3,070 | 0% | 2,000 | 110億6612万 | -0.71% | 5.99 | 0.96 |
| 01/29 | 3,060 | 3,085 | 3,060 | 3,070 | +0.66% | 3,300 | 110億6612万 | -0.94% | 5.99 | 0.96 |
| 01/26 | 3,070 | 3,070 | 3,045 | 3,050 | -0.65% | 2,300 | 109億9403万 | -1.83% | 5.95 | 0.96 |
| 01/25 | 3,075 | 3,075 | 3,065 | 3,070 | +0.16% | 700 | 110億6612万 | -1.44% | 5.99 | 0.96 |
| 01/24 | 3,045 | 3,070 | 3,045 | 3,065 | +0.49% | 2,000 | 110億4809万 | -1.76% | 5.98 | 0.96 |
| 01/23 | 3,090 | 3,090 | 3,050 | 3,050 | -0.97% | 2,800 | 109億9403万 | -2.4% | 5.95 | 0.96 |
| 01/22 | 3,085 | 3,085 | 3,070 | 3,080 | -0.16% | 2,600 | 111億216万 | -1.63% | 6.01 | 0.96 |
| 01/19 | 3,100 | 3,100 | 3,085 | 3,085 | -0.48% | 1,100 | 111億2019万 | -1.69% | 6.02 | 0.97 |
| 01/18 | 3,065 | 3,100 | 3,060 | 3,100 | +1.14% | 4,600 | 111億7426万 | -1.43% | 6.05 | 0.97 |
| 01/17 | 3,080 | 3,095 | 3,060 | 3,065 | -0.49% | 2,200 | 110億4809万 | -2.79% | 5.98 | 0.96 |
| 01/16 | 3,100 | 3,100 | 3,055 | 3,080 | +0.82% | 5,100 | 111億216万 | -2.5% | 6.01 | 0.96 |
| 01/15 | 3,000 | 3,075 | 3,000 | 3,055 | -0.16% | 14,200 | 110億1205万 | -3.51% | 5.96 | 0.96 |
| 01/12 | 3,115 | 3,115 | 3,060 | 3,060 | -0.97% | 4,100 | 110億3007万 | -3.53% | 5.97 | 0.96 |
| 01/11 | 3,120 | 3,130 | 3,090 | 3,090 | -0.32% | 3,600 | 111億3821万 | -2.77% | 6.03 | 0.97 |
| 01/10 | 3,050 | 3,100 | 3,030 | 3,100 | +1.64% | 6,900 | 111億7426万 | -2.58% | 6.05 | 0.97 |
| 01/09 | 3,055 | 3,070 | 3,010 | 3,050 | +0.16% | 18,300 | 109億9403万 | -4.3% | 5.95 | 0.96 |
| 01/05 | 3,060 | 3,070 | 3,025 | 3,045 | -0.65% | 6,000 | 109億7600万 | -4.64% | 5.94 | 0.95 |
| 01/04 | 3,000 | 3,065 | 3,000 | 3,065 | +2.17% | 7,700 | 110億4809万 | -4.16% | 5.98 | 0.96 |
| 2023 | ||||||||||
| 12/29 | 3,015 | 3,040 | 3,000 | 3,000 | -0.66% | 9,900 | 108億1380万 | -6.34% | 6.01 | 0.94 |
| 12/28 | 2,950 | 3,035 | 2,949 | 3,020 | -5.92% | 36,500 | 108億8589万 | -5.92% | 6.05 | 0.95 |
| 12/27 | 3,170 | 3,230 | 3,150 | 3,210 | +1.1% | 18,100 | 115億7076万 | -0.12% | 6.44 | 1.01 |
| 12/26 | 3,175 | 3,180 | 3,150 | 3,175 | -0.31% | 14,700 | 114億4460万 | -1.09% | 6.37 | 0.99 |
| 12/25 | 3,220 | 3,260 | 3,165 | 3,185 | -0.93% | 22,300 | 114億8065万 | -0.69% | 6.39 | 1 |
| 12/22 | 3,255 | 3,265 | 3,215 | 3,215 | -1.08% | 8,000 | 115億8878万 | +0.34% | 6.45 | 1.01 |
| 12/21 | 3,265 | 3,265 | 3,220 | 3,250 | 0% | 7,300 | 117億1495万 | +1.59% | 6.52 | 1.02 |
| 12/20 | 3,250 | 3,280 | 3,245 | 3,250 | -0.31% | 7,100 | 117億1495万 | +1.75% | 6.52 | 1.02 |
| 12/19 | 3,245 | 3,260 | 3,195 | 3,260 | +0.62% | 5,700 | 117億5099万 | +2.23% | 6.54 | 1.02 |
| 12/18 | 3,210 | 3,240 | 3,200 | 3,240 | +1.09% | 7,500 | 116億7890万 | +1.82% | 6.5 | 1.01 |
| 12/15 | 3,180 | 3,235 | 3,165 | 3,205 | +0.31% | 6,600 | 115億5274万 | +0.91% | 6.43 | 1 |
| 12/14 | 3,185 | 3,225 | 3,185 | 3,195 | +0.31% | 7,100 | 115億1669万 | +0.69% | 6.41 | 1 |
| 12/13 | 3,270 | 3,270 | 3,185 | 3,185 | -2.45% | 13,300 | 114億8065万 | +0.44% | 6.39 | 1 |
| 12/12 | 3,295 | 3,295 | 3,265 | 3,265 | -0.15% | 4,000 | 117億6901万 | +3.06% | 6.55 | 1.02 |
| 12/11 | 3,335 | 3,335 | 3,255 | 3,270 | -0.61% | 4,100 | 117億8704万 | +3.42% | 6.56 | 1.02 |
| 12/08 | 3,240 | 3,290 | 3,230 | 3,290 | +2.17% | 11,100 | 118億5913万 | +4.31% | 6.6 | 1.03 |
| 12/07 | 3,250 | 3,250 | 3,220 | 3,220 | -1.23% | 4,500 | 116億681万 | +2.35% | 6.46 | 1.01 |
| 12/06 | 3,190 | 3,260 | 3,190 | 3,260 | +1.72% | 10,600 | 117億5099万 | +3.85% | 6.54 | 1.02 |
| 12/05 | 3,180 | 3,215 | 3,180 | 3,205 | +0.16% | 4,000 | 115億5274万 | +2.36% | 6.43 | 1 |
| 12/04 | 3,200 | 3,210 | 3,180 | 3,200 | 0% | 4,900 | 115億3472万 | +2.4% | 6.42 | 1 |
| 12/01 | 3,205 | 3,205 | 3,180 | 3,200 | -0.31% | 2,900 | 115億3472万 | +2.53% | 6.42 | 1 |
| 11/30 | 3,200 | 3,210 | 3,195 | 3,210 | +0.31% | 4,200 | 115億7076万 | +2.98% | 6.44 | 1.01 |
| 11/29 | 3,220 | 3,220 | 3,185 | 3,200 | +0.47% | 7,900 | 115億3472万 | +2.83% | 6.42 | 1 |
| 11/28 | 3,185 | 3,200 | 3,180 | 3,185 | +0.31% | 2,000 | 114億8065万 | +2.48% | 6.39 | 1 |
| 11/27 | 3,170 | 3,175 | 3,160 | 3,175 | +0.16% | 3,300 | 114億4460万 | +2.25% | 6.37 | 0.99 |
| 11/24 | 3,135 | 3,170 | 3,120 | 3,170 | +1.12% | 4,100 | 114億2658万 | +2.13% | 6.36 | 0.99 |
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 12月期 | 780 1/4 | 410 10/10 | 6,000 9/3 | - | - | +18.4% 12/9 | -19.91% 1/30 |
| 2009年 12月期 | 703 12/25 | 376 3/16 | 4,700 12/28 | - | - | +18.65% 8/10 | -14.51% 1/6 |
| 2010年 12月期 | 600 12/15 5/11 他3件 | 510 2/26 2/23 | 11,300 12/15 | 21億5928万 | 18億3538万 | +10.07% 4/2 | -8.45% 2/12 |
| 2011年 12月期 | 558 12/27 | 330 3/16 | 6,400 12/28 | 20億813万 | 11億8760万 | +6.33% 12/14 | -29.54% 3/15 |
| 2012年 12月期 | 588 12/25 | 461 6/6 | 8,500 12/26 | 21億1609万 | 16億5904万 | +7.74% 12/19 | -6.21% 12/28 |
| 2013年 12月期 | 1,107 11/1 | 516 1/4 | 90,100 11/1 | 39億8387万 | 18億5698万 | +23.24% 10/31 | -6.54% 6/7 |
| 2014年 12月期 | 887 12/25 | 691 4/11 3/26 | 30,700 12/26 | 31億9550万 | 24億8939万 | +5.34% 7/4 | -10.62% 1/13 |
| 2015年 12月期 | 900 12/8 12/7 他2件 | 743 1/13 | 19,900 12/28 | 32億4234万 | 26億7673万 | +5.34% 10/26 | -10.95% 1/12 |
| 2016年 12月期 | 960 12/27 | 650 2/12 | 28,400 12/28 | 34億6041万 | 23億4299万 | +5.44% 12/15 | -12.04% 2/12 |
| 2017年 12月期 | 1,226 11/30 | 841 4/20 | 20,300 12/27 | 131億1574万 | 30億3146万 | +9% 9/29 | -10.36% 2/6 |
| 2018年 12月期 | 1,370 9/21 | 990 12/26 | 21,700 12/19 | 146億5626万 | 105億9102万 | +12.45% 9/26 | -19.41% 12/26 |
| 2019年 12月期 | 1,619 12/25 | 834 6/5 | 45,100 6/18 | 58億3584万 | 30億623万 | +17.14% 11/12 | -9.88% 1/31 |
| 2020年 12月期 | 2,383 12/21 | 900 3/13 | 96,300 8/26 | 85億8976万 | 32億4414万 | +33.55% 9/30 | -25.48% 3/13 |
| 2021年 12月期 | 4,240 10/13 | 1,860 2/24 | 70,700 5/11 | 152億8350万 | 67億455万 | +30.08% 5/11 | -17.43% 1/28 |
| 2022年 12月期 | 3,800 12/26 | 2,480 1/27 | 24,100 1/19 | 136億9748万 | 89億3940万 | +13.85% 4/1 | -8.32% 5/12 |
| 2023年 12月期 | 3,575 1/4 | 2,885 8/10 | 43,600 5/10 | 128億8644万 | 103億9927万 | +6.59% 6/21 | -9.88% 8/10 |
| 最新 | 3,480 2024/4/22 | 1,400 | 125億4400万 | +3.45% 3,364 | |||
年間値上がり率
- 1998/12/16 vs 1997/12/29
- -3%（0.97倍）
- 1999/12/29 vs 1998/12/16
- 11%（1.11倍）
- 2000/12/28 vs 1999/12/29
- 46%（1.46倍）
- 2001/12/28 vs 2000/12/28
- 33%（1.33倍）
- 2002/12/24 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/26 vs 2002/12/24
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/26
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 177%（2.77倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 46%（1.46倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- 52%（1.52倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/04/22 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
290円（1997/12/17） - 1100%（12倍）
3,480円（4/22）