株価チャート
株価
5/8
- 前日 (5/7)
- 3,830
- 始値
- 3,750
- 高値
- 3,875
- 安値
- 3,605
- 終値 -0.65%
- 3,805
- 出来高 +24.07%
- 6,700
乖離率
- 株価（5日）
移動平均値 - +2.31%
3,719 - 株価（25日）
移動平均値 - +2.78%
3,702 - 出来高（5日）
移動平均値 - +123.33%
3,000
2023/10/19～2024/05/08
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 | ||||||||||
| 05/08 | 3,750 | 3,875 | 3,605 | 3,805 | -0.65% | 6,700 | 87億5150万 | +2.78% | 8.13 | 0.64 |
| 05/07 | 3,720 | 3,845 | 3,680 | 3,830 | +3.51% | 5,400 | 88億900万 | +3.6% | 8.18 | 0.65 |
| 05/02 | 3,625 | 3,700 | 3,625 | 3,700 | +1.93% | 1,000 | 85億1000万 | +0.11% | 7.9 | 0.62 |
| 05/01 | 3,630 | 3,630 | 3,630 | 3,630 | 0% | 300 | 83億4900万 | -1.73% | 7.75 | 0.61 |
| 04/30 | 3,600 | 3,700 | 3,600 | 3,630 | +3.27% | 1,600 | 83億4900万 | -1.76% | 7.75 | 0.61 |
| 04/26 | 3,515 | 3,515 | 3,515 | 3,515 | 0% | 1,000 | 80億8450万 | -4.74% | 7.51 | 0.59 |
| 04/25 | 3,585 | 3,585 | 3,515 | 3,515 | 0% | 200 | 80億8450万 | -4.77% | 7.51 | 0.59 |
| 04/24 | 3,575 | 3,575 | 3,445 | 3,515 | -2.5% | 1,000 | 80億8450万 | -4.87% | 7.51 | 0.59 |
| 04/23 | 3,605 | 3,605 | 3,605 | 3,605 | 0% | 200 | 82億9150万 | -2.44% | 7.7 | 0.61 |
| 04/22 | 3,630 | 3,630 | 3,605 | 3,605 | -1.1% | 400 | 82億9150万 | -2.36% | 7.7 | 0.61 |
| 04/18 | 3,610 | 3,645 | 3,610 | 3,645 | -0.95% | 300 | 83億8350万 | -1.27% | 7.78 | 0.62 |
| 04/16 | 3,680 | 3,680 | 3,680 | 3,680 | -0.94% | 200 | 84億6400万 | -0.35% | 7.86 | 0.62 |
| 04/15 | 3,725 | 3,725 | 3,715 | 3,715 | -0.13% | 200 | 85億4450万 | +0.7% | 7.93 | 0.63 |
| 04/12 | 3,720 | 3,720 | 3,720 | 3,720 | -0.13% | 100 | 85億5600万 | +1% | 7.94 | 0.63 |
| 04/11 | 3,825 | 3,825 | 3,725 | 3,725 | -0.8% | 700 | 85億6750万 | +1.36% | 7.96 | 0.63 |
| 04/10 | 3,750 | 3,755 | 3,750 | 3,755 | +1.35% | 200 | 86億3650万 | +2.46% | 8.02 | 0.63 |
| 04/09 | 3,750 | 3,750 | 3,705 | 3,705 | -1.2% | 1,000 | 85億2150万 | +1.31% | 7.91 | 0.63 |
| 04/08 | 3,795 | 3,795 | 3,745 | 3,750 | -0.27% | 700 | 86億2500万 | +2.77% | 8.01 | 0.63 |
| 04/04 | 3,805 | 3,805 | 3,760 | 3,760 | +0.67% | 600 | 86億4800万 | +3.33% | 8.03 | 0.64 |
| 04/03 | 3,715 | 3,735 | 3,715 | 3,735 | -1.97% | 400 | 85億9050万 | +2.92% | 7.98 | 0.63 |
| 03/29 | 3,810 | 3,810 | 3,810 | 3,810 | 0% | 100 | 87億6300万 | +5.25% | 8.14 | 0.64 |
| 03/28 | 3,680 | 3,820 | 3,680 | 3,810 | +0.26% | 900 | 87億6300万 | +5.6% | 8.14 | 0.64 |
| 03/27 | 3,740 | 3,900 | 3,740 | 3,800 | 0% | 800 | 87億4000万 | +5.67% | 8.12 | 0.64 |
| 03/26 | 3,805 | 3,850 | 3,800 | 3,800 | 0% | 600 | 87億4000万 | +6.06% | 8.12 | 0.64 |
| 03/25 | 3,745 | 3,900 | 3,740 | 3,800 | +3.4% | 1,700 | 87億4000万 | +6.44% | 8.12 | 0.64 |
| 03/22 | 3,735 | 3,745 | 3,675 | 3,675 | -3.42% | 1,000 | 84億5250万 | +3.29% | 7.85 | 0.62 |
| 03/21 | 3,860 | 3,860 | 3,750 | 3,805 | +4.25% | 3,200 | 87億5150万 | +7.03% | 8.13 | 0.64 |
| 03/19 | 3,650 | 3,650 | 3,575 | 3,650 | 0% | 700 | 83億9500万 | +2.82% | 7.8 | 0.62 |
| 03/18 | 3,600 | 3,650 | 3,600 | 3,650 | +4.29% | 700 | 83億9500万 | +2.87% | 7.8 | 0.62 |
| 03/14 | 3,475 | 3,500 | 3,475 | 3,500 | -1.27% | 700 | 80億5000万 | -1.19% | 7.47 | 0.59 |
| 03/13 | 3,610 | 3,610 | 3,545 | 3,545 | -1.8% | 200 | 81億5350万 | +0.17% | 7.57 | 0.6 |
| 03/12 | 3,470 | 3,610 | 3,470 | 3,610 | +2.56% | 400 | 83億300万 | +2.09% | 7.71 | 0.61 |
| 03/11 | 3,650 | 3,650 | 3,520 | 3,520 | -0.42% | 1,100 | 80億9600万 | -0.14% | 7.52 | 0.59 |
| 03/08 | 3,535 | 3,535 | 3,535 | 3,535 | -1.94% | 400 | 81億3050万 | +0.54% | 7.55 | 0.6 |
| 03/07 | 3,665 | 3,665 | 3,595 | 3,605 | -1.64% | 400 | 82億9150万 | +2.79% | 7.7 | 0.61 |
| 03/06 | 3,585 | 3,670 | 3,585 | 3,665 | +2.52% | 900 | 84億2950万 | +4.86% | 7.83 | 0.62 |
| 03/05 | 3,575 | 3,575 | 3,575 | 3,575 | -0.14% | 100 | 82億2250万 | +2.73% | 7.64 | 0.6 |
| 03/04 | 3,510 | 3,580 | 3,510 | 3,580 | +2.29% | 200 | 82億3400万 | +3.29% | 7.65 | 0.6 |
| 03/01 | 3,500 | 3,500 | 3,500 | 3,500 | +0.57% | 100 | 80億5000万 | +1.42% | 7.47 | 0.59 |
| 02/29 | 3,480 | 3,480 | 3,480 | 3,480 | -1.97% | 300 | 80億400万 | +1.25% | 7.43 | 0.59 |
| 02/27 | 3,575 | 3,575 | 3,550 | 3,550 | +1.28% | 400 | 81億6500万 | +3.68% | 7.58 | 0.6 |
| 02/26 | 3,505 | 3,505 | 3,505 | 3,505 | 0% | 700 | 80億6150万 | +2.73% | 7.49 | 0.59 |
| 02/22 | 3,450 | 3,505 | 3,430 | 3,505 | -0.43% | 500 | 80億6150万 | +3.03% | 7.49 | 0.59 |
| 02/20 | 3,450 | 3,520 | 3,450 | 3,520 | +0.28% | 300 | 80億9600万 | +3.8% | 7.52 | 0.59 |
| 02/19 | 3,505 | 3,510 | 3,505 | 3,510 | +0.14% | 300 | 80億7300万 | +3.82% | 7.5 | 0.59 |
| 02/16 | 3,430 | 3,545 | 3,430 | 3,505 | +0.14% | 400 | 80億6150万 | +4.04% | 7.49 | 0.59 |
| 02/15 | 3,440 | 3,500 | 3,440 | 3,500 | +0.14% | 500 | 80億5000万 | +4.17% | 7.47 | 0.59 |
| 02/14 | 3,460 | 3,495 | 3,460 | 3,495 | +0.87% | 200 | 80億3850万 | +4.27% | 7.46 | 0.59 |
| 02/13 | 3,465 | 3,465 | 3,465 | 3,465 | -1.28% | 100 | 79億6950万 | +3.62% | 7.4 | 0.59 |
| 02/09 | 3,550 | 3,590 | 3,510 | 3,510 | -2.5% | 1,000 | 80億7300万 | +5.28% | 7.5 | 0.59 |
| 02/08 | 3,740 | 3,740 | 3,515 | 3,600 | -2.04% | 3,000 | 82億8000万 | +8.37% | 7.69 | 0.61 |
| 02/07 | 3,740 | 3,740 | 3,610 | 3,675 | +2.08% | 2,200 | 84億5250万 | +11.13% | 7.85 | 0.62 |
| 02/06 | 3,500 | 3,695 | 3,495 | 3,600 | +2.86% | 1,900 | 82億8000万 | +9.46% | 7.69 | 0.61 |
| 02/05 | 3,440 | 3,500 | 3,405 | 3,500 | +2.04% | 300 | 80億5000万 | +6.94% | 7.47 | 0.59 |
| 02/02 | 3,450 | 3,450 | 3,380 | 3,430 | -0.58% | 500 | 78億8900万 | +5.15% | 7.33 | 0.58 |
| 02/01 | 3,350 | 3,540 | 3,350 | 3,450 | +3.29% | 2,100 | 79億3500万 | +6.02% | 7.37 | 0.58 |
| 01/30 | 3,335 | 3,340 | 3,335 | 3,340 | +0.91% | 200 | 76億8200万 | +2.99% | 7.13 | 0.56 |
| 01/29 | 3,340 | 3,340 | 3,310 | 3,310 | +0.3% | 600 | 76億1300万 | +2.26% | 7.07 | 0.56 |
| 01/26 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 400 | 75億9000万 | +2.14% | 7.05 | 0.56 |
| 01/25 | 3,340 | 3,340 | 3,250 | 3,300 | -0.15% | 1,000 | 75億9000万 | +2.23% | 7.05 | 0.56 |
| 01/23 | 3,260 | 3,310 | 3,260 | 3,305 | +2.64% | 900 | 76億150万 | +2.48% | 7.06 | 0.56 |
| 01/22 | 3,220 | 3,220 | 3,220 | 3,220 | +0.94% | 100 | 74億600万 | -0.03% | 6.88 | 0.54 |
| 01/19 | 3,190 | 3,190 | 3,190 | 3,190 | +1.27% | 300 | 73億3700万 | -0.93% | 6.81 | 0.54 |
| 01/18 | 3,150 | 3,150 | 3,150 | 3,150 | -0.63% | 100 | 72億4500万 | -2.11% | 6.73 | 0.53 |
| 01/17 | 3,170 | 3,170 | 3,170 | 3,170 | -2.16% | 200 | 72億9100万 | -1.58% | 6.77 | 0.54 |
| 01/15 | 3,240 | 3,240 | 3,240 | 3,240 | -0.31% | 100 | 74億5200万 | +0.56% | 6.92 | 0.55 |
| 01/12 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 100 | 74億7500万 | +0.93% | 6.94 | 0.55 |
| 01/09 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 100 | 74億7500万 | +0.99% | 6.94 | 0.55 |
| 2023 | ||||||||||
| 12/29 | 3,250 | 3,250 | 3,250 | 3,250 | +0.78% | 300 | 74億7500万 | +1.12% | 6.94 | 0.57 |
| 12/28 | 3,225 | 3,225 | 3,225 | 3,225 | -1.83% | 100 | 74億1750万 | +0.59% | 6.89 | 0.56 |
| 12/26 | 3,285 | 3,285 | 3,285 | 3,285 | 0% | 800 | 75億5550万 | +2.62% | 7.02 | 0.57 |
| 12/25 | 3,225 | 3,295 | 3,225 | 3,285 | -0.3% | 1,100 | 75億5550万 | +2.85% | 7.02 | 0.57 |
| 12/22 | 3,300 | 3,300 | 3,295 | 3,295 | +2.01% | 200 | 75億7850万 | +3.42% | 7.04 | 0.57 |
| 12/20 | 3,200 | 3,230 | 3,200 | 3,230 | +0.94% | 300 | 74億2900万 | +1.7% | 6.9 | 0.56 |
| 12/19 | 3,205 | 3,205 | 3,165 | 3,200 | -0.62% | 300 | 73億6000万 | +1.04% | 6.83 | 0.56 |
| 12/18 | 3,220 | 3,220 | 3,215 | 3,220 | 0% | 800 | 74億600万 | +1.87% | 6.88 | 0.56 |
| 12/15 | 3,220 | 3,220 | 3,220 | 3,220 | 0% | 200 | 74億600万 | +2.09% | 6.88 | 0.56 |
| 12/12 | 3,220 | 3,220 | 3,220 | 3,220 | 0% | 100 | 74億600万 | +2.25% | 6.88 | 0.56 |
| 12/11 | 3,225 | 3,225 | 3,220 | 3,220 | 0% | 1,000 | 74億600万 | +2.38% | 6.88 | 0.56 |
| 12/08 | 3,190 | 3,220 | 3,190 | 3,220 | +0.94% | 1,900 | 74億600万 | +2.65% | 6.88 | 0.56 |
| 12/07 | 3,190 | 3,190 | 3,190 | 3,190 | +0.63% | 100 | 73億3700万 | +1.85% | 6.81 | 0.56 |
| 12/05 | 3,150 | 3,170 | 3,150 | 3,170 | +0.32% | 300 | 72億9100万 | +1.38% | 6.77 | 0.55 |
| 12/04 | 3,160 | 3,160 | 3,160 | 3,160 | -2.17% | 100 | 72億6800万 | +1.15% | 6.75 | 0.55 |
| 11/27 | 3,230 | 3,230 | 3,230 | 3,230 | 0% | 500 | 74億2900万 | +3.53% | 6.9 | 0.56 |
| 11/17 | 3,215 | 3,230 | 3,215 | 3,230 | +0.94% | 500 | 74億2900万 | +3.69% | 6.9 | 0.56 |
| 11/16 | 3,200 | 3,200 | 3,200 | 3,200 | +0.16% | 400 | 73億6000万 | +2.89% | 6.83 | 0.56 |
| 11/15 | 3,200 | 3,210 | 3,195 | 3,195 | +1.59% | 600 | 73億4850万 | +2.8% | 6.82 | 0.56 |
| 11/14 | 3,215 | 3,215 | 3,145 | 3,145 | -2.18% | 400 | 72億3350万 | +1.13% | 6.72 | 0.55 |
| 11/13 | 3,215 | 3,250 | 3,195 | 3,215 | +0.31% | 1,700 | 73億9450万 | +3.21% | 6.87 | 0.56 |
| 11/10 | 3,200 | 3,205 | 3,200 | 3,205 | +0.16% | 400 | 73億7150万 | +2.86% | 6.84 | 0.56 |
| 11/09 | 3,195 | 3,200 | 3,180 | 3,200 | +0.16% | 1,000 | 73億6000万 | +2.63% | 6.83 | 0.56 |
| 11/08 | 3,205 | 3,205 | 3,195 | 3,195 | +1.91% | 800 | 73億4850万 | +2.4% | 6.82 | 0.56 |
| 11/07 | 3,165 | 3,170 | 3,135 | 3,135 | +2.45% | 900 | 72億1050万 | +0.45% | 6.7 | 0.55 |
| 10/27 | 3,040 | 3,060 | 3,040 | 3,060 | -1.61% | 300 | 70億3800万 | -2.05% | 6.54 | 0.53 |
| 10/26 | 3,110 | 3,130 | 3,110 | 3,110 | 0% | 600 | 71億5300万 | -0.64% | 6.64 | 0.54 |
| 10/25 | 3,080 | 3,110 | 3,040 | 3,110 | +0.97% | 1,200 | 71億5300万 | -0.8% | 6.64 | 0.54 |
| 10/24 | 3,010 | 3,080 | 3,000 | 3,080 | +1.32% | 900 | 70億8400万 | -1.91% | 6.58 | 0.54 |
| 10/23 | 3,040 | 3,040 | 3,040 | 3,040 | +1.33% | 100 | 69億9200万 | -3.37% | 6.49 | 0.53 |
| 10/20 | 3,010 | 3,020 | 3,000 | 3,000 | -1.64% | 700 | 69億 | -4.82% | 6.41 | 0.52 |
| 10/19 | 3,040 | 3,055 | 3,015 | 3,050 | -0.16% | 1,800 | 70億1500万 | -3.54% | 6.51 | 0.53 |
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 | 2,080 1,040 5/7 | 1,740 870 3/25 870 3/24 | 12,500 25,000 10/23 | - | - | +3.21% 10/15 | -21.48% 4/30 |
| 2009年 3月期 | 1,720 860 4/7 | 942 471 10/27 471 10/10 | 4,000 8,000 5/30 | - | - | +7.23% 4/27 | -28.19% 10/10 |
| 2010年 3月期 | 1,098 549 4/27 549 4/17 | 684 342 1/21 342 12/24 | 6,000 12,000 1/26 | - | - | +13.32% 4/26 | -25.06% 11/18 |
| 2011年 3月期 | 868 434 5/6 434 4/26 | 690 345 3/14 | 4,500 9,000 3/14 | 19億9640万 | 15億8700万 | +9.52% 2/21 | -11.26% 3/14 |
| 2012年 3月期 | 878 439 3/30 | 642 321 12/1 321 11/22 | 4,000 8,000 3/14 | 20億1940万 | 14億7660万 | +19.41% 2/6 | -10.04% 5/18 |
| 2013年 3月期 | 1,094 547 3/25 547 3/15 | 744 372 6/11 372 6/8 他2件 | 3,000 6,000 3/11 6,000 2/7 | 25億1620万 | 17億1120万 | +13.26% 1/28 | -7.01% 11/14 |
| 2014年 3月期 | 1,292 646 9/20 | 1,014 507 4/19 | 7,000 14,000 10/8 | 29億7160万 | 23億3220万 | +14.43% 9/20 | -7.57% 5/19 |
| 2015年 3月期 | 1,712 856 2/9 | 1,042 521 6/2 521 5/30 | 26,000 52,000 2/6 | 39億3760万 | 23億9660万 | +21.83% 2/6 | -4.32% 11/6 |
| 2016年 3月期 | 1,716 858 8/7 858 8/6 他2件 | 1,142 571 3/3 | 14,500 29,000 5/12 | 39億4680万 | 26億2660万 | +5.81% 5/11 | -7.57% 1/26 |
| 2017年 3月期 | 1,436 718 3/16 718 3/15 | 1,130 565 9/15 | 11,000 22,000 1/5 | 33億280万 | 25億9900万 | +8.19% 11/21 | -4.49% 6/24 |
| 2018年 3月期 | 2,138 1,069 11/1 | 1,364 682 4/6 | 13,500 27,000 10/17 | 49億1740万 | 31億3720万 | +12.71% 11/1 | -5.31% 2/6 |
| 2019年 3月期 | 2,334 1,167 6/21 | 1,662 12/21 | 10,500 21,000 9/25 | 53億6820万 | 38億2260万 | +15.21% 3/19 | -10.52% 12/20 |
| 2020年 3月期 | 2,316 12/12 | 1,763 8/23 | 29,400 9/26 | 53億2680万 | 40億5490万 | +13.61% 9/30 | -11.58% 8/19 |
| 2021年 3月期 | 2,920 3/26 3/23 他2件 | 1,909 4/3 | 16,700 12/25 | 67億1600万 | 43億9070万 | +30.73% 6/5 | -3.59% 1/12 |
| 2022年 3月期 | 3,520 3/29 | 2,796 9/10 | 8,100 9/22 | 80億9600万 | 64億3080万 | +8.4% 9/22 | -9.18% 5/17 |
| 2023年 3月期 | 4,100 10/19 | 2,950 12/12 | 7,400 12/12 | 94億3000万 | 67億8500万 | +20.45% 4/19 | -10.32% 8/30 |
| 2024年 3月期 | 3,900 3/27 3/25 | 2,897 5/18 | 55,500 4/20 | 89億7000万 | 66億6310万 | +11.13% 2/7 | -5.13% 5/18 |
| 最新 | 3,805 2024/5/8 | 6,700 | 87億5150万 | +2.78% 3,702 | |||
年間値上がり率
- 1998/12/29 vs 1997/12/29
- -37%（0.63倍）
- 1999/12/28 vs 1998/12/29
- 32%（1.32倍）
- 2000/12/28 vs 1999/12/28
- -31%（0.69倍）
- 2001/12/26 vs 2000/12/28
- -6%（0.94倍）
- 2002/12/27 vs 2001/12/26
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/27
- 50%（1.5倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 81%（1.81倍）
- 2006/12/27 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/27
- -7%（0.93倍）
- 2008/12/26 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/29 vs 2008/12/26
- -28%（0.72倍）
- 2010/12/27 vs 2009/12/29
- 11%（1.11倍）
- 2011/12/28 vs 2010/12/27
- -12%（0.88倍）
- 2012/12/27 vs 2011/12/28
- 36%（1.36倍）
- 2013/12/26 vs 2012/12/27
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/26
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/29 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/29
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 27%（1.27倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/05/08 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
562円（2002/12/24） - 577%（6.77倍）
3,805円（5/8）