株価チャート
株価
5/2
- 前日 (5/1)
- 3,850
- 始値
- 3,825
- 高値
- 3,880
- 安値
- 3,805
- 終値 -0.78%
- 3,820
- 出来高 -67.23%
- 50,400
乖離率
- 株価（5日）
移動平均値 - -2.58%
3,921 - 株価（25日）
移動平均値 - -5.14%
4,027 - 出来高（5日）
移動平均値 - -74.14%
194,880
2023/12/05～2024/05/02
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 | ||||||||||
| 05/02 | 3,825 | 3,880 | 3,805 | 3,820 | -0.78% | 50,400 | 978億1906万 | -5.14% | 14.64 | 1.23 |
| 05/01 | 4,060 | 4,075 | 3,850 | 3,850 | -6.78% | 153,800 | 985億8728万 | -5.01% | 14.76 | 1.24 |
| 04/30 | 4,040 | 4,155 | 4,040 | 4,130 | +3.25% | 186,100 | 1057億5726万 | +1.25% | 15.83 | 1.33 |
| 04/26 | 3,525 | 4,030 | 3,525 | 4,000 | +5.12% | 426,500 | 1024億2834万 | -2.27% | 15.33 | 1.29 |
| 04/25 | 3,940 | 3,955 | 3,785 | 3,805 | -2.06% | 157,600 | 974億3496万 | -7.56% | 14.58 | 1.22 |
| 04/24 | 3,860 | 3,930 | 3,845 | 3,885 | +1.17% | 71,900 | 994億8352万 | -6.39% | 14.89 | 1.25 |
| 04/23 | 3,850 | 3,890 | 3,830 | 3,840 | +0.13% | 48,800 | 983億3121万 | -7.98% | 14.72 | 1.23 |
| 04/22 | 3,840 | 3,875 | 3,800 | 3,835 | +1.05% | 60,500 | 982億317万 | -8.6% | 14.7 | 1.23 |
| 04/19 | 3,900 | 3,910 | 3,755 | 3,795 | -3.19% | 82,000 | 971億7889万 | -10.03% | 14.55 | 1.22 |
| 04/18 | 3,895 | 3,980 | 3,860 | 3,920 | 0% | 46,900 | 1003億7977万 | -7.66% | 15.03 | 1.26 |
| 04/17 | 3,935 | 3,960 | 3,870 | 3,920 | +0.13% | 73,600 | 1003億7977万 | -8.24% | 15.03 | 1.26 |
| 04/16 | 4,025 | 4,025 | 3,880 | 3,915 | -3.93% | 97,300 | 1002億5174万 | -9.02% | 15.01 | 1.26 |
| 04/15 | 4,200 | 4,200 | 4,050 | 4,075 | -3.55% | 89,000 | 1043億4887万 | -5.93% | 15.62 | 1.31 |
| 04/12 | 4,175 | 4,260 | 4,140 | 4,225 | +2.18% | 78,900 | 1081億8993万 | -3.21% | 16.19 | 1.36 |
| 04/11 | 4,060 | 4,135 | 4,025 | 4,135 | +0.85% | 61,600 | 1058億8530万 | -5.83% | 15.85 | 1.33 |
| 04/10 | 4,075 | 4,125 | 4,030 | 4,100 | +0.61% | 68,500 | 1049億8905万 | -7.28% | 15.72 | 1.32 |
| 04/09 | 4,105 | 4,105 | 4,040 | 4,075 | +0.25% | 42,500 | 1043億4887万 | -8.55% | 15.62 | 1.31 |
| 04/08 | 4,060 | 4,110 | 3,985 | 4,065 | +0.49% | 69,000 | 1040億9280万 | -9.57% | 15.58 | 1.31 |
| 04/05 | 4,025 | 4,065 | 4,005 | 4,045 | -1.58% | 91,000 | 1035億8066万 | -10.88% | 15.5 | 1.3 |
| 04/04 | 4,105 | 4,195 | 4,065 | 4,110 | +1.61% | 101,800 | 1052億4512万 | -10.36% | 15.75 | 1.32 |
| 04/03 | 4,065 | 4,150 | 4,020 | 4,045 | -2.06% | 98,700 | 1035億8066万 | -12.58% | 15.5 | 1.3 |
| 04/02 | 4,230 | 4,255 | 4,095 | 4,130 | -2.13% | 90,800 | 1057億5726万 | -11.71% | 15.83 | 1.33 |
| 04/01 | 4,380 | 4,380 | 4,220 | 4,220 | -3.65% | 80,300 | 1080億6190万 | -10.74% | 16.18 | 1.36 |
| 03/29 | 4,375 | 4,400 | 4,280 | 4,380 | +0.46% | 99,700 | 1121億5903万 | -8.27% | 13.8 | 1.41 |
| 03/28 | 4,445 | 4,460 | 4,355 | 4,360 | -2.57% | 68,400 | 1116億4689万 | -9.32% | 13.74 | 1.4 |
| 03/27 | 4,500 | 4,555 | 4,470 | 4,475 | -0.44% | 64,600 | 1145億9170万 | -7.58% | 14.1 | 1.44 |
| 03/26 | 4,450 | 4,505 | 4,420 | 4,495 | +0.33% | 44,300 | 1151億385万 | -7.78% | 14.16 | 1.45 |
| 03/25 | 4,565 | 4,610 | 4,480 | 4,480 | -2.18% | 84,400 | 1147億1974万 | -8.46% | 14.11 | 1.44 |
| 03/22 | 4,770 | 4,770 | 4,565 | 4,580 | -1.51% | 107,100 | 1172億8045万 | -6.76% | 14.43 | 1.47 |
| 03/21 | 4,550 | 4,670 | 4,505 | 4,650 | +4.26% | 99,000 | 1190億7294万 | -5.56% | 14.65 | 1.49 |
| 03/19 | 4,390 | 4,495 | 4,355 | 4,460 | +1.36% | 88,600 | 1142億760万 | -9.57% | 14.05 | 1.43 |
| 03/18 | 4,390 | 4,425 | 4,340 | 4,400 | 0% | 110,400 | 1126億7117万 | -11.04% | 13.86 | 1.41 |
| 03/15 | 4,465 | 4,595 | 4,400 | 4,400 | -1.46% | 484,600 | 1126億7117万 | -11.31% | 13.86 | 1.41 |
| 03/14 | 4,550 | 4,570 | 4,420 | 4,465 | -2.93% | 110,600 | 1143億3563万 | -10.36% | 14.07 | 1.44 |
| 03/13 | 4,760 | 4,765 | 4,595 | 4,600 | -1.92% | 59,300 | 1177億9259万 | -7.96% | 14.49 | 1.48 |
| 03/12 | 4,580 | 4,690 | 4,550 | 4,690 | +1.08% | 89,100 | 1200億9723万 | -6.33% | 14.77 | 1.51 |
| 03/11 | 4,760 | 4,795 | 4,635 | 4,640 | -5.31% | 128,900 | 1188億1687万 | -7.44% | 14.62 | 1.49 |
| 03/08 | 4,805 | 5,060 | 4,780 | 4,900 | +0.51% | 114,000 | 1254億7472万 | -2.27% | 15.44 | 1.58 |
| 03/07 | 4,905 | 4,950 | 4,860 | 4,875 | -0.51% | 79,500 | 1248億3454万 | -2.58% | 15.36 | 1.57 |
| 03/06 | 4,930 | 5,030 | 4,880 | 4,900 | -1.41% | 111,200 | 1254億7472万 | -1.67% | 15.44 | 1.58 |
| 03/05 | 5,020 | 5,050 | 4,935 | 4,970 | -1.19% | 95,200 | 1272億6721万 | +0.14% | 15.66 | 1.6 |
| 03/04 | 5,150 | 5,150 | 5,010 | 5,030 | -2.71% | 100,300 | 1288億364万 | +1.88% | 15.84 | 1.62 |
| 03/01 | 5,200 | 5,320 | 5,120 | 5,170 | -0.39% | 75,900 | 1323億8863万 | +5.92% | 16.29 | 1.66 |
| 02/29 | 5,100 | 5,290 | 5,040 | 5,190 | +0.39% | 125,800 | 1329億77万 | +7.74% | 16.35 | 1.67 |
| 02/28 | 5,250 | 5,300 | 5,140 | 5,170 | -2.64% | 105,900 | 1323億8863万 | +8.73% | 16.29 | 1.66 |
| 02/27 | 5,470 | 5,540 | 5,270 | 5,310 | -1.67% | 94,800 | 1359億7362万 | +13.15% | 16.73 | 1.71 |
| 02/26 | 5,460 | 5,570 | 5,400 | 5,400 | +0.37% | 135,600 | 1382億7826万 | +16.78% | 17.01 | 1.74 |
| 02/22 | 5,230 | 5,420 | 5,230 | 5,380 | +3.26% | 92,600 | 1377億6612万 | +18.24% | 16.95 | 1.73 |
| 02/21 | 5,200 | 5,290 | 5,170 | 5,210 | -0.19% | 88,900 | 1334億1291万 | +16.37% | 16.41 | 1.67 |
| 02/20 | 5,260 | 5,330 | 5,170 | 5,220 | -0.76% | 86,200 | 1336億6898万 | +18.31% | 16.44 | 1.68 |
| 02/19 | 5,020 | 5,270 | 5,020 | 5,260 | +4.99% | 158,800 | 1346億9327万 | +20.95% | 16.57 | 1.69 |
| 02/16 | 4,980 | 5,110 | 4,965 | 5,010 | +2.04% | 108,600 | 1282億9150万 | +17.08% | 15.78 | 1.61 |
| 02/15 | 4,900 | 4,965 | 4,865 | 4,910 | +0.31% | 69,500 | 1257億3079万 | +16.35% | 15.47 | 1.58 |
| 02/14 | 4,840 | 4,900 | 4,795 | 4,895 | +0.93% | 66,300 | 1253億4668万 | +17.56% | 15.42 | 1.57 |
| 02/13 | 4,790 | 4,850 | 4,735 | 4,850 | +1.15% | 84,900 | 1241億9436万 | +18.03% | 15.28 | 1.56 |
| 02/09 | 4,825 | 4,885 | 4,795 | 4,795 | +0.31% | 71,900 | 1227億8597万 | +18.16% | 15.1 | 1.54 |
| 02/08 | 4,860 | 4,895 | 4,715 | 4,780 | -2.35% | 152,500 | 1224億187万 | +19.32% | 15.06 | 1.54 |
| 02/07 | 4,855 | 4,915 | 4,840 | 4,895 | 0% | 96,500 | 1253億4668万 | +24.08% | 15.42 | 1.57 |
| 02/06 | 4,890 | 5,020 | 4,875 | 4,895 | +1.14% | 172,600 | 1253億4668万 | +26.22% | 15.42 | 1.57 |
| 02/05 | 4,860 | 4,930 | 4,770 | 4,840 | 0% | 162,000 | 1239億3829万 | +27.03% | 15.25 | 1.56 |
| 02/02 | 4,675 | 4,870 | 4,660 | 4,840 | +4.09% | 223,900 | 1239億3829万 | +29.34% | 15.25 | 1.56 |
| 02/01 | 4,630 | 4,680 | 4,565 | 4,650 | +0.11% | 188,100 | 1190億7294万 | +26.7% | 14.65 | 1.49 |
| 01/31 | 4,400 | 4,645 | 4,370 | 4,645 | +6.54% | 269,400 | 1189億4491万 | +28.71% | 14.63 | 1.49 |
| 01/30 | 4,385 | 4,410 | 4,300 | 4,360 | -0.68% | 202,700 | 1116億4689万 | +22.96% | 13.73 | 1.4 |
| 01/29 | 4,395 | 4,530 | 4,240 | 4,390 | +1.5% | 775,800 | 1124億1510万 | +25.68% | 13.83 | 1.41 |
| 01/26 | 4,270 | 4,325 | 4,175 | 4,325 | +19.31% | 720,400 | 1107億5064万 | +25.76% | 13.62 | 1.39 |
| 01/25 | 3,640 | 3,675 | 3,610 | 3,625 | +0.97% | 147,300 | 928億2568万 | +7% | 11.42 | 1.17 |
| 01/24 | 3,610 | 3,610 | 3,540 | 3,590 | -0.83% | 90,400 | 919億2943万 | +6.65% | 11.31 | 1.15 |
| 01/23 | 3,640 | 3,720 | 3,615 | 3,620 | -0.41% | 67,900 | 926億9765万 | +8.22% | 11.4 | 1.16 |
| 01/22 | 3,600 | 3,645 | 3,575 | 3,635 | +1.82% | 43,700 | 930億8175万 | +9.39% | 11.45 | 1.17 |
| 01/19 | 3,565 | 3,590 | 3,550 | 3,570 | 0% | 34,400 | 914億1729万 | +8.18% | 11.25 | 1.15 |
| 01/18 | 3,505 | 3,595 | 3,505 | 3,570 | +0.99% | 27,200 | 914億1729万 | +8.81% | 11.25 | 1.15 |
| 01/17 | 3,605 | 3,635 | 3,535 | 3,535 | -1.67% | 40,300 | 905億2104万 | +8.4% | 11.14 | 1.14 |
| 01/16 | 3,650 | 3,650 | 3,550 | 3,595 | -1.51% | 60,000 | 920億5747万 | +10.89% | 11.32 | 1.16 |
| 01/15 | 3,545 | 3,655 | 3,545 | 3,650 | +4.29% | 78,500 | 934億6586万 | +13.25% | 11.5 | 1.17 |
| 01/12 | 3,545 | 3,570 | 3,500 | 3,500 | -0.99% | 43,300 | 896億2480万 | +9.44% | 11.03 | 1.13 |
| 01/11 | 3,515 | 3,585 | 3,515 | 3,535 | +0.71% | 66,700 | 905億2104万 | +11.09% | 11.14 | 1.14 |
| 01/10 | 3,535 | 3,580 | 3,495 | 3,510 | -0.71% | 58,600 | 898億8087万 | +10.9% | 11.06 | 1.13 |
| 01/09 | 3,600 | 3,620 | 3,495 | 3,535 | -1.12% | 94,000 | 905億2104万 | +12.19% | 11.14 | 1.14 |
| 01/05 | 3,495 | 3,585 | 3,445 | 3,575 | +2.88% | 98,200 | 915億4533万 | +13.93% | 11.26 | 1.15 |
| 01/04 | 3,290 | 3,475 | 3,280 | 3,475 | +6.6% | 123,400 | 889億8462万 | +11.27% | 10.95 | 1.12 |
| 2023 | ||||||||||
| 12/29 | 3,220 | 3,260 | 3,205 | 3,260 | +1.24% | 38,100 | 834億7910万 | +4.76% | 10.27 | 1.05 |
| 12/28 | 3,250 | 3,250 | 3,195 | 3,220 | +0.31% | 38,000 | 824億5481万 | +3.47% | 10.14 | 1.04 |
| 12/27 | 3,175 | 3,220 | 3,165 | 3,210 | +2.88% | 60,900 | 821億9874万 | +3.08% | 10.11 | 1.03 |
| 12/26 | 3,070 | 3,130 | 3,060 | 3,120 | +1.96% | 34,700 | 798億9410万 | +0.16% | 9.83 | 1 |
| 12/25 | 3,110 | 3,115 | 3,050 | 3,060 | -1.61% | 15,600 | 783億5768万 | -2.02% | 9.64 | 0.98 |
| 12/22 | 3,065 | 3,110 | 3,065 | 3,110 | +1.47% | 37,100 | 796億3803万 | -0.77% | 9.8 | 1 |
| 12/21 | 3,025 | 3,090 | 3,015 | 3,065 | +0.33% | 39,300 | 784億8571万 | -2.54% | 9.65 | 0.99 |
| 12/20 | 3,060 | 3,075 | 3,050 | 3,055 | +0.66% | 23,000 | 782億2964万 | -3.41% | 9.62 | 1.01 |
| 12/19 | 3,030 | 3,050 | 3,010 | 3,035 | -0.49% | 21,900 | 777億1750万 | -4.47% | 10.21 | 1.07 |
| 12/18 | 3,070 | 3,070 | 3,010 | 3,050 | -0.65% | 33,300 | 781億161万 | -4.36% | 10.27 | 1.08 |
| 12/15 | 3,055 | 3,085 | 3,050 | 3,070 | +0.49% | 27,300 | 786億1375万 | -4.06% | 10.33 | 1.09 |
| 12/14 | 3,090 | 3,090 | 3,025 | 3,055 | -0.81% | 44,900 | 782億2964万 | -4.68% | 10.28 | 1.08 |
| 12/13 | 3,065 | 3,130 | 3,065 | 3,080 | +0.49% | 38,000 | 788億6982万 | -4.05% | 10.37 | 1.09 |
| 12/12 | 3,135 | 3,135 | 3,055 | 3,065 | -0.81% | 36,900 | 784億8571万 | -4.84% | 10.32 | 1.09 |
| 12/11 | 3,105 | 3,120 | 3,050 | 3,090 | +0.49% | 40,300 | 791億2589万 | -4.3% | 10.4 | 1.09 |
| 12/08 | 3,045 | 3,125 | 3,035 | 3,075 | +0.82% | 79,200 | 787億4178万 | -4.95% | 10.35 | 1.09 |
| 12/07 | 3,055 | 3,080 | 3,045 | 3,050 | -2.09% | 34,200 | 781億161万 | -5.92% | 10.27 | 1.08 |
| 12/06 | 3,045 | 3,125 | 3,045 | 3,115 | +2.47% | 50,600 | 797億6607万 | -4.04% | 10.48 | 1.1 |
| 12/05 | 3,050 | 3,075 | 3,035 | 3,040 | -1.46% | 57,000 | 778億4554万 | -6.46% | 10.23 | 1.08 |
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 | |
| 2009年 3月期 | 1,210 5/26 | 600 3/13 2/18 他3件 | 33,800 7/31 | - | - | +9.63% 4/14 | -15.33% 7/28 |
| 2010年 3月期 | 900 9/3 9/1 | 619 4/3 4/2 他2件 | 65,800 5/13 | - | - | +17.32% 6/9 | -11.59% 10/8 |
| 2011年 3月期 | 985 5/17 | 706 11/2 | 75,400 5/27 | 252億2297万 | 180億7860万 | +11.12% 1/19 | -6.43% 11/2 |
| 2012年 3月期 | 970 4/20 | 786 11/11 | 101,900 2/16 | 248億3887万 | 201億2716万 | +8.12% 11/30 | -5.61% 10/6 |
| 2013年 3月期 | 1,159 3/25 | 858 5/29 5/28 他2件 | 147,000 12/11 | 296億7861万 | 219億7087万 | +18.51% 4/25 | -3.35% 5/25 |
| 2014年 3月期 | 1,650 1/29 | 1,053 4/4 | 58,200 12/19 | 422億5169万 | 269億6426万 | +14.52% 5/8 | -9.06% 6/13 |
| 2015年 3月期 | 1,920 9/19 | 1,400 5/21 5/16 | 42,300 4/25 | 491億6560万 | 358億4992万 | +11.44% 9/19 | -4.97% 5/19 |
| 2016年 3月期 | 1,920 6/24 | 1,400 2/12 | 29,800 4/30 | 491億6560万 | 358億4992万 | +4.77% 6/24 | -10.55% 2/15 |
| 2017年 3月期 | 1,688 12/26 | 1,360 5/26 | 15,300 11/4 | 432億2476万 | 348億2563万 | +10.95% 12/20 | -6.55% 1/19 |
| 2018年 3月期 | 2,400 12/6 12/5 | 1,490 4/17 | 32,500 10/24 | 614億5700万 | 381億5455万 | +21.01% 12/5 | -6.3% 3/8 |
| 2019年 3月期 | 3,345 1/30 | 2,062 10/26 | 915,800 1/30 | 856億5570万 | 528億181万 | +37.43% 12/10 | -18.66% 2/6 |
| 2020年 3月期 | 2,629 4/5 | 1,427 3/17 | 38,800 10/30 | 673億2102万 | 365億4131万 | +14.38% 10/30 | -22.95% 3/13 |
| 2021年 3月期 | 2,113 9/29 9/25 | 1,589 1/6 | 262,900 1/28 | 541億777万 | 406億8965万 | +8.4% 9/16 | -9.62% 1/5 |
| 2022年 3月期 | 1,910 4/2 | 1,458 3/9 | 66,100 10/27 | 489億953万 | 373億3513万 | +4.93% 3/29 | -5.12% 5/12 |
| 2023年 3月期 | 1,780 3/31 3/30 | 1,421 12/22 12/21 | 77,300 10/28 | 455億8061万 | 363億8766万 | +27.66% 5/8 | -4.05% 9/26 |
| 2024年 3月期 | 5,570 2/26 | 1,735 4/6 | 775,800 1/29 | 1426億3146万 | 444億2829万 | +29.36% 2/2 | -12.58% 4/3 |
| 最新 | 3,820 2024/5/2 | 50,400 | 978億1906万 | -5.14% 4,027 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 125%（2.25倍）
- 2024/05/02 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
600円（2009/03/13） - 537%（6.37倍）
3,820円（5/2）