株価チャート
株価
4/24
- 前日 (4/23)
- 3,315
- 始値
- 3,350
- 高値
- 3,415
- 安値
- 3,340
- 終値 +2.71%
- 3,405
- 出来高 +49.16%
- 35,500
乖離率
- 株価（5日）
移動平均値 - +2.19%
3,332 - 株価（25日）
移動平均値 - -0.96%
3,438 - 出来高（5日）
移動平均値 - +31.38%
27,020
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 3,350 | 3,415 | 3,340 | 3,405 | +2.71% | 35,500 | 379億8610万 | -0.96% | 9.45 | 1.28 |
| 04/23 | 3,320 | 3,335 | 3,295 | 3,315 | +1.07% | 23,800 | 369億8207万 | -3.58% | 9.2 | 1.25 |
| 04/22 | 3,300 | 3,310 | 3,235 | 3,280 | +0.31% | 21,500 | 365億9161万 | -4.65% | 9.1 | 1.24 |
| 04/19 | 3,360 | 3,360 | 3,230 | 3,270 | -3.54% | 32,100 | 364億8005万 | -5% | 9.08 | 1.23 |
| 04/18 | 3,335 | 3,415 | 3,315 | 3,390 | +0.89% | 22,200 | 378億1876万 | -1.6% | 9.41 | 1.28 |
| 04/17 | 3,450 | 3,465 | 3,350 | 3,360 | -1.9% | 30,400 | 374億8408万 | -2.35% | 9.33 | 1.27 |
| 04/16 | 3,500 | 3,510 | 3,420 | 3,425 | -2.56% | 24,600 | 382億922万 | -0.46% | 9.51 | 1.29 |
| 04/15 | 3,490 | 3,550 | 3,460 | 3,515 | +0.29% | 13,000 | 392億1326万 | +2.39% | 9.76 | 1.33 |
| 04/12 | 3,555 | 3,560 | 3,505 | 3,505 | -0.85% | 12,700 | 391億170万 | +2.34% | 9.73 | 1.32 |
| 04/11 | 3,470 | 3,535 | 3,470 | 3,535 | +0.43% | 12,000 | 394億3638万 | +3.42% | 9.81 | 1.33 |
| 04/10 | 3,530 | 3,570 | 3,515 | 3,520 | +0.14% | 16,700 | 392億6904万 | +3.1% | 9.77 | 1.33 |
| 04/09 | 3,440 | 3,515 | 3,440 | 3,515 | +2.18% | 15,000 | 392億1326万 | +3.26% | 9.76 | 1.33 |
| 04/08 | 3,430 | 3,480 | 3,420 | 3,440 | +0.29% | 14,300 | 383億7656万 | +1.47% | 9.55 | 1.3 |
| 04/05 | 3,400 | 3,450 | 3,370 | 3,430 | +0.15% | 38,100 | 382億6500万 | +1.48% | 9.52 | 1.29 |
| 04/04 | 3,450 | 3,480 | 3,425 | 3,425 | -0.58% | 19,200 | 382億922万 | +1.78% | 9.51 | 1.29 |
| 04/03 | 3,455 | 3,470 | 3,400 | 3,445 | -1.43% | 33,600 | 384億3234万 | +2.87% | 9.56 | 1.3 |
| 04/02 | 3,485 | 3,530 | 3,475 | 3,495 | +0.29% | 27,000 | 389億9014万 | +4.92% | 9.7 | 1.32 |
| 04/01 | 3,665 | 3,665 | 3,485 | 3,485 | -3.19% | 37,600 | 388億7858万 | +5.29% | 9.67 | 1.31 |
| 03/29 | 3,500 | 3,605 | 3,500 | 3,600 | +1.84% | 30,300 | 401億6152万 | +9.49% | 9.99 | 1.36 |
| 03/28 | 3,450 | 3,540 | 3,450 | 3,535 | +1.73% | 26,300 | 394億3638万 | +8.47% | 9.81 | 1.33 |
| 03/27 | 3,460 | 3,495 | 3,425 | 3,475 | +0.58% | 25,800 | 387億6702万 | +7.42% | 9.65 | 1.31 |
| 03/26 | 3,355 | 3,490 | 3,355 | 3,455 | +2.98% | 36,300 | 385億4390万 | +7.57% | 9.59 | 1.3 |
| 03/25 | 3,365 | 3,415 | 3,355 | 3,355 | -0.3% | 29,800 | 374億2830万 | +5.21% | 9.31 | 1.27 |
| 03/22 | 3,400 | 3,400 | 3,360 | 3,365 | -1.46% | 32,300 | 375億3986万 | +6.12% | 9.34 | 1.27 |
| 03/21 | 3,425 | 3,445 | 3,380 | 3,415 | +0.44% | 37,000 | 380億9766万 | +8.31% | 9.48 | 1.29 |
| 03/19 | 3,355 | 3,420 | 3,350 | 3,400 | +0.74% | 37,400 | 379億3032万 | +8.42% | 9.44 | 1.28 |
| 03/18 | 3,340 | 3,400 | 3,330 | 3,375 | +1.66% | 43,100 | 376億5142万 | +8.21% | 9.37 | 1.27 |
| 03/15 | 3,335 | 3,365 | 3,320 | 3,320 | -0.9% | 23,100 | 370億3785万 | +6.96% | 9.22 | 1.25 |
| 03/14 | 3,355 | 3,355 | 3,280 | 3,350 | +1.67% | 28,600 | 373億7252万 | +8.24% | 9.3 | 1.26 |
| 03/13 | 3,360 | 3,375 | 3,235 | 3,295 | -1.35% | 38,800 | 367億5895万 | +6.88% | 9.15 | 1.24 |
| 03/12 | 3,210 | 3,370 | 3,190 | 3,340 | +3.09% | 66,800 | 372億6096万 | +8.69% | 9.27 | 1.26 |
| 03/11 | 3,215 | 3,265 | 3,205 | 3,240 | -2.11% | 46,400 | 361億4537万 | +5.88% | 8.99 | 1.22 |
| 03/08 | 3,315 | 3,375 | 3,295 | 3,310 | -0.9% | 39,700 | 369億2629万 | +8.52% | 9.19 | 1.25 |
| 03/07 | 3,405 | 3,405 | 3,325 | 3,340 | -2.48% | 55,900 | 372億6096万 | +9.94% | 9.27 | 1.26 |
| 03/06 | 3,230 | 3,440 | 3,220 | 3,425 | +5.06% | 77,600 | 382億922万 | +13.22% | 9.51 | 1.29 |
| 03/05 | 3,150 | 3,275 | 3,130 | 3,260 | +3% | 38,600 | 363億6849万 | +8.34% | 9.05 | 1.23 |
| 03/04 | 3,210 | 3,210 | 3,135 | 3,165 | -1.4% | 68,100 | 353億867万 | +5.57% | 8.79 | 1.19 |
| 03/01 | 3,035 | 3,230 | 3,035 | 3,210 | +5.42% | 81,900 | 358億1069万 | +7.32% | 8.91 | 1.21 |
| 02/29 | 3,010 | 3,065 | 3,000 | 3,045 | +0.66% | 34,100 | 339億6995万 | +2.15% | 8.45 | 1.15 |
| 02/28 | 3,010 | 3,070 | 3,010 | 3,025 | +0.67% | 28,500 | 337億4683万 | +1.58% | 8.4 | 1.14 |
| 02/27 | 2,960 | 3,035 | 2,943 | 3,005 | +1.59% | 44,700 | 335億2371万 | +0.94% | 8.34 | 1.13 |
| 02/26 | 2,957 | 2,983 | 2,939 | 2,958 | +0.92% | 33,600 | 329億9938万 | -0.64% | 8.21 | 1.12 |
| 02/22 | 2,959 | 2,959 | 2,894 | 2,931 | +1.52% | 29,100 | 326億9817万 | -1.48% | 8.14 | 1.11 |
| 02/21 | 2,920 | 2,933 | 2,880 | 2,887 | -1.3% | 23,200 | 322億731万 | -2.93% | 8.01 | 1.09 |
| 02/20 | 2,888 | 2,969 | 2,885 | 2,925 | +1% | 29,800 | 326億3123万 | -1.68% | 8.12 | 1.1 |
| 02/19 | 2,899 | 2,899 | 2,870 | 2,896 | +0.38% | 21,100 | 323億771万 | -2.66% | 8.04 | 1.09 |
| 02/16 | 2,918 | 2,939 | 2,882 | 2,885 | -0.65% | 27,000 | 321億8499万 | -2.96% | 8.01 | 1.09 |
| 02/15 | 2,954 | 2,954 | 2,890 | 2,904 | -0.62% | 29,300 | 323億9696万 | -2.26% | 8.06 | 1.1 |
| 02/14 | 2,980 | 2,992 | 2,922 | 2,922 | -2.47% | 27,800 | 325億9777万 | -1.55% | 8.11 | 1.1 |
| 02/13 | 2,971 | 2,998 | 2,952 | 2,996 | +0.88% | 47,600 | 334億2331万 | +1.15% | 8.32 | 1.13 |
| 02/09 | 3,000 | 3,040 | 2,970 | 2,970 | -1% | 33,200 | 331億3325万 | +0.58% | 8.24 | 1.12 |
| 02/08 | 3,010 | 3,050 | 2,933 | 3,000 | -2.6% | 86,100 | 334億6793万 | +1.83% | 8.33 | 1.13 |
| 02/07 | 3,020 | 3,080 | 3,020 | 3,080 | +0.49% | 55,800 | 343億6041万 | +4.83% | 8.55 | 1.16 |
| 02/06 | 3,045 | 3,100 | 3,040 | 3,065 | +0.82% | 38,400 | 341億9307万 | +4.71% | 8.51 | 1.16 |
| 02/05 | 3,045 | 3,060 | 3,020 | 3,040 | +0.83% | 31,200 | 339億1417万 | +4.18% | 8.44 | 1.15 |
| 02/02 | 2,999 | 3,050 | 2,957 | 3,015 | +1.17% | 57,100 | 336億3527万 | +3.57% | 8.37 | 1.14 |
| 02/01 | 3,005 | 3,010 | 2,967 | 2,980 | -1.16% | 26,300 | 332億4481万 | +2.62% | 8.27 | 1.12 |
| 01/31 | 3,005 | 3,025 | 2,979 | 3,015 | -0.17% | 30,700 | 336億3527万 | +4.07% | 8.37 | 1.14 |
| 01/30 | 3,045 | 3,045 | 3,000 | 3,020 | -0.17% | 22,300 | 336億9105万 | +4.53% | 8.38 | 1.14 |
| 01/29 | 2,987 | 3,040 | 2,980 | 3,025 | +1.71% | 27,400 | 337億4683万 | +5% | 8.4 | 1.14 |
| 01/26 | 2,963 | 2,981 | 2,955 | 2,974 | -0.87% | 25,200 | 331億7788万 | +3.55% | 8.26 | 1.12 |
| 01/25 | 2,997 | 3,005 | 2,980 | 3,000 | +1.15% | 18,100 | 334億6793万 | +4.75% | 8.33 | 1.13 |
| 01/24 | 2,944 | 2,977 | 2,937 | 2,966 | +0.41% | 23,400 | 330億8863万 | +3.85% | 8.23 | 1.12 |
| 01/23 | 3,005 | 3,030 | 2,942 | 2,954 | -2.02% | 31,200 | 329億5476万 | +3.72% | 8.2 | 1.11 |
| 01/22 | 3,020 | 3,040 | 3,005 | 3,015 | +0.8% | 25,900 | 336億3527万 | +6.05% | 8.37 | 1.14 |
| 01/19 | 2,933 | 3,010 | 2,933 | 2,991 | +2.33% | 46,100 | 333億6753万 | +5.5% | 8.3 | 1.13 |
| 01/18 | 2,892 | 2,937 | 2,883 | 2,923 | +0.97% | 27,200 | 326億892万 | +3.4% | 8.11 | 1.1 |
| 01/17 | 2,933 | 2,968 | 2,895 | 2,895 | -0.99% | 33,500 | 322億9655万 | +2.62% | 8.04 | 1.09 |
| 01/16 | 2,924 | 2,931 | 2,875 | 2,924 | +0.52% | 32,900 | 326億2008万 | +3.76% | 8.12 | 1.1 |
| 01/15 | 2,855 | 2,940 | 2,855 | 2,909 | +2.03% | 75,200 | 324億5274万 | +3.27% | 8.07 | 1.1 |
| 01/12 | 2,866 | 2,866 | 2,827 | 2,851 | +0.46% | 35,900 | 318億569万 | +1.28% | 7.91 | 1.08 |
| 01/11 | 2,867 | 2,867 | 2,799 | 2,838 | +0.5% | 58,600 | 316億6066万 | +0.71% | 7.88 | 1.07 |
| 01/10 | 2,805 | 2,850 | 2,801 | 2,824 | +1.44% | 53,700 | 315億448万 | +0.11% | 7.84 | 1.07 |
| 01/09 | 2,785 | 2,812 | 2,759 | 2,784 | +0.61% | 54,800 | 310億5824万 | -1.49% | 7.73 | 1.05 |
| 01/05 | 2,800 | 2,801 | 2,766 | 2,767 | -0.61% | 44,900 | 308億6859万 | -2.3% | 7.68 | 1.04 |
| 01/04 | 2,751 | 2,786 | 2,710 | 2,784 | -0.61% | 47,700 | 310億5824万 | -1.94% | 7.73 | 1.05 |
| 2023 | ||||||||||
| 12/29 | 2,803 | 2,809 | 2,780 | 2,801 | -0.07% | 32,300 | 312億4789万 | -1.48% | 7.75 | 1.06 |
| 12/28 | 2,791 | 2,810 | 2,786 | 2,803 | -2.1% | 36,000 | 312億7020万 | -1.58% | 7.75 | 1.06 |
| 12/27 | 2,874 | 2,874 | 2,860 | 2,863 | +0.28% | 45,900 | 319億3956万 | +0.42% | 7.92 | 1.08 |
| 12/26 | 2,819 | 2,855 | 2,803 | 2,855 | +0.99% | 24,600 | 318億5032万 | +0.11% | 7.9 | 1.08 |
| 12/25 | 2,859 | 2,859 | 2,826 | 2,827 | +0.04% | 27,600 | 315億3795万 | -0.84% | 7.82 | 1.07 |
| 12/22 | 2,819 | 2,840 | 2,804 | 2,826 | +0.82% | 39,400 | 315億2679万 | -0.98% | 7.82 | 1.07 |
| 12/21 | 2,785 | 2,817 | 2,785 | 2,803 | -0.43% | 22,200 | 312億7020万 | -1.86% | 7.75 | 1.06 |
| 12/20 | 2,821 | 2,838 | 2,812 | 2,815 | +0.39% | 19,400 | 314億408万 | -1.57% | 7.78 | 1.06 |
| 12/19 | 2,771 | 2,813 | 2,757 | 2,804 | +1.19% | 25,400 | 312億8136万 | -2.06% | 7.75 | 1.06 |
| 12/18 | 2,786 | 2,786 | 2,742 | 2,771 | -0.93% | 38,900 | 309億1321万 | -3.31% | 7.66 | 1.05 |
| 12/15 | 2,771 | 2,801 | 2,771 | 2,797 | +1.01% | 20,500 | 312億327万 | -2.54% | 7.73 | 1.06 |
| 12/14 | 2,821 | 2,835 | 2,756 | 2,769 | -1.98% | 50,600 | 308億9090万 | -3.59% | 7.66 | 1.04 |
| 12/13 | 2,822 | 2,854 | 2,810 | 2,825 | +0.11% | 25,300 | 315億1564万 | -1.67% | 7.81 | 1.07 |
| 12/12 | 2,835 | 2,841 | 2,806 | 2,822 | +1.18% | 28,300 | 314億8217万 | -1.78% | 7.8 | 1.06 |
| 12/11 | 2,809 | 2,835 | 2,788 | 2,789 | +0.29% | 26,800 | 311億1402万 | -2.99% | 7.71 | 1.05 |
| 12/08 | 2,810 | 2,812 | 2,764 | 2,781 | -1.73% | 57,000 | 310億2477万 | -3.44% | 7.69 | 1.05 |
| 12/07 | 2,852 | 2,870 | 2,828 | 2,830 | -2.14% | 23,000 | 315億7142万 | -1.91% | 7.83 | 1.07 |
| 12/06 | 2,850 | 2,904 | 2,850 | 2,892 | +1.47% | 29,800 | 322億6309万 | +0.21% | 8 | 1.09 |
| 12/05 | 2,910 | 2,911 | 2,850 | 2,850 | -2.5% | 45,800 | 317億9454万 | -1.21% | 7.88 | 1.08 |
| 12/04 | 2,916 | 2,937 | 2,892 | 2,923 | +0.31% | 20,500 | 326億892万 | +1.28% | 8.08 | 1.1 |
| 12/01 | 2,995 | 2,995 | 2,909 | 2,914 | -1.69% | 37,400 | 325億852万 | +1.08% | 8.06 | 1.1 |
| 11/30 | 2,948 | 2,974 | 2,935 | 2,964 | +0.99% | 20,400 | 330億6632万 | +2.85% | 8.2 | 1.12 |
| 11/29 | 2,949 | 2,949 | 2,925 | 2,935 | +0.27% | 14,000 | 327億4279万 | +1.91% | 8.12 | 1.11 |
| 11/28 | 2,903 | 2,945 | 2,903 | 2,927 | +0.97% | 18,100 | 326億5355万 | +1.74% | 8.09 | 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 12月期 | 971 4/21 | 376 10/10 | 57,600 12/24 | - | - | +13.68% 11/5 | -26.54% 10/8 |
| 2009年 12月期 | 540 6/30 | 340 2/24 2/16 他3件 | 65,500 12/9 | - | - | +12.53% 3/25 | -16.43% 2/12 |
| 2010年 12月期 | 707 12/20 | 392 1/4 | 129,100 7/28 | 78億8727万 | 43億7314万 | +21.1% 7/28 | -15.83% 5/27 |
| 2011年 12月期 | 738 5/30 | 390 3/16 | 485,500 5/10 | 82億3311万 | 43億5083万 | +28.37% 5/10 | -31.43% 3/15 |
| 2012年 12月期 | 448 4/4 | 311 10/11 | 90,400 1/23 | 49億9787万 | 34億6950万 | +10.53% 11/26 | -12.43% 5/16 |
| 2013年 12月期 | 488 4/25 | 344 2/15 | 60,400 4/25 | 54億4411万 | 38億3765万 | +17.79% 4/25 | -15.67% 6/7 |
| 2014年 12月期 | 653 12/19 | 356 2/5 2/4 | 516,500 12/19 | 72億8485万 | 39億7152万 | +14.48% 9/26 | -8.52% 10/17 |
| 2015年 12月期 | 1,020 8/3 | 578 2/3 | 370,400 8/4 | 113億7909万 | 64億4815万 | +20.88% 6/3 | -19.99% 1/21 |
| 2016年 12月期 | 1,004 12/12 | 533 6/24 | 131,800 2/8 | 112億60万 | 59億4613万 | +16.27% 9/2 | -11.51% 4/6 |
| 2017年 12月期 | 2,550 12/7 | 901 1/18 | 385,400 8/3 | 284億4774万 | 100億5153万 | +17.9% 3/2 | -10.34% 2/6 |
| 2018年 12月期 | 2,774 6/8 | 1,147 12/26 | 614,500 2/8 | 309億4668万 | 127億9590万 | +20.44% 5/15 | -17.79% 12/25 |
| 2019年 12月期 | 1,987 12/19 | 1,118 6/3 | 307,900 2/8 | 221億6693万 | 124億7238万 | +24% 2/13 | -30.04% 5/13 |
| 2020年 12月期 | 2,038 2/12 | 1,146 3/23 | 109,600 2/7 | 227億3588万 | 127億8475万 | +13.59% 5/12 | -28.03% 3/19 |
| 2021年 12月期 | 2,554 9/16 | 1,431 2/26 | 313,100 8/3 | 284億9237万 | 159億6420万 | +14.73% 3/26 | -10.53% 2/26 |
| 2022年 12月期 | 2,499 11/28 | 1,584 3/8 | 202,600 8/3 | 278億7879万 | 176億7107万 | +12.63% 11/11 | -12.85% 3/8 |
| 2023年 12月期 | 3,305 9/7 | 2,177 1/5 | 140,400 8/4 | 368億7051万 | 242億8656万 | +9.44% 9/7 | -9.17% 8/18 |
| 最新 | 3,405 2024/4/24 | 35,500 | 379億8610万 | -0.96% 3,438 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 45%（1.45倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- 130%（2.3倍）
- 2007/12/28 vs 2006/12/29
- -48%（0.52倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- 71%（1.71倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- -17%（0.83倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 61%（1.61倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 149%（2.49倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 55%（1.55倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 36%（1.36倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/04/24 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
311円（2012/10/11） - 995%（10.95倍）
3,405円（4/24）