株価チャート
株価
4/18
- 前日 (4/17)
- 3,150
- 始値
- 3,135
- 高値
- 3,135
- 安値
- 3,135
- 終値 -0.48%
- 3,135
- 出来高 -75%
- 300
乖離率
- 株価（5日）
移動平均値 - -0.44%
3,149 - 株価（25日）
移動平均値 - -2.49%
3,215 - 出来高（5日）
移動平均値 - -62.5%
800
2023/11/20～2024/04/18
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 | ||||||||||
| 04/18 | 3,135 | 3,135 | 3,135 | 3,135 | -0.48% | 300 | 73億9942万 | -2.49% | 6.62 | 0.39 |
| 04/17 | 3,145 | 3,150 | 3,145 | 3,150 | +0.16% | 1,200 | 74億3482万 | -2.17% | 6.65 | 0.39 |
| 04/16 | 3,145 | 3,145 | 3,145 | 3,145 | -0.63% | 400 | 74億2302万 | -2.45% | 6.64 | 0.39 |
| 04/15 | 3,140 | 3,165 | 3,135 | 3,165 | +0.48% | 600 | 74億7023万 | -1.95% | 6.68 | 0.4 |
| 04/12 | 3,160 | 3,160 | 3,150 | 3,150 | -0.94% | 1,500 | 74億3482万 | -2.54% | 6.65 | 0.39 |
| 04/11 | 3,185 | 3,185 | 3,180 | 3,180 | -1.55% | 200 | 75億563万 | -1.76% | 6.72 | 0.4 |
| 04/10 | 3,200 | 3,230 | 3,190 | 3,230 | +0.94% | 400 | 76億2364万 | -0.34% | 6.82 | 0.4 |
| 04/09 | 3,175 | 3,200 | 3,170 | 3,200 | +0.47% | 500 | 75億5284万 | -1.3% | 6.76 | 0.4 |
| 04/08 | 3,185 | 3,185 | 3,185 | 3,185 | +0.47% | 100 | 75億1743万 | -1.82% | 6.73 | 0.4 |
| 04/05 | 3,170 | 3,170 | 3,165 | 3,170 | -0.16% | 800 | 74億8203万 | -2.34% | 6.69 | 0.4 |
| 04/04 | 3,215 | 3,230 | 3,170 | 3,175 | +0.16% | 1,100 | 74億9383万 | -2.31% | 6.7 | 0.4 |
| 04/03 | 3,165 | 3,180 | 3,160 | 3,170 | -2.01% | 900 | 74億8203万 | -2.58% | 6.69 | 0.4 |
| 04/02 | 3,170 | 3,235 | 3,165 | 3,235 | +1.89% | 600 | 76億3545万 | -0.68% | 6.83 | 0.41 |
| 04/01 | 3,170 | 3,210 | 3,170 | 3,175 | -0.63% | 900 | 74億9383万 | -2.43% | 6.7 | 0.4 |
| 03/29 | 3,185 | 3,250 | 3,185 | 3,195 | -0.16% | 800 | 75億4104万 | -1.78% | 6.75 | 0.4 |
| 03/28 | 3,170 | 3,265 | 3,170 | 3,200 | -4.05% | 2,500 | 75億5284万 | -1.57% | 6.76 | 0.4 |
| 03/27 | 3,345 | 3,345 | 3,300 | 3,335 | +1.06% | 2,100 | 78億7147万 | +2.58% | 7.04 | 0.42 |
| 03/26 | 3,300 | 3,300 | 3,300 | 3,300 | +0.46% | 700 | 77億8886万 | +1.69% | 6.97 | 0.41 |
| 03/25 | 3,265 | 3,295 | 3,255 | 3,285 | 0% | 1,000 | 77億5346万 | +1.42% | 6.94 | 0.41 |
| 03/22 | 3,290 | 3,290 | 3,250 | 3,285 | -0.15% | 1,300 | 77億5346万 | +1.58% | 6.94 | 0.41 |
| 03/21 | 3,280 | 3,290 | 3,280 | 3,290 | +0.46% | 800 | 77億6526万 | +1.92% | 6.95 | 0.41 |
| 03/19 | 3,260 | 3,275 | 3,250 | 3,275 | +0.46% | 700 | 77億2986万 | +1.61% | 6.92 | 0.41 |
| 03/18 | 3,260 | 3,260 | 3,260 | 3,260 | +0.46% | 300 | 76億9445万 | +1.34% | 6.88 | 0.41 |
| 03/15 | 3,235 | 3,305 | 3,235 | 3,245 | 0% | 500 | 76億5905万 | +1.03% | 6.85 | 0.41 |
| 03/14 | 3,250 | 3,305 | 3,245 | 3,245 | 0% | 600 | 76億5905万 | +1.18% | 6.85 | 0.41 |
| 03/13 | 3,270 | 3,295 | 3,235 | 3,245 | -0.76% | 900 | 76億5905万 | +1.31% | 6.85 | 0.41 |
| 03/12 | 3,225 | 3,270 | 3,210 | 3,270 | +1.4% | 1,800 | 77億1806万 | +2.25% | 6.91 | 0.41 |
| 03/11 | 3,280 | 3,280 | 3,225 | 3,225 | -1.68% | 2,200 | 76億1184万 | +1% | 6.81 | 0.4 |
| 03/08 | 3,270 | 3,280 | 3,240 | 3,280 | +0.31% | 1,200 | 77億4166万 | +2.79% | 6.93 | 0.41 |
| 03/07 | 3,270 | 3,270 | 3,270 | 3,270 | 0% | 200 | 77億1806万 | +2.6% | 6.91 | 0.41 |
| 03/06 | 3,270 | 3,270 | 3,270 | 3,270 | -0.15% | 100 | 77億1806万 | +2.77% | 6.91 | 0.41 |
| 03/05 | 3,250 | 3,275 | 3,250 | 3,275 | +0.77% | 700 | 77億2986万 | +3.12% | 6.92 | 0.41 |
| 03/04 | 3,230 | 3,255 | 3,230 | 3,250 | +0.62% | 800 | 76億7085万 | +2.62% | 6.86 | 0.41 |
| 03/01 | 3,260 | 3,260 | 3,220 | 3,230 | -0.92% | 500 | 76億2364万 | +2.15% | 6.82 | 0.4 |
| 02/29 | 3,260 | 3,260 | 3,260 | 3,260 | -0.76% | 1,400 | 76億9445万 | +3.26% | 6.88 | 0.41 |
| 02/28 | 3,190 | 3,290 | 3,155 | 3,285 | +1.55% | 500 | 77億5346万 | +4.25% | 6.94 | 0.41 |
| 02/27 | 3,245 | 3,245 | 3,235 | 3,235 | +1.89% | 400 | 76億3545万 | +2.89% | 6.83 | 0.41 |
| 02/26 | 3,155 | 3,200 | 3,155 | 3,175 | +1.11% | 2,700 | 74億9383万 | +1.11% | 6.7 | 0.4 |
| 02/22 | 3,130 | 3,150 | 3,130 | 3,140 | -0.48% | 600 | 74億1122万 | +0.06% | 6.63 | 0.39 |
| 02/21 | 3,155 | 3,160 | 3,155 | 3,155 | -0.79% | 800 | 74億4662万 | +0.57% | 6.66 | 0.4 |
| 02/20 | 3,180 | 3,180 | 3,180 | 3,180 | -0.63% | 700 | 75億563万 | +1.4% | 6.72 | 0.4 |
| 02/19 | 3,150 | 3,200 | 3,135 | 3,200 | +1.59% | 1,000 | 75億5284万 | +2.07% | 6.76 | 0.4 |
| 02/16 | 3,125 | 3,150 | 3,125 | 3,150 | 0% | 600 | 74億3482万 | +0.57% | 6.65 | 0.39 |
| 02/15 | 3,150 | 3,150 | 3,150 | 3,150 | +0.64% | 200 | 74億3482万 | +0.61% | 6.65 | 0.39 |
| 02/14 | 3,145 | 3,175 | 3,125 | 3,130 | -1.42% | 900 | 73億8762万 | 0% | 6.61 | 0.39 |
| 02/13 | 3,130 | 3,175 | 3,120 | 3,175 | +1.44% | 2,100 | 74億9383万 | +1.5% | 6.7 | 0.4 |
| 02/09 | 3,130 | 3,130 | 3,130 | 3,130 | 0% | 300 | 73億8762万 | +0.19% | 6.61 | 0.39 |
| 02/08 | 3,140 | 3,140 | 3,130 | 3,130 | +0.16% | 500 | 73億8762万 | +0.22% | 6.61 | 0.39 |
| 02/07 | 3,135 | 3,135 | 3,125 | 3,125 | -0.32% | 1,000 | 73億7582万 | +0.19% | 6.6 | 0.39 |
| 02/06 | 3,150 | 3,150 | 3,130 | 3,135 | +0.32% | 600 | 73億9942万 | +0.61% | 6.62 | 0.39 |
| 02/05 | 3,135 | 3,150 | 3,120 | 3,125 | -0.95% | 1,600 | 73億7582万 | +0.42% | 6.6 | 0.39 |
| 02/02 | 3,105 | 3,170 | 3,105 | 3,155 | -0.47% | 1,300 | 74億4662万 | +1.19% | 6.66 | 0.4 |
| 02/01 | 3,165 | 3,170 | 3,115 | 3,170 | +0.16% | 1,800 | 74億8203万 | +1.57% | 6.69 | 0.4 |
| 01/31 | 3,145 | 3,165 | 3,145 | 3,165 | +0.64% | 1,200 | 74億7023万 | +1.25% | 6.68 | 0.4 |
| 01/30 | 3,125 | 3,150 | 3,105 | 3,145 | +0.8% | 1,800 | 74億2302万 | +0.48% | 6.64 | 0.39 |
| 01/29 | 3,120 | 3,160 | 3,105 | 3,120 | +2.13% | 1,300 | 73億6402万 | -0.48% | 6.59 | 0.39 |
| 01/26 | 3,130 | 3,130 | 3,055 | 3,055 | -2.4% | 2,500 | 72億1060万 | -2.68% | 6.45 | 0.38 |
| 01/25 | 3,130 | 3,130 | 3,130 | 3,130 | +0.64% | 400 | 73億8762万 | -0.48% | 6.61 | 0.39 |
| 01/24 | 3,105 | 3,110 | 3,105 | 3,110 | +0.32% | 500 | 73億4041万 | -1.24% | 6.57 | 0.39 |
| 01/23 | 3,130 | 3,130 | 3,100 | 3,100 | -0.8% | 2,000 | 73億1681万 | -1.71% | 6.55 | 0.39 |
| 01/22 | 3,130 | 3,130 | 3,115 | 3,125 | -0.16% | 500 | 73億7582万 | -1.08% | 6.6 | 0.39 |
| 01/19 | 3,120 | 3,130 | 3,100 | 3,130 | +0.32% | 1,500 | 73億8762万 | -1.14% | 6.61 | 0.39 |
| 01/18 | 3,120 | 3,120 | 3,100 | 3,120 | -0.16% | 700 | 73億6402万 | -1.61% | 6.59 | 0.39 |
| 01/17 | 3,120 | 3,140 | 3,115 | 3,125 | +0.16% | 800 | 73億7582万 | -1.64% | 6.6 | 0.39 |
| 01/16 | 3,140 | 3,140 | 3,100 | 3,120 | -0.95% | 1,000 | 73億6402万 | -2.01% | 6.59 | 0.39 |
| 01/15 | 3,140 | 3,150 | 3,130 | 3,150 | +0.64% | 1,700 | 74億3482万 | -1.19% | 6.65 | 0.39 |
| 01/12 | 3,135 | 3,140 | 3,100 | 3,130 | -0.16% | 1,100 | 73億8762万 | -1.97% | 6.61 | 0.39 |
| 01/11 | 3,140 | 3,145 | 3,100 | 3,135 | +0.97% | 1,500 | 73億9942万 | -2.03% | 6.62 | 0.39 |
| 01/10 | 3,095 | 3,145 | 3,095 | 3,105 | +0.49% | 1,100 | 73億2861万 | -3.06% | 6.56 | 0.39 |
| 01/09 | 3,090 | 3,185 | 3,085 | 3,090 | +0.16% | 2,400 | 72億9321万 | -3.74% | 6.52 | 0.39 |
| 01/05 | 3,070 | 3,085 | 3,060 | 3,085 | 0% | 2,400 | 72億8141万 | -4.13% | 6.51 | 0.39 |
| 01/04 | 3,050 | 3,090 | 3,030 | 3,085 | +1.15% | 1,000 | 72億8141万 | -4.37% | 6.51 | 0.39 |
| 2023 | ||||||||||
| 12/29 | 3,020 | 3,050 | 3,010 | 3,050 | +0.49% | 2,400 | 71億9880万 | -5.66% | 6.44 | 0.38 |
| 12/28 | 3,000 | 3,045 | 3,000 | 3,035 | -0.49% | 4,100 | 71億6339万 | -6.38% | 6.41 | 0.38 |
| 12/27 | 3,100 | 3,180 | 2,993 | 3,050 | -6.73% | 15,900 | 71億9880万 | -6.18% | 6.44 | 0.38 |
| 12/26 | 3,250 | 3,270 | 3,250 | 3,270 | +1.08% | 400 | 77億1806万 | +0.31% | 6.91 | 0.41 |
| 12/25 | 3,215 | 3,235 | 3,215 | 3,235 | -1.52% | 600 | 76億3545万 | -0.71% | 6.83 | 0.41 |
| 12/22 | 3,285 | 3,285 | 3,285 | 3,285 | +0.77% | 200 | 77億5346万 | +0.77% | 6.94 | 0.41 |
| 12/21 | 3,270 | 3,270 | 3,260 | 3,260 | -0.76% | 200 | 76億9445万 | 0% | 6.88 | 0.41 |
| 12/20 | 3,285 | 3,285 | 3,285 | 3,285 | +2.02% | 100 | 77億5346万 | +0.89% | 6.94 | 0.41 |
| 12/19 | 3,220 | 3,220 | 3,205 | 3,220 | +0.94% | 500 | 76億4万 | -0.92% | 6.8 | 0.4 |
| 12/18 | 3,200 | 3,200 | 3,190 | 3,190 | -1.54% | 300 | 75億2923万 | -1.82% | 6.74 | 0.4 |
| 12/15 | 3,240 | 3,240 | 3,240 | 3,240 | +0.62% | 300 | 76億4725万 | -0.25% | 6.84 | 0.41 |
| 12/14 | 3,220 | 3,220 | 3,220 | 3,220 | -0.62% | 100 | 76億4万 | -0.95% | 6.8 | 0.4 |
| 12/13 | 3,185 | 3,240 | 3,185 | 3,240 | -1.82% | 1,600 | 76億4725万 | -0.37% | 6.84 | 0.41 |
| 12/12 | 3,330 | 3,330 | 3,300 | 3,300 | +1.23% | 600 | 77億8886万 | +1.44% | 6.97 | 0.41 |
| 12/11 | 3,260 | 3,260 | 3,260 | 3,260 | +0.31% | 200 | 76億9445万 | +0.28% | 6.88 | 0.41 |
| 12/08 | 3,300 | 3,340 | 3,250 | 3,250 | -1.52% | 1,800 | 76億7085万 | -0.03% | 6.86 | 0.41 |
| 12/07 | 3,300 | 3,300 | 3,300 | 3,300 | +2.01% | 100 | 77億8886万 | +1.44% | 6.97 | 0.41 |
| 12/06 | 3,205 | 3,235 | 3,205 | 3,235 | -1.37% | 200 | 76億3545万 | -0.55% | 6.83 | 0.41 |
| 12/05 | 3,280 | 3,280 | 3,280 | 3,280 | -0.61% | 100 | 77億4166万 | +0.74% | 6.93 | 0.41 |
| 12/04 | 3,235 | 3,345 | 3,235 | 3,300 | +2.8% | 500 | 77億8886万 | +1.32% | 6.97 | 0.41 |
| 12/01 | 3,210 | 3,210 | 3,210 | 3,210 | -2.13% | 100 | 75億7644万 | -1.44% | 6.78 | 0.4 |
| 11/30 | 3,280 | 3,280 | 3,280 | 3,280 | 0% | 6,100 | 77億4166万 | +0.64% | 6.93 | 0.41 |
| 11/28 | 3,280 | 3,280 | 3,280 | 3,280 | 0% | 100 | 77億4166万 | +0.43% | 6.93 | 0.41 |
| 11/27 | 3,280 | 3,280 | 3,280 | 3,280 | 0% | 600 | 77億4166万 | +0.31% | 6.93 | 0.41 |
| 11/24 | 3,300 | 3,300 | 3,280 | 3,280 | +0.46% | 500 | 77億4166万 | +0.15% | 6.93 | 0.41 |
| 11/22 | 3,265 | 3,265 | 3,265 | 3,265 | +0.46% | 100 | 77億625万 | -0.37% | 6.89 | 0.41 |
| 11/21 | 3,235 | 3,250 | 3,235 | 3,250 | -1.07% | 300 | 76億7085万 | -1.07% | 6.86 | 0.41 |
| 11/20 | 3,260 | 3,285 | 3,260 | 3,285 | +2.02% | 200 | 77億5346万 | -0.3% | 6.94 | 0.41 |
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 | 3,050 610 6/18 | 2,000 400 1/22 | 1,600 8,000 10/25 8,000 6/18 8,000 4/25 | - | - | +16.61% 5/16 | -22.02% 1/22 |
| 2009年 3月期 | 2,530 506 5/16 | 1,205 241 3/9 | 3,400 17,000 10/20 | - | - | +4.09% 12/4 | -34.34% 10/17 |
| 2010年 3月期 | 1,665 333 9/11 | 1,150 230 5/7 | 9,400 47,000 6/1 | - | - | +14.8% 6/9 | -7.64% 2/25 |
| 2011年 3月期 | 1,975 395 3/1 | 1,300 260 3/15 | 4,600 23,000 10/26 | 46億6151万 | 30億6834万 | +12.65% 1/20 | -29.16% 3/15 |
| 2012年 3月期 | 2,015 403 3/27 | 1,680 336 11/24 | 2,600 13,000 2/29 13,000 2/17 | 47億5592万 | 39億6524万 | +5.84% 1/4 12/13 | -7.98% 4/25 |
| 2013年 3月期 | 2,100 420 3/26 420 3/15 他2件 | 1,700 340 5/18 | 2,600 13,000 2/22 13,000 1/4 | 49億5655万 | 40億1244万 | +8.46% 5/1 | -6.52% 10/9 |
| 2014年 3月期 | 2,410 482 1/24 | 1,915 383 4/3 | 4,600 23,000 12/24 | 56億8823万 | 45億1990万 | +8.75% 7/25 | -8.5% 6/7 |
| 2015年 3月期 | 2,870 574 3/24 | 2,155 431 4/23 | 3,800 19,000 9/16 | 67億7395万 | 50億8636万 | +6.91% 5/18 | -3.45% 4/2 |
| 2016年 3月期 | 3,230 646 8/3 | 2,400 480 2/12 | 8,200 41,000 3/29 | 76億2365万 | 56億6463万 | +8.76% 5/26 | -12.5% 2/12 |
| 2017年 3月期 | 2,850 3/28 3/27 | 2,255 9/28 | 13,700 1/18 | 67億2674万 | 53億2239万 | +6.2% 1/5 | -6.09% 6/24 |
| 2018年 3月期 | 3,990 1/29 | 2,590 4/14 | 11,900 4/18 | 94億1744万 | 61億1308万 | +7.4% 1/29 | -8.99% 2/8 |
| 2019年 3月期 | 3,595 4/26 | 2,320 12/25 | 7,900 4/27 | 84億8514万 | 54億7581万 | +3.61% 7/30 | -13.59% 12/25 |
| 2020年 3月期 | 2,620 4/2 | 1,910 3/31 | 7,400 3/30 | 61億8388万 | 45億810万 | +6.84% 5/19 | -15.6% 3/13 |
| 2021年 3月期 | 2,756 3/29 | 1,922 4/6 | 6,000 3/30 | 65億488万 | 45億3642万 | +8.9% 2/1 | -4.55% 8/7 |
| 2022年 3月期 | 3,000 9/2 | 2,602 4/19 | 5,400 8/30 | 70億8078万 | 61億4140万 | +6.64% 9/2 | -4.89% 3/8 |
| 2023年 3月期 | 3,090 7/27 | 2,795 4/19 | 5,900 9/29 | 72億9321万 | 65億9693万 | +4.92% 7/27 | -4.54% 10/3 |
| 最新 | 3,135 2024/4/18 | 300 | 73億9942万 | -2.49% 3,215 | |||
年間値上がり率
- 1987/12/24 vs 1986/12/27
- -17%（0.83倍）
- 1988/12/26 vs 1987/12/24
- 0%（1倍）
- 1989/12/29 vs 1988/12/26
- 40%（1.4倍）
- 1990/12/25 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/25 vs 1990/12/25
- -5%（0.95倍）
- 1992/12/28 vs 1991/12/25
- -19%（0.81倍）
- 1993/12/29 vs 1992/12/28
- -7%（0.93倍）
- 1994/12/30 vs 1993/12/29
- 45%（1.45倍）
- 1995/12/29 vs 1994/12/30
- 50%（1.5倍）
- 1996/12/30 vs 1995/12/29
- -42%（0.58倍）
- 1997/12/30 vs 1996/12/30
- -32%（0.68倍）
- 1998/12/30 vs 1997/12/30
- -29%（0.71倍）
- 1999/12/30 vs 1998/12/30
- 4%（1.04倍）
- 2000/12/29 vs 1999/12/30
- 8%（1.08倍）
- 2001/12/28 vs 2000/12/29
- -12%（0.88倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- 29%（1.29倍）
- 2004/12/30 vs 2003/12/30
- 0%（1倍）
- 2005/12/30 vs 2004/12/30
- 46%（1.46倍）
- 2006/12/28 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/28
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/27 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/27
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/29 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/29
- 10%（1.1倍）
- 2016/12/29 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/29
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/29 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/29
- 1%（1.01倍）
- 2024/04/18 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
1,150円（2009/05/07） - 173%（2.73倍）
3,135円（4/18）