株価チャート
株価
4/17
- 前日 (4/16)
- 3,405
- 始値
- 3,405
- 高値
- 3,470
- 安値
- 3,405
- 終値 +0.44%
- 3,420
- 出来高 +16.67%
- 700
乖離率
- 株価（5日）
移動平均値 - -0.26%
3,429 - 株価（25日）
移動平均値 - -1.87%
3,485 - 出来高（5日）
移動平均値 - +25%
560
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 3,405 | 3,470 | 3,405 | 3,420 | +0.44% | 700 | 167億5021万 | -1.87% | 5.91 | 0.42 |
| 04/16 | 3,470 | 3,470 | 3,405 | 3,405 | -1.87% | 600 | 166億7674万 | -2.44% | 5.88 | 0.42 |
| 04/15 | 3,415 | 3,470 | 3,415 | 3,470 | +1.61% | 500 | 169億9509万 | -0.66% | 6 | 0.43 |
| 04/12 | 3,470 | 3,470 | 3,415 | 3,415 | -0.58% | 400 | 167億2572万 | -2.29% | 5.9 | 0.42 |
| 04/11 | 3,425 | 3,480 | 3,410 | 3,435 | -0.72% | 600 | 168億2367万 | -1.8% | 5.94 | 0.43 |
| 04/10 | 3,420 | 3,460 | 3,400 | 3,460 | +1.17% | 800 | 169億4612万 | -1.14% | 5.98 | 0.43 |
| 04/09 | 3,420 | 3,420 | 3,420 | 3,420 | -0.15% | 300 | 167億5021万 | -2.34% | 5.91 | 0.42 |
| 04/08 | 3,480 | 3,480 | 3,425 | 3,425 | -1.58% | 400 | 167億7470万 | -2.25% | 5.92 | 0.42 |
| 04/05 | 3,480 | 3,480 | 3,480 | 3,480 | 0% | 300 | 170億4407万 | -0.71% | 6.01 | 0.43 |
| 04/04 | 3,490 | 3,490 | 3,480 | 3,480 | -0.29% | 200 | 170億4407万 | -0.74% | 6.01 | 0.43 |
| 04/03 | 3,485 | 3,495 | 3,450 | 3,490 | +0.14% | 600 | 170億9305万 | -0.48% | 6.03 | 0.43 |
| 04/02 | 3,480 | 3,485 | 3,410 | 3,485 | +0.14% | 1,500 | 170億6856万 | -0.66% | 6.02 | 0.43 |
| 04/01 | 3,560 | 3,560 | 3,480 | 3,480 | -2.25% | 1,300 | 170億4407万 | -0.83% | 6.01 | 0.43 |
| 03/29 | 3,575 | 3,575 | 3,485 | 3,560 | -0.28% | 2,700 | 174億3589万 | +1.42% | 6.15 | 0.44 |
| 03/28 | 3,480 | 3,600 | 3,425 | 3,570 | -0.28% | 2,100 | 174億8487万 | +1.77% | 6.17 | 0.44 |
| 03/27 | 3,570 | 3,580 | 3,555 | 3,580 | +0.56% | 1,200 | 175億3384万 | +2.14% | 6.19 | 0.44 |
| 03/26 | 3,550 | 3,560 | 3,530 | 3,560 | +0.85% | 1,000 | 174億3589万 | +1.66% | 6.15 | 0.44 |
| 03/25 | 3,520 | 3,530 | 3,500 | 3,530 | +0.86% | 800 | 172億8896万 | +0.86% | 6.1 | 0.44 |
| 03/22 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 200 | 171億4203万 | 0% | 6.05 | 0.43 |
| 03/21 | 3,520 | 3,545 | 3,455 | 3,500 | -0.57% | 2,200 | 171億4203万 | -0.03% | 6.05 | 0.43 |
| 03/19 | 3,505 | 3,550 | 3,500 | 3,520 | +0.43% | 1,200 | 172億3998万 | +0.46% | 6.08 | 0.44 |
| 03/18 | 3,525 | 3,560 | 3,505 | 3,505 | -0.57% | 2,800 | 171億6651万 | 0% | 6.06 | 0.43 |
| 03/15 | 3,575 | 3,575 | 3,480 | 3,525 | +1.73% | 1,000 | 172億6447万 | +0.54% | 6.09 | 0.44 |
| 03/14 | 3,450 | 3,500 | 3,450 | 3,465 | +0.43% | 2,500 | 169億7061万 | -1.28% | 5.99 | 0.43 |
| 03/13 | 3,580 | 3,580 | 3,450 | 3,450 | -2.27% | 600 | 168億9714万 | -1.88% | 5.96 | 0.43 |
| 03/12 | 3,500 | 3,530 | 3,490 | 3,530 | +0.86% | 2,300 | 172億8896万 | +0.26% | 6.1 | 0.44 |
| 03/11 | 3,500 | 3,565 | 3,500 | 3,500 | 0% | 1,400 | 171億4203万 | -0.62% | 6.05 | 0.43 |
| 03/08 | 3,550 | 3,550 | 3,470 | 3,500 | +0.14% | 800 | 171億4203万 | -0.65% | 6.05 | 0.43 |
| 03/07 | 3,500 | 3,515 | 3,400 | 3,495 | -0.14% | 2,000 | 171億1754万 | -0.82% | 6.04 | 0.43 |
| 03/06 | 3,505 | 3,505 | 3,500 | 3,500 | -0.14% | 200 | 171億4203万 | -0.74% | 6.05 | 0.43 |
| 03/05 | 3,510 | 3,510 | 3,405 | 3,505 | +1.45% | 2,700 | 171億6651万 | -0.6% | 6.06 | 0.43 |
| 03/04 | 3,465 | 3,510 | 3,455 | 3,455 | -0.29% | 700 | 169億2163万 | -1.96% | 5.97 | 0.43 |
| 03/01 | 3,505 | 3,505 | 3,465 | 3,465 | -1% | 1,700 | 169億7061万 | -1.7% | 5.99 | 0.43 |
| 02/29 | 3,505 | 3,525 | 3,495 | 3,500 | 0% | 500 | 171億4203万 | -0.62% | 6.05 | 0.43 |
| 02/28 | 3,520 | 3,520 | 3,500 | 3,500 | -0.57% | 700 | 171億4203万 | -0.57% | 6.05 | 0.43 |
| 02/27 | 3,500 | 3,545 | 3,500 | 3,520 | +0.57% | 1,400 | 172億3998万 | 0% | 6.08 | 0.44 |
| 02/26 | 3,505 | 3,505 | 3,500 | 3,500 | -0.14% | 1,500 | 171億4203万 | -0.62% | 6.05 | 0.43 |
| 02/22 | 3,525 | 3,525 | 3,505 | 3,505 | -0.43% | 900 | 171億6651万 | -0.57% | 6.06 | 0.43 |
| 02/21 | 3,505 | 3,575 | 3,505 | 3,520 | +0.43% | 1,000 | 172億3998万 | -0.11% | 6.08 | 0.44 |
| 02/20 | 3,490 | 3,535 | 3,465 | 3,505 | +0.14% | 1,600 | 171億6651万 | -0.43% | 6.06 | 0.43 |
| 02/19 | 3,500 | 3,530 | 3,430 | 3,500 | 0% | 1,800 | 171億4203万 | -0.31% | 6.05 | 0.43 |
| 02/16 | 3,510 | 3,515 | 3,495 | 3,500 | -0.71% | 800 | 171億4203万 | +0.03% | 6.05 | 0.43 |
| 02/15 | 3,535 | 3,535 | 3,465 | 3,525 | 0% | 500 | 172億6447万 | +1.09% | 6.09 | 0.44 |
| 02/14 | 3,575 | 3,575 | 3,510 | 3,525 | -1.4% | 700 | 172億6447万 | +1.47% | 6.09 | 0.44 |
| 02/13 | 3,545 | 3,575 | 3,450 | 3,575 | +0.85% | 9,600 | 175億935万 | +3.26% | 6.18 | 0.44 |
| 02/09 | 3,600 | 3,600 | 3,460 | 3,545 | +0.14% | 1,100 | 173億6242万 | +2.81% | 6.13 | 0.44 |
| 02/08 | 3,630 | 3,640 | 3,540 | 3,540 | -2.48% | 1,100 | 173億3793万 | +3.03% | 6.12 | 0.44 |
| 02/07 | 3,600 | 3,645 | 3,590 | 3,630 | +0.83% | 1,100 | 177億7873万 | +6.08% | 6.27 | 0.45 |
| 02/06 | 3,550 | 3,650 | 3,550 | 3,600 | +0.56% | 1,900 | 176億3180万 | +5.73% | 6.22 | 0.45 |
| 02/05 | 3,560 | 3,595 | 3,555 | 3,580 | +0.85% | 1,100 | 175億3384万 | +5.7% | 6.19 | 0.44 |
| 02/02 | 3,525 | 3,570 | 3,525 | 3,550 | +0.71% | 900 | 173億8691万 | +5.37% | 6.13 | 0.44 |
| 02/01 | 3,530 | 3,530 | 3,460 | 3,525 | -0.28% | 1,200 | 172億6447万 | +5.16% | 6.09 | 0.44 |
| 01/31 | 3,490 | 3,535 | 3,490 | 3,535 | -0.42% | 800 | 173億1345万 | +6% | 6.11 | 0.44 |
| 01/30 | 3,550 | 3,550 | 3,535 | 3,550 | +1.43% | 800 | 173億8691万 | +7.02% | 6.13 | 0.44 |
| 01/29 | 3,460 | 3,525 | 3,460 | 3,500 | +1.16% | 400 | 171億4203万 | +6.12% | 6.05 | 0.43 |
| 01/26 | 3,470 | 3,470 | 3,415 | 3,460 | -0.29% | 1,300 | 169億4612万 | +5.39% | 5.98 | 0.43 |
| 01/25 | 3,395 | 3,490 | 3,390 | 3,470 | +2.21% | 1,200 | 169億9509万 | +6.15% | 6 | 0.43 |
| 01/24 | 3,445 | 3,445 | 3,320 | 3,395 | -1.45% | 1,700 | 166億2776万 | +4.33% | 5.87 | 0.42 |
| 01/23 | 3,505 | 3,510 | 3,435 | 3,445 | -1.71% | 3,200 | 168億7265万 | +6.26% | 5.95 | 0.43 |
| 01/22 | 3,540 | 3,540 | 3,505 | 3,505 | -1.54% | 1,400 | 171億6651万 | +8.55% | 6.06 | 0.43 |
| 01/19 | 3,585 | 3,635 | 3,490 | 3,560 | -0.56% | 3,800 | 174億3589万 | +10.77% | 6.15 | 0.44 |
| 01/18 | 3,600 | 3,640 | 3,525 | 3,580 | +2.58% | 4,200 | 175億3384万 | +11.94% | 6.19 | 0.44 |
| 01/17 | 3,410 | 3,500 | 3,400 | 3,490 | +2.35% | 3,500 | 170億9305万 | +9.82% | 6.03 | 0.43 |
| 01/16 | 3,250 | 3,445 | 3,250 | 3,410 | +4.12% | 4,800 | 167億123万 | +7.77% | 5.89 | 0.42 |
| 01/15 | 3,205 | 3,275 | 3,205 | 3,275 | +2.18% | 1,100 | 160億4004万 | +3.9% | 5.66 | 0.41 |
| 01/12 | 3,200 | 3,225 | 3,200 | 3,205 | +0.16% | 1,400 | 156億9720万 | +1.91% | 5.54 | 0.4 |
| 01/11 | 3,220 | 3,230 | 3,170 | 3,200 | 0% | 2,700 | 156億7271万 | +1.88% | 5.53 | 0.4 |
| 01/10 | 3,220 | 3,220 | 3,200 | 3,200 | -0.62% | 400 | 156億7271万 | +2.04% | 5.53 | 0.4 |
| 01/09 | 3,220 | 3,230 | 3,205 | 3,220 | 0% | 1,000 | 157億7066万 | +2.78% | 5.56 | 0.4 |
| 01/05 | 3,220 | 3,230 | 3,215 | 3,220 | -0.77% | 500 | 157億7066万 | +2.94% | 5.56 | 0.4 |
| 01/04 | 3,200 | 3,245 | 3,200 | 3,245 | +1.41% | 300 | 158億9311万 | +3.94% | 5.61 | 0.4 |
| 2023 | ||||||||||
| 12/29 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 700 | 156億7271万 | +2.73% | 5.53 | 0.4 |
| 12/28 | 3,145 | 3,250 | 3,145 | 3,200 | +1.59% | 5,500 | 156億7271万 | +2.96% | 5.53 | 0.4 |
| 12/27 | 3,135 | 3,165 | 3,135 | 3,150 | +0.48% | 2,400 | 154億2782万 | +1.48% | 5.44 | 0.39 |
| 12/26 | 3,135 | 3,135 | 3,065 | 3,135 | 0% | 800 | 153億5436万 | +1.1% | 5.42 | 0.39 |
| 12/25 | 3,085 | 3,145 | 3,080 | 3,135 | +1.62% | 2,300 | 153億5436万 | +1.23% | 5.42 | 0.39 |
| 12/22 | 3,045 | 3,085 | 3,045 | 3,085 | 0% | 1,000 | 151億947万 | -0.29% | 5.33 | 0.38 |
| 12/21 | 3,085 | 3,095 | 3,045 | 3,085 | 0% | 1,500 | 151億947万 | -0.26% | 5.33 | 0.38 |
| 12/20 | 3,115 | 3,140 | 3,085 | 3,085 | -0.96% | 900 | 151億947万 | -0.19% | 5.33 | 0.38 |
| 12/19 | 3,115 | 3,115 | 3,115 | 3,115 | 0% | 100 | 152億5640万 | +0.84% | 5.38 | 0.39 |
| 12/18 | 3,090 | 3,125 | 3,090 | 3,115 | +0.81% | 500 | 152億5640万 | +1.01% | 5.38 | 0.39 |
| 12/15 | 3,110 | 3,120 | 3,090 | 3,090 | -0.64% | 700 | 151億3396万 | +0.29% | 5.34 | 0.38 |
| 12/14 | 3,105 | 3,140 | 3,105 | 3,110 | +0.16% | 700 | 152億3191万 | +0.91% | 5.37 | 0.39 |
| 12/13 | 3,145 | 3,145 | 3,105 | 3,105 | -1.27% | 200 | 152億742万 | +0.75% | 5.37 | 0.39 |
| 12/12 | 3,160 | 3,160 | 3,145 | 3,145 | 0% | 400 | 154億333万 | +2.04% | 5.43 | 0.39 |
| 12/11 | 3,150 | 3,150 | 3,075 | 3,145 | +1.62% | 2,600 | 154億333万 | +2.14% | 5.43 | 0.39 |
| 12/08 | 3,120 | 3,130 | 3,095 | 3,095 | -0.8% | 800 | 151億5845万 | +0.65% | 5.35 | 0.38 |
| 12/07 | 3,120 | 3,120 | 3,120 | 3,120 | 0% | 200 | 152億8089万 | +1.56% | 5.39 | 0.39 |
| 12/06 | 3,095 | 3,145 | 3,080 | 3,120 | +0.81% | 1,500 | 152億8089万 | +1.73% | 5.39 | 0.39 |
| 12/05 | 3,100 | 3,100 | 3,095 | 3,095 | -0.16% | 300 | 151億5845万 | +1.14% | 5.35 | 0.38 |
| 12/04 | 3,095 | 3,135 | 3,050 | 3,100 | +0.16% | 3,700 | 151億8294万 | +1.44% | 5.36 | 0.38 |
| 12/01 | 3,120 | 3,120 | 3,090 | 3,095 | -0.8% | 1,200 | 151億5845万 | +1.44% | 5.35 | 0.38 |
| 11/30 | 3,090 | 3,130 | 3,085 | 3,120 | +0.97% | 1,500 | 152億8089万 | +2.43% | 5.39 | 0.39 |
| 11/29 | 3,070 | 3,100 | 3,070 | 3,090 | +0.65% | 1,200 | 151億3396万 | +1.71% | 5.34 | 0.38 |
| 11/28 | 3,065 | 3,070 | 3,065 | 3,070 | +0.16% | 1,200 | 150億3600万 | +1.22% | 5.31 | 0.38 |
| 11/27 | 3,040 | 3,075 | 3,040 | 3,065 | +0.82% | 800 | 150億1152万 | +1.22% | 5.3 | 0.38 |
| 11/24 | 3,060 | 3,075 | 3,040 | 3,040 | -1.3% | 1,000 | 148億8907万 | +0.6% | 5.25 | 0.38 |
| 11/22 | 3,075 | 3,085 | 3,075 | 3,080 | +0.16% | 600 | 150億8498万 | +2.02% | 5.32 | 0.38 |
| 11/21 | 3,055 | 3,075 | 3,035 | 3,075 | +0.65% | 700 | 150億6049万 | +2.02% | 5.31 | 0.38 |
| 11/20 | 3,050 | 3,095 | 3,050 | 3,055 | +0.16% | 600 | 149億6254万 | +1.5% | 5.28 | 0.38 |
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 | 4,250 425 4/5 | 2,580 258 12/21 | 27,200 272,000 4/4 | - | - | +12.48% 12/28 | -14.45% 8/15 |
| 2009年 3月期 | 2,850 285 5/23 | 1,470 147 10/7 | 8,300 83,000 12/25 | - | - | +7.91% 11/5 | -28.31% 10/8 |
| 2010年 3月期 | 2,490 249 8/14 | 1,790 179 4/30 | 4,700 47,000 7/13 | - | - | +18.16% 6/18 | -13.07% 9/15 |
| 2011年 3月期 | 2,290 229 3/4 | 1,650 165 3/15 | 8,200 82,000 3/18 | 112億1573万 | 80億8120万 | +5.89% 7/12 | -19.5% 3/15 |
| 2012年 3月期 | 2,140 214 3/19 | 1,780 178 11/25 178 9/26 他2件 | 6,300 63,000 7/25 | 104億8107万 | 87億1790万 | +6.46% 1/27 | -6.12% 8/9 |
| 2013年 3月期 | 2,420 242 3/11 | 1,790 179 10/15 179 5/31 他6件 | 11,600 116,000 3/4 | 118億5243万 | 87億6688万 | +13.59% 3/11 | -9.62% 4/2 |
| 2014年 3月期 | 2,950 295 1/20 | 2,010 201 4/2 | 94,400 944,000 1/17 | 144億4828万 | 98億4437万 | +14.9% 1/20 | -6.82% 3/27 |
| 2015年 3月期 | 3,590 359 2/16 | 2,350 235 4/11 | 54,300 543,000 1/21 | 175億8282万 | 115億964万 | +16.68% 4/10 | -6.79% 4/2 |
| 2016年 3月期 | 4,230 423 7/2 423 7/1 | 2,930 293 8/25 | 78,300 783,000 4/10 | 207億1736万 | 143億5032万 | +6.55% 10/6 | -15.77% 8/25 |
| 2017年 3月期 | 3,260 326 3/16 | 2,680 268 10/17 268 9/21 | 19,400 194,000 2/6 | 159億6657万 | 131億2589万 | +6.74% 11/15 | -7.31% 4/11 |
| 2018年 3月期 | 3,950 3/9 | 2,900 290 4/14 290 4/13 他2件 | 11,500 115,000 5/11 | 193億4600万 | 142億339万 | +8.77% 11/7 | -5% 4/16 |
| 2019年 3月期 | 3,815 4/2 | 3,360 12/26 | 12,300 9/25 | 186億8481万 | 164億5634万 | +4.27% 1/18 | -4.73% 10/11 |
| 2020年 3月期 | 3,830 1/24 1/23 | 2,671 3/13 | 10,400 4/18 | 187億5827万 | 130億8181万 | +4.62% 10/1 | -19.11% 3/13 |
| 2021年 3月期 | 3,260 4/1 | 2,751 11/27 | 12,000 12/22 | 159億6657万 | 134億7363万 | +5.6% 12/17 | -7.22% 6/29 |
| 2022年 3月期 | 3,170 9/30 | 2,630 3/30 | 8,400 12/23 | 155億2578万 | 128億8101万 | +3.74% 9/30 | -5.64% 12/28 |
| 2023年 3月期 | 2,900 2/24 | 2,488 5/31 5/27 | 10,500 9/28 | 142億339万 | 121億8553万 | +6.16% 3/1 | -3.39% 5/27 |
| 最新 | 3,420 2024/4/17 | 700 | 167億5021万 | -1.87% 3,485 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 3%（1.03倍）
- 1985/12/28 vs 1984/12/28
- 34%（1.34倍）
- 1986/12/27 vs 1985/12/28
- 27%（1.27倍）
- 1987/12/28 vs 1986/12/27
- 2%（1.02倍）
- 1988/12/28 vs 1987/12/28
- 55%（1.55倍）
- 1989/12/29 vs 1988/12/28
- 34%（1.34倍）
- 1990/12/28 vs 1989/12/29
- -59%（0.41倍）
- 1991/12/27 vs 1990/12/28
- -13%（0.87倍）
- 1992/12/30 vs 1991/12/27
- -16%（0.84倍）
- 1993/12/30 vs 1992/12/30
- 14%（1.14倍）
- 1994/12/30 vs 1993/12/30
- 10%（1.1倍）
- 1995/12/29 vs 1994/12/30
- 62%（1.62倍）
- 1996/12/30 vs 1995/12/29
- -48%（0.52倍）
- 1997/12/30 vs 1996/12/30
- -67%（0.33倍）
- 1998/12/30 vs 1997/12/30
- 29%（1.29倍）
- 1999/12/30 vs 1998/12/30
- -5%（0.95倍）
- 2000/12/29 vs 1999/12/30
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/29
- 12%（1.12倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 39%（1.39倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- 7%（1.07倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/04/17 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
990円（1997/12/24） - 245%（3.45倍）
3,420円（4/17）