株価チャート
株価
4/25
- 前日 (4/24)
- 3,310
- 始値
- 3,310
- 高値
- 3,315
- 安値
- 3,295
- 終値 -0.3%
- 3,300
- 出来高 -51.56%
- 10,900
乖離率
- 株価（5日）
移動平均値 - -0.06%
3,302 - 株価（25日）
移動平均値 - -3.71%
3,427 - 出来高（5日）
移動平均値 - -50.18%
21,880
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 3,310 | 3,315 | 3,295 | 3,300 | -0.3% | 10,900 | 510億3648万 | -3.71% | 7.17 | 0.79 |
| 04/24 | 3,320 | 3,330 | 3,300 | 3,310 | -0.45% | 22,500 | 511億9113万 | -3.83% | 7.19 | 0.79 |
| 04/23 | 3,350 | 3,350 | 3,315 | 3,325 | +0.45% | 13,900 | 514億2312万 | -3.79% | 7.23 | 0.79 |
| 04/22 | 3,275 | 3,330 | 3,275 | 3,310 | +1.38% | 17,300 | 511億9113万 | -4.53% | 7.19 | 0.79 |
| 04/19 | 3,300 | 3,310 | 3,220 | 3,265 | -2.1% | 44,800 | 504億9518万 | -6.12% | 7.1 | 0.78 |
| 04/18 | 3,285 | 3,345 | 3,265 | 3,335 | +1.37% | 21,600 | 515億7777万 | -4.47% | 7.25 | 0.8 |
| 04/17 | 3,315 | 3,340 | 3,285 | 3,290 | -0.9% | 29,800 | 508億8182万 | -5.95% | 7.15 | 0.79 |
| 04/16 | 3,395 | 3,395 | 3,310 | 3,320 | -2.64% | 35,800 | 513億4579万 | -5.31% | 7.21 | 0.79 |
| 04/15 | 3,405 | 3,420 | 3,385 | 3,410 | -0.58% | 18,800 | 527億3769万 | -2.85% | 7.41 | 0.82 |
| 04/12 | 3,430 | 3,460 | 3,425 | 3,430 | 0% | 18,100 | 530億4700万 | -2.36% | 7.45 | 0.82 |
| 04/11 | 3,420 | 3,435 | 3,390 | 3,430 | -0.15% | 18,400 | 530億4700万 | -2.33% | 7.45 | 0.82 |
| 04/10 | 3,420 | 3,465 | 3,420 | 3,435 | -0.58% | 17,300 | 531億2433万 | -2.16% | 7.46 | 0.82 |
| 04/09 | 3,415 | 3,455 | 3,415 | 3,455 | +0.88% | 13,700 | 534億3364万 | -1.51% | 7.51 | 0.83 |
| 04/08 | 3,440 | 3,440 | 3,395 | 3,425 | +0.15% | 23,200 | 529億6968万 | -2.28% | 7.44 | 0.82 |
| 04/05 | 3,400 | 3,425 | 3,380 | 3,420 | -0.58% | 19,000 | 528億9235万 | -2.43% | 7.43 | 0.82 |
| 04/04 | 3,425 | 3,460 | 3,425 | 3,440 | +0.29% | 23,400 | 532億166万 | -1.94% | 7.48 | 0.82 |
| 04/03 | 3,370 | 3,455 | 3,355 | 3,430 | +1.18% | 33,100 | 530億4700万 | -2.22% | 7.45 | 0.82 |
| 04/02 | 3,485 | 3,485 | 3,385 | 3,390 | -2.73% | 40,000 | 524億2838万 | -3.36% | 7.37 | 0.81 |
| 04/01 | 3,550 | 3,565 | 3,480 | 3,485 | -1.13% | 43,500 | 538億9761万 | -0.63% | 7.57 | 0.83 |
| 03/29 | 3,495 | 3,535 | 3,480 | 3,525 | +1.88% | 52,300 | 545億1624万 | +0.63% | 7.66 | 0.84 |
| 03/28 | 3,500 | 3,500 | 3,445 | 3,460 | -4.29% | 174,000 | 535億1097万 | -1.03% | 7.52 | 0.83 |
| 03/27 | 3,630 | 3,630 | 3,590 | 3,615 | +0.28% | 216,500 | 559億814万 | +3.46% | 7.86 | 0.86 |
| 03/26 | 3,580 | 3,610 | 3,570 | 3,605 | +0.28% | 60,200 | 557億5348万 | +3.5% | 7.83 | 0.86 |
| 03/25 | 3,650 | 3,650 | 3,590 | 3,595 | -1.78% | 82,300 | 555億9883万 | +3.48% | 7.81 | 0.86 |
| 03/22 | 3,680 | 3,700 | 3,640 | 3,660 | -0.41% | 55,600 | 566億409万 | +5.69% | 7.95 | 0.87 |
| 03/21 | 3,730 | 3,730 | 3,670 | 3,675 | +0.41% | 74,200 | 568億3608万 | +6.52% | 7.99 | 0.88 |
| 03/19 | 3,610 | 3,660 | 3,570 | 3,660 | +1.67% | 46,100 | 566億409万 | +6.46% | 7.95 | 0.87 |
| 03/18 | 3,630 | 3,635 | 3,580 | 3,600 | 0% | 39,900 | 556億7616万 | +5.11% | 7.82 | 0.86 |
| 03/15 | 3,585 | 3,615 | 3,555 | 3,600 | +0.42% | 38,400 | 556億7616万 | +5.39% | 7.82 | 0.86 |
| 03/14 | 3,520 | 3,585 | 3,510 | 3,585 | +2.14% | 38,200 | 554億4417万 | +5.19% | 7.79 | 0.86 |
| 03/13 | 3,520 | 3,560 | 3,480 | 3,510 | +0.57% | 53,900 | 542億8425万 | +3.2% | 7.63 | 0.84 |
| 03/12 | 3,425 | 3,490 | 3,390 | 3,490 | +1.75% | 59,700 | 539億7494万 | +2.68% | 7.58 | 0.83 |
| 03/11 | 3,450 | 3,465 | 3,400 | 3,430 | -1.29% | 57,200 | 530億4700万 | +1.03% | 7.45 | 0.82 |
| 03/08 | 3,415 | 3,485 | 3,400 | 3,475 | +2.06% | 73,900 | 537億4296万 | +2.33% | 7.55 | 0.83 |
| 03/07 | 3,420 | 3,425 | 3,385 | 3,405 | +0.15% | 87,600 | 526億6036万 | +0.24% | 7.4 | 0.81 |
| 03/06 | 3,360 | 3,410 | 3,360 | 3,400 | +0.89% | 93,000 | 525億8304万 | 0% | 7.39 | 0.81 |
| 03/05 | 3,380 | 3,385 | 3,340 | 3,370 | -0.3% | 59,400 | 521億1907万 | -1.06% | 7.32 | 0.81 |
| 03/04 | 3,440 | 3,450 | 3,375 | 3,380 | -1.46% | 106,900 | 522億7372万 | -0.94% | 7.35 | 0.81 |
| 03/01 | 3,470 | 3,475 | 3,420 | 3,430 | -1.29% | 71,900 | 530億4700万 | +0.23% | 7.45 | 0.82 |
| 02/29 | 3,460 | 3,485 | 3,440 | 3,475 | +0.43% | 74,100 | 537億4296万 | +1.37% | 7.55 | 0.83 |
| 02/28 | 3,425 | 3,470 | 3,425 | 3,460 | +0.87% | 75,400 | 535億1097万 | +0.76% | 7.52 | 0.83 |
| 02/27 | 3,380 | 3,435 | 3,365 | 3,430 | +2.08% | 43,200 | 530億4700万 | -0.29% | 7.45 | 0.82 |
| 02/26 | 3,405 | 3,420 | 3,360 | 3,360 | -0.59% | 43,500 | 519億6441万 | -2.5% | 7.3 | 0.8 |
| 02/22 | 3,395 | 3,395 | 3,345 | 3,380 | +1.2% | 33,400 | 522億7372万 | -2.14% | 7.35 | 0.81 |
| 02/21 | 3,390 | 3,410 | 3,330 | 3,340 | -2.05% | 48,900 | 516億5510万 | -3.55% | 7.26 | 0.8 |
| 02/20 | 3,400 | 3,415 | 3,390 | 3,410 | +1.94% | 37,900 | 527億3769万 | -1.84% | 7.41 | 0.82 |
| 02/19 | 3,385 | 3,385 | 3,340 | 3,345 | -1.04% | 57,100 | 517億3243万 | -4.04% | 7.27 | 0.8 |
| 02/16 | 3,360 | 3,400 | 3,355 | 3,380 | +1.65% | 30,800 | 522億7372万 | -3.35% | 7.35 | 0.81 |
| 02/15 | 3,400 | 3,400 | 3,325 | 3,325 | -0.6% | 26,300 | 514億2312万 | -5.19% | 7.23 | 0.79 |
| 02/14 | 3,360 | 3,370 | 3,280 | 3,345 | -0.74% | 67,000 | 517億3243万 | -4.97% | 7.27 | 0.8 |
| 02/13 | 3,360 | 3,375 | 3,340 | 3,370 | +1.05% | 27,600 | 521億1907万 | -4.51% | 7.32 | 0.81 |
| 02/09 | 3,360 | 3,385 | 3,335 | 3,335 | -1.33% | 39,800 | 515億7777万 | -5.74% | 7.25 | 0.8 |
| 02/08 | 3,380 | 3,390 | 3,320 | 3,380 | -0.59% | 43,200 | 522億7372万 | -4.65% | 7.35 | 0.81 |
| 02/07 | 3,395 | 3,400 | 3,375 | 3,400 | 0% | 31,600 | 525億8304万 | -4.14% | 7.39 | 0.81 |
| 02/06 | 3,450 | 3,450 | 3,400 | 3,400 | -1.59% | 30,700 | 525億8304万 | -4.14% | 7.39 | 0.81 |
| 02/05 | 3,440 | 3,465 | 3,390 | 3,455 | +1.92% | 44,100 | 534億3364万 | -2.59% | 7.51 | 0.83 |
| 02/02 | 3,455 | 3,465 | 3,390 | 3,390 | -1.88% | 67,400 | 524億2838万 | -4.35% | 7.37 | 0.81 |
| 02/01 | 3,505 | 3,510 | 3,450 | 3,455 | -1.43% | 36,800 | 534億3364万 | -2.37% | 7.51 | 0.83 |
| 01/31 | 3,470 | 3,505 | 3,465 | 3,505 | +0.72% | 32,200 | 542億692万 | -0.71% | 7.62 | 0.84 |
| 01/30 | 3,550 | 3,555 | 3,480 | 3,480 | -1.97% | 63,300 | 538億2028万 | -1.11% | 7.56 | 0.83 |
| 01/29 | 3,550 | 3,550 | 3,490 | 3,550 | +1.14% | 75,400 | 549億288万 | +1.14% | 7.71 | 0.85 |
| 01/26 | 3,635 | 3,670 | 3,410 | 3,510 | -3.7% | 214,500 | 542億8425万 | +0.4% | 7.63 | 0.84 |
| 01/25 | 3,595 | 3,645 | 3,595 | 3,645 | +1.67% | 23,600 | 563億7211万 | +4.65% | 7.92 | 0.87 |
| 01/24 | 3,630 | 3,630 | 3,570 | 3,585 | -0.83% | 32,800 | 554億4417万 | +3.43% | 7.79 | 0.86 |
| 01/23 | 3,625 | 3,635 | 3,590 | 3,615 | +0.14% | 26,200 | 559億814万 | +4.78% | 7.86 | 0.86 |
| 01/22 | 3,580 | 3,625 | 3,580 | 3,610 | +0.84% | 19,300 | 558億3081万 | +5.09% | 7.85 | 0.86 |
| 01/19 | 3,580 | 3,605 | 3,570 | 3,580 | +0.28% | 20,900 | 553億6684万 | +4.68% | 7.78 | 0.86 |
| 01/18 | 3,600 | 3,630 | 3,570 | 3,570 | -0.83% | 31,500 | 552億1219万 | +4.85% | 7.76 | 0.85 |
| 01/17 | 3,620 | 3,670 | 3,600 | 3,600 | -0.28% | 23,700 | 556億7616万 | +6.29% | 7.82 | 0.86 |
| 01/16 | 3,725 | 3,730 | 3,610 | 3,610 | -2.56% | 44,800 | 558億3081万 | +7.09% | 7.85 | 0.86 |
| 01/15 | 3,650 | 3,705 | 3,630 | 3,705 | +2.49% | 30,900 | 573億4万 | +10.47% | 8.05 | 0.89 |
| 01/12 | 3,645 | 3,650 | 3,595 | 3,615 | -0.82% | 36,100 | 559億814万 | +8.53% | 7.86 | 0.86 |
| 01/11 | 3,655 | 3,690 | 3,635 | 3,645 | 0% | 39,600 | 563億7211万 | +10.02% | 7.92 | 0.87 |
| 01/10 | 3,570 | 3,645 | 3,560 | 3,645 | +1.96% | 37,600 | 563億7211万 | +10.66% | 7.92 | 0.87 |
| 01/09 | 3,605 | 3,645 | 3,545 | 3,575 | -0.69% | 38,100 | 552億8952万 | +9.16% | 7.77 | 0.85 |
| 01/05 | 3,610 | 3,610 | 3,505 | 3,600 | +2.86% | 39,900 | 556億7616万 | +10.5% | 7.82 | 0.86 |
| 01/04 | 3,450 | 3,500 | 3,420 | 3,500 | +2.04% | 31,500 | 541億2960万 | +8.06% | 7.61 | 0.84 |
| 2023 | ||||||||||
| 12/29 | 3,405 | 3,430 | 3,370 | 3,430 | +0.73% | 29,500 | 530億4700万 | +6.42% | 7.45 | 0.82 |
| 12/28 | 3,385 | 3,440 | 3,375 | 3,405 | +0.59% | 24,800 | 526億6036万 | +6.11% | 7.4 | 0.81 |
| 12/27 | 3,410 | 3,415 | 3,335 | 3,385 | 0% | 42,400 | 523億5105万 | +5.91% | 7.36 | 0.81 |
| 12/26 | 3,270 | 3,405 | 3,255 | 3,385 | +3.68% | 61,000 | 523億5105万 | +6.38% | 7.36 | 0.81 |
| 12/25 | 3,250 | 3,275 | 3,240 | 3,265 | +1.08% | 25,600 | 504億9518万 | +3.03% | 7.1 | 0.78 |
| 12/22 | 3,245 | 3,260 | 3,205 | 3,230 | -0.46% | 15,500 | 499億5388万 | +2.15% | 7.02 | 0.77 |
| 12/21 | 3,220 | 3,250 | 3,195 | 3,245 | +0.31% | 21,700 | 501億8587万 | +2.82% | 7.05 | 0.78 |
| 12/20 | 3,225 | 3,265 | 3,225 | 3,235 | +0.78% | 28,200 | 500億3121万 | +2.73% | 7.03 | 0.77 |
| 12/19 | 3,200 | 3,210 | 3,160 | 3,210 | +0.63% | 23,000 | 496億4457万 | +2.13% | 6.98 | 0.77 |
| 12/18 | 3,180 | 3,190 | 3,145 | 3,190 | -0.62% | 21,000 | 493億3526万 | +1.69% | 6.93 | 0.76 |
| 12/15 | 3,200 | 3,220 | 3,180 | 3,210 | +0.31% | 20,900 | 496億4457万 | +2.49% | 6.98 | 0.77 |
| 12/14 | 3,235 | 3,240 | 3,175 | 3,200 | -0.78% | 25,800 | 494億8992万 | +2.4% | 6.95 | 0.76 |
| 12/13 | 3,275 | 3,275 | 3,225 | 3,225 | -0.46% | 32,200 | 498億7656万 | +3.46% | 7.01 | 0.77 |
| 12/12 | 3,245 | 3,280 | 3,230 | 3,240 | +1.41% | 38,900 | 501億854万 | +4.15% | 7.04 | 0.77 |
| 12/11 | 3,160 | 3,200 | 3,155 | 3,195 | +2.08% | 17,300 | 494億1259万 | +2.87% | 6.94 | 0.76 |
| 12/08 | 3,175 | 3,225 | 3,130 | 3,130 | -2.19% | 34,000 | 484億732万 | +0.9% | 6.8 | 0.75 |
| 12/07 | 3,185 | 3,215 | 3,175 | 3,200 | +0.31% | 25,100 | 494億8992万 | +3.16% | 6.95 | 0.76 |
| 12/06 | 3,120 | 3,190 | 3,120 | 3,190 | +2.24% | 17,500 | 493億3526万 | +2.97% | 6.93 | 0.76 |
| 12/05 | 3,170 | 3,180 | 3,120 | 3,120 | -1.58% | 17,600 | 482億5267万 | +0.91% | 6.78 | 0.75 |
| 12/04 | 3,155 | 3,190 | 3,140 | 3,170 | 0% | 14,300 | 490億2595万 | +2.66% | 6.89 | 0.76 |
| 12/01 | 3,190 | 3,190 | 3,145 | 3,170 | -0.31% | 19,800 | 490億2595万 | +2.99% | 6.89 | 0.76 |
| 11/30 | 3,170 | 3,180 | 3,120 | 3,180 | +1.11% | 18,400 | 491億8060万 | +3.55% | 6.91 | 0.76 |
| 11/29 | 3,165 | 3,225 | 3,145 | 3,145 | +0.48% | 43,900 | 486億3931万 | +2.68% | 6.83 | 0.75 |
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 | 4,210 5/9 | 2,720 7/27 | 192,700 5/17 | - | - | +19.05% 8/17 | -19.06% 6/8 |
| 2008年 3月期 | 3,050 4/2 | 1,035 3/31 | 248,900 8/7 | - | - | +21.45% 2/4 | -19.92% 3/31 |
| 2009年 3月期 | 1,457 5/15 | 335 3/31 | 556,600 8/26 | - | - | +32.69% 9/9 | -36.19% 10/17 |
| 2010年 3月期 | 1,350 9/10 | 338 4/8 | 462,600 10/14 | - | - | +48.03% 6/22 | -32.39% 11/18 |
| 2011年 3月期 | 1,030 4/27 | 580 3/17 | 332,400 3/28 | 159億2956万 | 89億7004万 | +14% 12/16 | -30.38% 3/15 |
| 2012年 3月期 | 905 3/16 | 606 9/26 | 258,600 3/27 | 139億9636万 | 93億7215万 | +14.99% 2/24 | -9.8% 8/8 |
| 2013年 3月期 | 1,154 3/11 | 611 6/5 6/4 | 257,400 3/1 | 178億4730万 | 94億4948万 | +25.77% 4/8 | -14.2% 5/16 |
| 2014年 3月期 | 1,530 4/9 | 943 4/2 | 341,500 4/8 | 236億6236万 | 145億8406万 | +13.3% 9/20 | -17.58% 6/7 |
| 2015年 3月期 | 1,301 3/23 | 921 10/17 | 300,000 3/26 | 201億2074万 | 142億4381万 | +16.27% 11/18 | -6.7% 5/20 |
| 2016年 3月期 | 1,298 6/9 5/29 | 979 2/12 | 285,800 3/28 | 200億7434万 | 151億4082万 | +6.34% 3/14 | -9.7% 9/8 |
| 2017年 3月期 | 1,629 3/15 | 965 6/24 | 171,800 3/28 | 251億9346万 | 149億2430万 | +15.63% 11/1 | -8.58% 4/6 |
| 2018年 3月期 | 2,639 1/11 | 1,405 4/14 | 217,400 3/27 | 408億1371万 | 217億2916万 | +14.85% 5/22 | -14.35% 2/14 |
| 2019年 3月期 | 2,193 4/4 | 1,319 12/25 | 217,300 3/26 | 339億1606万 | 203億9912万 | +6.49% 12/3 | -15.21% 12/25 |
| 2020年 3月期 | 2,280 12/19 | 1,241 3/17 | 224,100 3/27 | 352億6156万 | 191億9280万 | +18.84% 10/29 | -24.66% 3/16 |
| 2021年 3月期 | 1,909 3/17 | 1,110 4/6 | 278,400 3/29 | 295億2383万 | 171億6681万 | +14.82% 3/16 | -9.49% 7/31 |
| 2022年 3月期 | 1,829 3/1 | 1,519 8/20 | 260,300 3/29 | 282億8658万 | 234億9224万 | +6.07% 9/14 | -5.27% 11/29 |
| 2023年 3月期 | 2,290 3/27 3/9 | 1,604 6/17 | 219,700 3/29 | 354億1622万 | 248億682万 | +12.82% 1/30 | -4.24% 6/20 |
| 最新 | 3,300 2024/4/25 | 10,900 | 510億3648万 | -3.71% 3,427 | |||
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
- 127%（2.27倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 68%（1.68倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -60%（0.4倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 62%（1.62倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 87%（1.87倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 49%（1.49倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 85%（1.85倍）
- 2024/04/25 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
335円（2009/03/31） - 885%（9.85倍）
3,300円（4/25）