株価チャート
株価
5/2
- 前日 (5/1)
- 3,895
- 始値
- 3,890
- 高値
- 3,890
- 安値
- 3,815
- 終値 -1.41%
- 3,840
- 出来高 -55.2%
- 16,800
乖離率
- 株価（5日）
移動平均値 - +0.5%
3,821 - 株価（25日）
移動平均値 - +2.26%
3,755 - 出来高（5日）
移動平均値 - -43.96%
29,980
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 | 3,890 | 3,890 | 3,815 | 3,840 | -1.41% | 16,800 | 827億1003万 | +2.26% | 10.34 | 0.71 |
| 05/01 | 3,835 | 3,905 | 3,830 | 3,895 | +1.3% | 37,500 | 838億9468万 | +3.59% | 10.48 | 0.72 |
| 04/30 | 3,845 | 3,855 | 3,775 | 3,845 | +1.85% | 43,500 | 828億1772万 | +2.18% | 10.35 | 0.72 |
| 04/26 | 3,750 | 3,805 | 3,720 | 3,775 | +0.67% | 37,700 | 813億999万 | +0.21% | 10.16 | 0.7 |
| 04/25 | 3,750 | 3,770 | 3,745 | 3,750 | 0% | 14,400 | 807億7151万 | -0.69% | 10.09 | 0.7 |
| 04/24 | 3,690 | 3,750 | 3,685 | 3,750 | +1.76% | 18,100 | 807億7151万 | -0.95% | 10.09 | 0.7 |
| 04/23 | 3,720 | 3,720 | 3,685 | 3,685 | +0.14% | 10,900 | 793億7147万 | -2.85% | 9.92 | 0.69 |
| 04/22 | 3,670 | 3,710 | 3,650 | 3,680 | +1.1% | 16,500 | 792億6378万 | -3.16% | 9.91 | 0.68 |
| 04/19 | 3,675 | 3,695 | 3,610 | 3,640 | -1.89% | 21,700 | 784億221万 | -4.36% | 9.8 | 0.68 |
| 04/18 | 3,645 | 3,715 | 3,640 | 3,710 | +1.37% | 12,100 | 799億995万 | -2.68% | 9.99 | 0.69 |
| 04/17 | 3,710 | 3,735 | 3,660 | 3,660 | -1.21% | 19,200 | 788億3299万 | -4.04% | 9.85 | 0.68 |
| 04/16 | 3,795 | 3,795 | 3,705 | 3,705 | -2.63% | 24,900 | 798億225万 | -2.99% | 9.97 | 0.69 |
| 04/15 | 3,755 | 3,820 | 3,755 | 3,805 | 0% | 14,400 | 819億5616万 | -0.47% | 10.24 | 0.71 |
| 04/12 | 3,800 | 3,815 | 3,785 | 3,805 | +0.66% | 18,300 | 819億5616万 | -0.52% | 10.24 | 0.71 |
| 04/11 | 3,755 | 3,785 | 3,745 | 3,780 | +0.4% | 10,300 | 814億1768万 | -1.18% | 10.18 | 0.7 |
| 04/10 | 3,780 | 3,795 | 3,765 | 3,765 | -0.79% | 10,800 | 810億9460万 | -1.59% | 10.13 | 0.7 |
| 04/09 | 3,800 | 3,805 | 3,770 | 3,795 | +1.2% | 16,300 | 817億4077万 | -0.81% | 10.22 | 0.71 |
| 04/08 | 3,715 | 3,765 | 3,715 | 3,750 | +0.94% | 21,400 | 807億7151万 | -1.94% | 10.09 | 0.7 |
| 04/05 | 3,690 | 3,720 | 3,665 | 3,715 | -0.54% | 19,900 | 800億1764万 | -2.93% | 10 | 0.69 |
| 04/04 | 3,725 | 3,750 | 3,705 | 3,735 | +0.95% | 19,000 | 804億4843万 | -2.51% | 10.05 | 0.69 |
| 04/03 | 3,640 | 3,705 | 3,630 | 3,700 | +0.95% | 23,900 | 796億9456万 | -3.5% | 9.96 | 0.69 |
| 04/02 | 3,710 | 3,770 | 3,660 | 3,665 | -2.14% | 32,900 | 789億4069万 | -4.46% | 9.87 | 0.68 |
| 04/01 | 3,840 | 3,850 | 3,745 | 3,745 | -2.35% | 34,400 | 806億6382万 | -2.42% | 10.08 | 0.7 |
| 03/29 | 3,880 | 3,880 | 3,815 | 3,835 | 0% | 24,300 | 826億233万 | -0.05% | 11.74 | 0.71 |
| 03/28 | 3,895 | 3,895 | 3,835 | 3,835 | -3.52% | 62,100 | 826億233万 | +0.08% | 11.74 | 0.71 |
| 03/27 | 3,985 | 4,015 | 3,975 | 3,975 | 0% | 143,600 | 856億1780万 | +3.87% | 12.17 | 0.74 |
| 03/26 | 3,945 | 3,985 | 3,940 | 3,975 | +0.63% | 45,600 | 856億1780万 | +4.17% | 12.17 | 0.74 |
| 03/25 | 3,970 | 3,980 | 3,915 | 3,950 | -1.25% | 90,400 | 850億7933万 | +3.84% | 12.09 | 0.73 |
| 03/22 | 3,990 | 4,015 | 3,955 | 4,000 | +0.13% | 37,300 | 861億5628万 | +5.51% | 12.25 | 0.74 |
| 03/21 | 3,965 | 4,015 | 3,950 | 3,995 | +1.78% | 49,200 | 860億4858万 | +5.8% | 12.23 | 0.74 |
| 03/19 | 3,880 | 3,940 | 3,855 | 3,925 | +1.95% | 39,000 | 845億4085万 | +4.36% | 12.02 | 0.73 |
| 03/18 | 3,875 | 3,880 | 3,830 | 3,850 | +0.39% | 26,500 | 829億2542万 | +2.75% | 11.79 | 0.72 |
| 03/15 | 3,800 | 3,840 | 3,800 | 3,835 | +1.19% | 21,400 | 826億233万 | +2.68% | 11.74 | 0.71 |
| 03/14 | 3,760 | 3,800 | 3,760 | 3,790 | +0.8% | 16,000 | 816億3307万 | +1.72% | 11.6 | 0.71 |
| 03/13 | 3,835 | 3,850 | 3,745 | 3,760 | -0.92% | 17,200 | 809億8690万 | +1.13% | 11.51 | 0.7 |
| 03/12 | 3,780 | 3,795 | 3,710 | 3,795 | -0.26% | 29,400 | 817億4077万 | +2.18% | 11.62 | 0.71 |
| 03/11 | 3,840 | 3,865 | 3,755 | 3,805 | -1.3% | 45,900 | 819億5616万 | +2.64% | 11.65 | 0.71 |
| 03/08 | 3,795 | 3,890 | 3,770 | 3,855 | +1.31% | 40,700 | 830億3311万 | +4.16% | 11.8 | 0.72 |
| 03/07 | 3,805 | 3,845 | 3,795 | 3,805 | +0.53% | 23,200 | 819億5616万 | +2.98% | 11.65 | 0.71 |
| 03/06 | 3,745 | 3,805 | 3,745 | 3,785 | +0.53% | 19,200 | 815億2538万 | +2.6% | 11.59 | 0.7 |
| 03/05 | 3,735 | 3,780 | 3,735 | 3,765 | 0% | 11,400 | 810億9460万 | +2.2% | 11.53 | 0.7 |
| 03/04 | 3,835 | 3,835 | 3,765 | 3,765 | -1.05% | 33,100 | 810億9460万 | +2.31% | 11.53 | 0.7 |
| 03/01 | 3,815 | 3,815 | 3,780 | 3,805 | -0.52% | 21,900 | 819億5616万 | +3.45% | 11.65 | 0.71 |
| 02/29 | 3,810 | 3,835 | 3,780 | 3,825 | +0.66% | 21,300 | 823億8694万 | +4.14% | 11.71 | 0.71 |
| 02/28 | 3,735 | 3,825 | 3,735 | 3,800 | +1.33% | 30,000 | 818億4846万 | +3.63% | 11.63 | 0.71 |
| 02/27 | 3,735 | 3,770 | 3,730 | 3,750 | +0.54% | 20,200 | 807億7151万 | +2.38% | 11.48 | 0.7 |
| 02/26 | 3,720 | 3,750 | 3,715 | 3,730 | +0.27% | 18,700 | 803億4073万 | +1.97% | 11.42 | 0.69 |
| 02/22 | 3,740 | 3,740 | 3,705 | 3,720 | +0.27% | 16,100 | 801億2534万 | +1.81% | 11.39 | 0.69 |
| 02/21 | 3,695 | 3,715 | 3,690 | 3,710 | +0.27% | 9,800 | 799億995万 | +1.67% | 11.36 | 0.69 |
| 02/20 | 3,735 | 3,760 | 3,700 | 3,700 | -0.4% | 18,900 | 796億9456万 | +1.54% | 11.33 | 0.69 |
| 02/19 | 3,670 | 3,715 | 3,645 | 3,715 | +1.23% | 14,300 | 800億1764万 | +2.17% | 11.37 | 0.69 |
| 02/16 | 3,625 | 3,700 | 3,625 | 3,670 | +1.24% | 32,600 | 790億4839万 | +1.21% | 11.24 | 0.68 |
| 02/15 | 3,655 | 3,655 | 3,590 | 3,625 | +0.42% | 19,400 | 780億7913万 | +0.14% | 11.1 | 0.67 |
| 02/14 | 3,650 | 3,650 | 3,585 | 3,610 | -0.82% | 17,100 | 777億5604万 | -0.14% | 11.05 | 0.67 |
| 02/13 | 3,590 | 3,640 | 3,575 | 3,640 | +2.25% | 25,200 | 784億221万 | +0.8% | 11.14 | 0.68 |
| 02/09 | 3,560 | 3,595 | 3,545 | 3,560 | -0.14% | 26,000 | 766億7909万 | -1.25% | 10.9 | 0.66 |
| 02/08 | 3,590 | 3,620 | 3,560 | 3,565 | -1.11% | 28,100 | 767億8678万 | -0.94% | 10.91 | 0.66 |
| 02/07 | 3,595 | 3,640 | 3,585 | 3,605 | +0.28% | 16,600 | 776億4835万 | +0.39% | 11.04 | 0.67 |
| 02/06 | 3,655 | 3,655 | 3,595 | 3,595 | -1.37% | 28,400 | 774億3296万 | +0.45% | 11.01 | 0.67 |
| 02/05 | 3,635 | 3,655 | 3,610 | 3,645 | +0.41% | 18,600 | 785億991万 | +2.19% | 11.16 | 0.68 |
| 02/02 | 3,660 | 3,675 | 3,580 | 3,630 | -0.82% | 39,600 | 781億8682万 | +2.2% | 11.11 | 0.68 |
| 02/01 | 3,675 | 3,690 | 3,650 | 3,660 | -0.81% | 21,000 | 788億3299万 | +3.51% | 11.21 | 0.68 |
| 01/31 | 3,670 | 3,690 | 3,595 | 3,690 | +0.54% | 44,500 | 794億7917万 | +4.83% | 11.3 | 0.69 |
| 01/30 | 3,705 | 3,705 | 3,650 | 3,670 | +0.41% | 28,500 | 790億4839万 | +4.83% | 11.24 | 0.68 |
| 01/29 | 3,675 | 3,690 | 3,655 | 3,655 | +0.14% | 17,200 | 787億2530万 | +4.91% | 11.19 | 0.68 |
| 01/26 | 3,700 | 3,700 | 3,640 | 3,650 | -2.14% | 36,800 | 786億1760万 | +5.28% | 11.17 | 0.68 |
| 01/25 | 3,685 | 3,740 | 3,685 | 3,730 | +1.63% | 28,800 | 803億4073万 | +8.12% | 11.42 | 0.69 |
| 01/24 | 3,675 | 3,705 | 3,650 | 3,670 | -0.14% | 30,200 | 790億4839万 | +6.93% | 11.24 | 0.68 |
| 01/23 | 3,715 | 3,725 | 3,655 | 3,675 | -1.08% | 32,600 | 791億5608万 | +7.61% | 11.25 | 0.68 |
| 01/22 | 3,630 | 3,720 | 3,630 | 3,715 | +2.48% | 25,500 | 800億1764万 | +9.26% | 11.37 | 0.69 |
| 01/19 | 3,635 | 3,650 | 3,610 | 3,625 | 0% | 19,600 | 780億7913万 | +7.12% | 11.1 | 0.67 |
| 01/18 | 3,650 | 3,650 | 3,605 | 3,625 | +0.69% | 22,300 | 780億7913万 | +7.5% | 11.1 | 0.67 |
| 01/17 | 3,580 | 3,655 | 3,570 | 3,600 | +0.98% | 39,900 | 775億4065万 | +7.17% | 11.02 | 0.67 |
| 01/16 | 3,570 | 3,580 | 3,540 | 3,565 | +1.42% | 37,100 | 767億8678万 | +6.42% | 10.91 | 0.66 |
| 01/15 | 3,460 | 3,535 | 3,460 | 3,515 | +1.44% | 24,900 | 757億983万 | +5.18% | 10.76 | 0.65 |
| 01/12 | 3,525 | 3,535 | 3,450 | 3,465 | -1.7% | 28,800 | 746億3288万 | +3.9% | 10.61 | 0.64 |
| 01/11 | 3,510 | 3,545 | 3,510 | 3,525 | +0.86% | 29,600 | 759億2522万 | +5.86% | 10.79 | 0.66 |
| 01/10 | 3,495 | 3,520 | 3,485 | 3,495 | 0% | 21,100 | 752億7905万 | +5.14% | 10.7 | 0.65 |
| 01/09 | 3,510 | 3,540 | 3,485 | 3,495 | 0% | 24,500 | 752億7905万 | +5.3% | 10.7 | 0.65 |
| 01/05 | 3,465 | 3,505 | 3,460 | 3,495 | +2.04% | 30,700 | 752億7905万 | +5.49% | 10.7 | 0.65 |
| 01/04 | 3,350 | 3,440 | 3,330 | 3,425 | +2.09% | 28,200 | 737億7131万 | +3.57% | 10.49 | 0.64 |
| 2023 | ||||||||||
| 12/29 | 3,330 | 3,360 | 3,325 | 3,355 | +1.21% | 19,600 | 722億6358万 | +1.51% | 10.27 | 0.65 |
| 12/28 | 3,290 | 3,325 | 3,285 | 3,315 | +0.91% | 21,300 | 714億202万 | +0.33% | 10.15 | 0.64 |
| 12/27 | 3,285 | 3,285 | 3,255 | 3,285 | +0.61% | 16,800 | 707億5584万 | -0.54% | 10.06 | 0.63 |
| 12/26 | 3,260 | 3,275 | 3,240 | 3,265 | +0.77% | 20,200 | 703億2506万 | -1.15% | 10 | 0.63 |
| 12/25 | 3,250 | 3,260 | 3,230 | 3,240 | -0.31% | 13,200 | 697億8659万 | -1.88% | 9.92 | 0.63 |
| 12/22 | 3,220 | 3,280 | 3,220 | 3,250 | +1.09% | 23,300 | 700億198万 | -1.63% | 9.95 | 0.63 |
| 12/21 | 3,250 | 3,250 | 3,215 | 3,215 | -1.23% | 15,700 | 692億4811万 | -2.63% | 9.84 | 0.62 |
| 12/20 | 3,270 | 3,275 | 3,240 | 3,255 | +0.62% | 13,500 | 701億967万 | -1.45% | 9.97 | 0.63 |
| 12/19 | 3,225 | 3,260 | 3,215 | 3,235 | +0.31% | 17,200 | 696億7889万 | -2.03% | 9.9 | 0.62 |
| 12/18 | 3,250 | 3,250 | 3,170 | 3,225 | -1.53% | 18,600 | 694億6350万 | -2.36% | 9.87 | 0.62 |
| 12/15 | 3,250 | 3,275 | 3,235 | 3,275 | +0.92% | 20,200 | 705億4045万 | -0.91% | 10.03 | 0.63 |
| 12/14 | 3,275 | 3,280 | 3,235 | 3,245 | -1.22% | 21,700 | 698億9428万 | -1.76% | 9.93 | 0.63 |
| 12/13 | 3,315 | 3,330 | 3,280 | 3,285 | -1.35% | 20,300 | 707億5584万 | -0.42% | 10.06 | 0.63 |
| 12/12 | 3,330 | 3,350 | 3,315 | 3,330 | +0.15% | 17,900 | 717億2510万 | +1.03% | 10.19 | 0.64 |
| 12/11 | 3,300 | 3,335 | 3,300 | 3,325 | +0.91% | 18,100 | 716億1741万 | +1.06% | 10.18 | 0.64 |
| 12/08 | 3,365 | 3,365 | 3,285 | 3,295 | -2.08% | 23,800 | 709億7123万 | +0.43% | 10.09 | 0.64 |
| 12/07 | 3,365 | 3,380 | 3,355 | 3,365 | -0.44% | 13,000 | 724億7897万 | +2.72% | 10.3 | 0.65 |
| 12/06 | 3,350 | 3,395 | 3,345 | 3,380 | +1.65% | 14,000 | 728億205万 | +3.52% | 10.35 | 0.65 |
| 12/05 | 3,335 | 3,375 | 3,325 | 3,325 | -0.89% | 15,800 | 716億1741万 | +2.15% | 10.18 | 0.64 |
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 | |
| 2007年 3月期 | 2,885 4/7 4/5 | 2,125 11/21 | 352,800 1/25 | - | - | +5.15% 1/24 | -9.23% 11/21 |
| 2008年 3月期 | 2,495 5/31 | 1,220 1/25 | 235,800 8/9 | - | - | +9.57% 2/28 | -18.58% 1/22 |
| 2009年 3月期 | 1,870 6/18 | 572 2/26 | 145,000 3/25 | - | - | +20.51% 5/20 | -36.71% 10/10 |
| 2010年 3月期 | 1,489 6/11 | 657 4/1 | 212,600 6/11 | - | - | +32.23% 6/11 | -11.39% 7/13 |
| 2011年 3月期 | 1,495 2/17 | 889 3/15 | 180,200 3/28 | 321億9183万 | 191億4283万 | +15.25% 1/19 | -30.71% 3/15 |
| 2012年 3月期 | 1,399 3/19 | 964 8/9 | 178,900 2/28 | 301億2466万 | 207億5781万 | +9.37% 10/28 | -15.55% 5/7 |
| 2013年 3月期 | 2,382 3/29 | 907 6/4 | 254,300 2/4 | 512億9160万 | 195億3043万 | +68.79% 4/9 | -14.11% 5/11 |
| 2014年 3月期 | 4,380 4/17 | 1,758 6/27 | 1,413,400 4/9 | 943億1454万 | 378億5501万 | +23.22% 7/8 | -28.51% 6/7 |
| 2015年 3月期 | 2,344 11/4 | 1,577 5/21 | 654,200 4/28 | 504億7428万 | 339億5817万 | +13.38% 6/23 | -13.74% 5/9 |
| 2016年 3月期 | 1,929 4/17 | 1,450 2/12 | 181,000 4/28 | 415億3792万 | 312億2343万 | +9.53% 2/2 | -13.15% 8/25 |
| 2017年 3月期 | 1,903 12/15 | 1,320 6/28 | 127,100 3/28 | 409億7806万 | 284億2408万 | +10.61% 12/9 | -7.58% 4/6 |
| 2018年 3月期 | 2,428 1/30 | 1,622 4/14 | 223,300 1/31 | 522億8309万 | 349億2717万 | +9.36% 10/12 | -9.99% 2/14 |
| 2019年 3月期 | 2,148 5/1 | 1,371 12/25 | 144,200 3/26 | 462億5374万 | 295億2229万 | +7.01% 3/7 | -14.26% 12/25 |
| 2020年 3月期 | 2,817 1/27 | 1,572 3/13 | 212,600 3/27 | 606億5958万 | 338億5050万 | +10.53% 7/17 | -25.95% 3/13 |
| 2021年 3月期 | 2,266 3/22 | 1,585 4/6 | 231,200 3/29 | 487億9468万 | 341億3043万 | +9.06% 3/17 | -8.85% 7/31 |
| 2022年 3月期 | 2,219 9/15 | 1,888 4/23 | 256,400 5/27 | 477億8261万 | 406億5505万 | +8.76% 6/4 | -6.63% 4/27 |
| 2023年 3月期 | 2,818 3/9 | 1,894 5/19 | 264,600 1/31 | 606億8112万 | 407億8425万 | +13.12% 1/31 | -5.75% 5/12 |
| 2024年 3月期 | 4,015 3/27 3/22 他2件 | 2,479 4/6 | 143,600 3/27 | 864億7937万 | 533億8129万 | +9.28% 1/22 | -8.57% 10/4 |
| 最新 | 3,840 2024/5/2 | 16,800 | 827億1003万 | +2.26% 3,755 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 49%（1.49倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 121%（2.21倍）
- 2014/12/30 vs 2013/12/30
- -33%（0.67倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 63%（1.63倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 56%（1.56倍）
- 2024/05/02 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
572円（2009/02/26） - 571%（6.71倍）
3,840円（5/2）