株価チャート
株価
4/23
- 前日 (4/22)
- 3,490
- 始値
- 3,490
- 高値
- 3,510
- 安値
- 3,490
- 終値 +0.57%
- 3,510
- 出来高 -86.67%
- 200
乖離率
- 株価(5日)
移動平均値 - +0.43%
3,495 - 株価(25日)
移動平均値 - +1.53%
3,457 - 出来高(5日)
移動平均値 - -82.46%
1,140
2023/11/20~2024/04/23
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 | ||||||||||
04/23 | 3,490 | 3,510 | 3,490 | 3,510 | +0.57% | 200 | 77億2200万 | +1.53% | 2.73 | 0.32 |
04/22 | 3,495 | 3,495 | 3,460 | 3,490 | +1.9% | 1,500 | 76億7800万 | +1.19% | 2.71 | 0.32 |
04/19 | 3,480 | 3,480 | 3,315 | 3,425 | -3.25% | 3,100 | 75億3500万 | -0.35% | 2.66 | 0.31 |
04/18 | 3,520 | 3,540 | 3,475 | 3,540 | +0.85% | 400 | 77億8800万 | +3.27% | 2.75 | 0.32 |
04/17 | 3,565 | 3,565 | 3,510 | 3,510 | -1.4% | 500 | 77億2200万 | +2.84% | 2.73 | 0.32 |
04/16 | 3,515 | 3,595 | 3,465 | 3,560 | +1.14% | 1,300 | 78億3200万 | +4.74% | 2.76 | 0.32 |
04/15 | 3,435 | 3,520 | 3,435 | 3,520 | +0.43% | 900 | 77億4400万 | +4.05% | 2.73 | 0.32 |
04/12 | 3,510 | 3,510 | 3,505 | 3,505 | +0.14% | 200 | 77億1100万 | +3.98% | 2.72 | 0.32 |
04/11 | 3,490 | 3,500 | 3,445 | 3,500 | +0.29% | 800 | 77億 | +4.07% | 2.72 | 0.32 |
04/10 | 3,385 | 3,490 | 3,385 | 3,490 | +1.16% | 1,100 | 76億7800万 | +4.02% | 2.71 | 0.32 |
04/09 | 3,395 | 3,450 | 3,395 | 3,450 | +1.62% | 500 | 75億9000万 | +3.08% | 2.68 | 0.31 |
04/08 | 3,420 | 3,420 | 3,395 | 3,395 | -0.73% | 1,600 | 74億6900万 | +1.68% | 2.64 | 0.31 |
04/05 | 3,585 | 3,585 | 3,415 | 3,420 | -4.6% | 23,500 | 75億2400万 | +2.61% | 2.66 | 0.31 |
04/03 | 3,495 | 3,600 | 3,495 | 3,585 | +2.43% | 500 | 78億8700万 | +7.82% | 2.78 | 0.32 |
04/02 | 3,500 | 3,560 | 3,500 | 3,500 | 0% | 3,100 | 77億 | +5.74% | 2.72 | 0.32 |
04/01 | 3,545 | 3,545 | 3,500 | 3,500 | +0.72% | 700 | 77億 | +6.12% | 2.72 | 0.32 |
03/29 | 3,425 | 3,550 | 3,425 | 3,475 | +2.81% | 2,200 | 76億4500万 | +5.75% | 2.7 | 0.31 |
03/28 | 3,325 | 3,450 | 3,310 | 3,380 | -2.45% | 2,000 | 74億3600万 | +3.27% | 2.62 | 0.31 |
03/27 | 3,445 | 3,465 | 3,445 | 3,465 | +0.73% | 500 | 76億2300万 | +6.13% | 2.69 | 0.31 |
03/26 | 3,440 | 3,450 | 3,380 | 3,440 | 0% | 600 | 75億6800万 | +5.75% | 2.67 | 0.31 |
03/25 | 3,360 | 3,440 | 3,350 | 3,440 | +2.08% | 1,300 | 75億6800万 | +6.17% | 2.67 | 0.31 |
03/22 | 3,285 | 3,400 | 3,285 | 3,370 | -0.44% | 3,200 | 74億1400万 | +4.43% | 2.62 | 0.3 |
03/21 | 3,315 | 3,385 | 3,280 | 3,385 | +2.11% | 1,400 | 74億4700万 | +5.25% | 2.63 | 0.31 |
03/19 | 3,265 | 3,330 | 3,265 | 3,315 | +1.53% | 1,300 | 72億9300万 | +3.43% | 2.57 | 0.3 |
03/18 | 3,300 | 3,300 | 3,250 | 3,265 | -1.06% | 2,000 | 71億8300万 | +2.06% | 2.54 | 0.3 |
03/15 | 3,235 | 3,300 | 3,235 | 3,300 | +3.29% | 700 | 72億6000万 | +3.22% | 2.56 | 0.3 |
03/14 | 3,195 | 3,195 | 3,195 | 3,195 | +0.31% | 100 | 70億2900万 | +0.06% | 2.48 | 0.29 |
03/13 | 3,185 | 3,185 | 3,185 | 3,185 | 0% | 200 | 70億700万 | -0.25% | 2.47 | 0.29 |
03/12 | 3,180 | 3,210 | 3,180 | 3,185 | +0.95% | 800 | 70億700万 | -0.25% | 2.47 | 0.29 |
03/11 | 3,125 | 3,160 | 3,125 | 3,155 | -0.16% | 500 | 69億4100万 | -1.25% | 2.45 | 0.29 |
03/08 | 3,225 | 3,240 | 3,110 | 3,160 | -2.02% | 1,900 | 69億5200万 | -1.13% | 2.45 | 0.29 |
03/07 | 3,225 | 3,225 | 3,225 | 3,225 | -1.83% | 400 | 70億9500万 | +0.81% | 2.5 | 0.29 |
03/06 | 3,265 | 3,285 | 3,250 | 3,285 | -0.45% | 600 | 72億2700万 | +2.69% | 2.55 | 0.3 |
03/05 | 3,330 | 3,330 | 3,260 | 3,300 | 0% | 2,000 | 72億6000万 | +3.29% | 2.56 | 0.3 |
03/04 | 3,250 | 3,300 | 3,250 | 3,300 | +1.54% | 600 | 72億6000万 | +3.38% | 2.56 | 0.3 |
03/01 | 3,280 | 3,280 | 3,250 | 3,250 | -0.15% | 700 | 71億5000万 | +1.91% | 2.52 | 0.29 |
02/29 | 3,225 | 3,255 | 3,195 | 3,255 | +1.09% | 1,200 | 71億6100万 | +2.13% | 2.53 | 0.29 |
02/28 | 3,210 | 3,220 | 3,210 | 3,220 | +0.63% | 600 | 70億8400万 | +1.04% | 2.5 | 0.29 |
02/27 | 3,215 | 3,215 | 3,185 | 3,200 | -0.31% | 500 | 70億4000万 | +0.57% | 2.49 | 0.29 |
02/26 | 3,185 | 3,210 | 3,185 | 3,210 | +0.78% | 700 | 70億6200万 | +1.1% | 2.49 | 0.29 |
02/22 | 3,170 | 3,210 | 3,170 | 3,185 | +0.63% | 1,000 | 70億700万 | +0.47% | 2.47 | 0.29 |
02/21 | 3,160 | 3,165 | 3,160 | 3,165 | -0.16% | 300 | 69億6300万 | -0.03% | 2.46 | 0.29 |
02/20 | 3,170 | 3,170 | 3,145 | 3,170 | 0% | 1,800 | 69億7400万 | +0.22% | 2.46 | 0.29 |
02/19 | 3,105 | 3,170 | 3,105 | 3,170 | +2.09% | 1,300 | 69億7400万 | +0.28% | 2.46 | 0.29 |
02/16 | 3,100 | 3,160 | 3,055 | 3,105 | -0.16% | 1,200 | 68億3100万 | -1.68% | 2.41 | 0.28 |
02/15 | 3,110 | 3,110 | 3,075 | 3,110 | -0.16% | 600 | 68億4200万 | -1.49% | 2.42 | 0.28 |
02/14 | 3,105 | 3,115 | 3,105 | 3,115 | +0.32% | 200 | 68億5300万 | -1.24% | 2.42 | 0.28 |
02/13 | 3,085 | 3,155 | 3,085 | 3,105 | -1.58% | 1,800 | 68億3100万 | -1.43% | 2.41 | 0.28 |
02/09 | 3,210 | 3,210 | 3,065 | 3,155 | -1.71% | 2,200 | 69億4100万 | +0.29% | 2.45 | 0.29 |
02/08 | 3,210 | 3,210 | 3,210 | 3,210 | +0.31% | 200 | 70億6200万 | +2.23% | 2.49 | 0.29 |
02/07 | 3,200 | 3,215 | 3,200 | 3,200 | 0% | 1,400 | 70億4000万 | +2.2% | 2.49 | 0.29 |
02/06 | 3,195 | 3,205 | 3,180 | 3,200 | +0.16% | 1,000 | 70億4000万 | +2.5% | 2.49 | 0.29 |
02/05 | 3,195 | 3,195 | 3,165 | 3,195 | -0.93% | 600 | 70億2900万 | +2.63% | 2.48 | 0.29 |
02/02 | 3,200 | 3,260 | 3,185 | 3,225 | +0.94% | 3,000 | 70億9500万 | +3.8% | 2.5 | 0.29 |
02/01 | 3,210 | 3,210 | 3,190 | 3,195 | -1.08% | 700 | 70億2900万 | +3.1% | 2.48 | 0.29 |
01/31 | 3,200 | 3,230 | 3,190 | 3,230 | +0.62% | 600 | 71億600万 | +4.46% | 2.51 | 0.29 |
01/30 | 3,165 | 3,215 | 3,165 | 3,210 | +0.31% | 1,200 | 70億6200万 | +4.12% | 2.49 | 0.29 |
01/29 | 3,200 | 3,210 | 3,190 | 3,200 | -0.47% | 2,000 | 70億4000万 | +4% | 2.49 | 0.29 |
01/26 | 3,250 | 3,275 | 3,205 | 3,215 | -0.31% | 600 | 70億7300万 | +4.79% | 2.5 | 0.29 |
01/25 | 3,210 | 3,290 | 3,195 | 3,225 | +0.47% | 4,000 | 70億9500万 | +5.46% | 2.5 | 0.29 |
01/24 | 3,285 | 3,300 | 3,155 | 3,210 | -1.23% | 2,300 | 70億6200万 | +5.28% | 2.49 | 0.29 |
01/23 | 3,085 | 3,270 | 3,085 | 3,250 | +5.35% | 4,200 | 71億5000万 | +6.94% | 2.52 | 0.29 |
01/22 | 3,070 | 3,085 | 3,065 | 3,085 | +1.65% | 1,000 | 67億8700万 | +1.82% | 2.4 | 0.28 |
01/19 | 3,010 | 3,070 | 3,010 | 3,035 | -1.46% | 3,000 | 66億7700万 | +0.23% | 2.36 | 0.27 |
01/18 | 3,080 | 3,080 | 3,080 | 3,080 | 0% | 200 | 67億7600万 | +1.75% | 2.39 | 0.28 |
01/17 | 3,100 | 3,110 | 3,080 | 3,080 | -0.32% | 1,300 | 67億7600万 | +1.85% | 2.39 | 0.28 |
01/16 | 3,145 | 3,145 | 3,090 | 3,090 | -1.44% | 900 | 67億9800万 | +2.32% | 2.4 | 0.28 |
01/15 | 3,100 | 3,135 | 3,100 | 3,135 | +1.79% | 1,200 | 68億9700万 | +3.95% | 2.43 | 0.28 |
01/12 | 3,095 | 3,130 | 3,080 | 3,080 | -0.48% | 1,000 | 67億7600万 | +2.33% | 2.39 | 0.28 |
01/11 | 3,045 | 3,095 | 3,020 | 3,095 | +1.98% | 1,000 | 68億900万 | +3% | 2.4 | 0.28 |
01/10 | 3,000 | 3,035 | 2,990 | 3,035 | +1.17% | 2,700 | 66億7700万 | +1.2% | 2.36 | 0.27 |
01/09 | 3,000 | 3,035 | 2,999 | 3,000 | -0.5% | 800 | 66億 | +0.1% | 2.33 | 0.27 |
01/05 | 2,999 | 3,025 | 2,999 | 3,015 | +0.53% | 1,000 | 66億3300万 | +0.7% | 2.34 | 0.27 |
01/04 | 3,000 | 3,000 | 2,936 | 2,999 | +0.57% | 1,100 | 65億9780万 | +0.27% | 2.33 | 0.27 |
2023 | ||||||||||
12/29 | 2,982 | 2,982 | 2,972 | 2,982 | -0.4% | 600 | 65億6040万 | -0.17% | 2.32 | 0.27 |
12/28 | 2,975 | 2,994 | 2,962 | 2,994 | +0.64% | 500 | 65億8680万 | +0.34% | 2.33 | 0.27 |
12/27 | 2,975 | 2,980 | 2,974 | 2,975 | -1.82% | 1,100 | 65億4500万 | -0.17% | 2.31 | 0.27 |
12/26 | 3,030 | 3,030 | 3,030 | 3,030 | -0.33% | 100 | 66億6600万 | +1.78% | 2.35 | 0.27 |
12/25 | 3,000 | 3,040 | 3,000 | 3,040 | +1.33% | 600 | 66億8800万 | +2.32% | 2.36 | 0.27 |
12/21 | 3,025 | 3,025 | 3,000 | 3,000 | -0.83% | 1,200 | 66億 | +1.15% | 2.33 | 0.27 |
12/20 | 3,015 | 3,105 | 3,000 | 3,025 | -0.82% | 2,900 | 66億5500万 | +2.13% | 2.35 | 0.27 |
12/19 | 2,966 | 3,050 | 2,966 | 3,050 | +2.87% | 800 | 67億1000万 | +3.08% | 2.37 | 0.28 |
12/18 | 3,010 | 3,010 | 2,944 | 2,965 | -0.67% | 600 | 65億2300万 | +0.34% | 2.3 | 0.27 |
12/15 | 2,985 | 2,985 | 2,985 | 2,985 | 0% | 100 | 65億6700万 | +1.08% | 2.32 | 0.27 |
12/14 | 2,972 | 3,010 | 2,972 | 2,985 | +0.44% | 400 | 65億6700万 | +1.19% | 2.32 | 0.27 |
12/13 | 2,971 | 3,015 | 2,971 | 2,972 | -1.59% | 600 | 65億3840万 | +0.85% | 2.31 | 0.27 |
12/12 | 3,000 | 3,020 | 3,000 | 3,020 | -0.33% | 700 | 66億4400万 | +2.58% | 2.35 | 0.27 |
12/11 | 3,030 | 3,030 | 3,030 | 3,030 | +0.17% | 100 | 66億6600万 | +3.1% | 2.35 | 0.27 |
12/07 | 2,985 | 3,025 | 2,985 | 3,025 | +1.48% | 1,300 | 66億5500万 | +3.03% | 2.35 | 0.27 |
12/05 | 2,959 | 2,981 | 2,959 | 2,981 | -0.27% | 600 | 65億5820万 | +1.71% | 2.31 | 0.27 |
12/04 | 2,989 | 2,989 | 2,989 | 2,989 | +0.17% | 200 | 65億7580万 | +2.12% | 2.32 | 0.27 |
12/01 | 2,990 | 2,990 | 2,951 | 2,984 | -0.4% | 900 | 65億6480万 | +2.05% | 2.32 | 0.27 |
11/30 | 2,951 | 2,996 | 2,951 | 2,996 | +1.52% | 300 | 65億9120万 | +2.57% | 2.33 | 0.27 |
11/29 | 2,951 | 2,995 | 2,951 | 2,951 | +0.03% | 2,000 | 64億9220万 | +1.1% | 2.29 | 0.27 |
11/28 | 2,998 | 2,998 | 2,950 | 2,950 | -0.67% | 300 | 64億9000万 | +1.13% | 2.29 | 0.27 |
11/27 | 2,945 | 2,970 | 2,945 | 2,970 | +0.85% | 1,000 | 65億3400万 | +1.85% | 2.31 | 0.27 |
11/24 | 2,945 | 2,945 | 2,939 | 2,945 | +0.27% | 1,200 | 64億7900万 | +0.99% | 2.29 | 0.27 |
11/22 | 2,895 | 2,937 | 2,887 | 2,937 | +1.1% | 600 | 64億6140万 | +0.69% | 2.28 | 0.27 |
11/21 | 2,935 | 2,935 | 2,900 | 2,905 | +0.17% | 400 | 63億9100万 | -0.45% | 2.26 | 0.26 |
11/20 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 600 | 63億8000万 | -0.72% | 2.25 | 0.26 |
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 | 2,760 276 4/10 | 2,050 205 11/28 | 3,300 33,000 1/25 | - | - | +9.39% 7/25 | -8.01% 6/8 |
2008年 3月期 | 2,280 228 2/20 228 2/19 | 1,560 156 1/22 | 28,600 286,000 1/30 | - | - | +23.98% 2/19 | -11.48% 1/22 |
2009年 3月期 | 1,900 190 4/17 | 950 95 3/11 | 4,700 47,000 9/4 | - | - | +20.95% 5/26 | -18.24% 10/8 |
2010年 3月期 | 1,300 130 2/12 130 7/21 他2件 | 970 97 4/10 | 12,100 121,000 2/12 | - | - | +14.52% 7/21 | -9.11% 12/10 |
2011年 3月期 | 1,420 142 2/22 | 950 95 3/15 | 17,100 171,000 12/6 | 31億2400万 | 20億9000万 | +9.23% 8/31 | -25.01% 3/15 |
2012年 3月期 | 1,630 163 3/27 | 1,010 101 6/1 101 5/30 他2件 | 7,600 76,000 7/21 | 35億8600万 | 22億2200万 | +9.82% 3/27 | -12.58% 5/16 |
2013年 3月期 | 1,900 190 3/26 190 3/25 | 1,230 123 6/1 | 27,700 277,000 6/12 | 41億8000万 | 27億600万 | +12.91% 6/26 | -8.35% 6/1 |
2014年 3月期 | 1,950 195 2/4 | 1,520 152 2/4 | 6,400 64,000 2/4 | 42億9000万 | 33億4400万 | +5.97% 3/28 | -8.36% 6/26 |
2015年 3月期 | 1,930 193 3/31 193 3/18 | 1,500 150 5/19 | 6,800 68,000 1/9 | 42億4600万 | 33億 | +23.82% 5/11 | -3.44% 10/14 |
2016年 3月期 | 3,150 315 8/12 | 1,800 180 4/16 | 93,600 936,000 6/9 | 69億3000万 | 39億6000万 | +23.01% 8/12 | -16.96% 2/12 |
2017年 3月期 | 3,370 337 3/13 | 1,830 183 6/24 | 28,000 280,000 2/23 | 74億1400万 | 40億2600万 | +26.15% 3/10 | -11.36% 4/6 |
2018年 3月期 | 3,500 350 2/2 | 2,530 253 4/6 | 10,600 106,000 4/25 | 77億 | 55億6600万 | +8.04% 2/2 | -5.81% 2/15 |
2019年 3月期 | 4,400 440 8/30 | 2,650 12/25 | 62,200 622,000 6/15 | 96億8000万 | 58億3000万 | +16.47% 8/30 | -17.73% 12/25 |
2020年 3月期 | 3,255 12/24 | 2,010 3/13 | 9,400 9/11 | 71億6100万 | 44億2200万 | +6.62% 11/11 | -23.61% 3/13 |
2021年 3月期 | 2,780 3/24 3/23 | 2,100 4/17 | 10,300 12/28 | 61億1600万 | 46億2000万 | +10.55% 5/10 | -4.79% 4/5 |
2022年 3月期 | 3,105 7/26 | 2,527 4/5 | 18,800 6/2 | 68億3100万 | 55億5940万 | +10.46% 5/25 | -5.68% 3/9 |
2023年 3月期 | 2,837 4/5 | 2,607 8/4 | 18,900 8/25 | 62億4140万 | 57億3540万 | +4.29% 8/12 | -4.48% 6/17 |
最新 | 3,510 2024/4/23 | 200 | 77億2200万 | +1.53% 3,457 |
年間値上がり率
- 2002/12/27 vs 2001/12/25
- -17%(0.83倍)
- 2003/12/29 vs 2002/12/27
- 15%(1.15倍)
- 2004/12/30 vs 2003/12/29
- 37%(1.37倍)
- 2005/12/30 vs 2004/12/30
- 51%(1.51倍)
- 2006/12/29 vs 2005/12/30
- -21%(0.79倍)
- 2007/12/27 vs 2006/12/29
- -20%(0.8倍)
- 2008/12/29 vs 2007/12/27
- -22%(0.78倍)
- 2009/12/29 vs 2008/12/29
- -19%(0.81倍)
- 2010/12/30 vs 2009/12/29
- 8%(1.08倍)
- 2011/12/29 vs 2010/12/30
- 5%(1.05倍)
- 2012/12/27 vs 2011/12/29
- 24%(1.24倍)
- 2013/12/30 vs 2012/12/27
- 2%(1.02倍)
- 2014/12/30 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/30 vs 2014/12/30
- 55%(1.55倍)
- 2016/12/30 vs 2015/12/30
- -16%(0.84倍)
- 2017/12/29 vs 2016/12/30
- 37%(1.37倍)
- 2018/12/28 vs 2017/12/29
- -5%(0.95倍)
- 2019/12/27 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/29 vs 2019/12/27
- -26%(0.74倍)
- 2021/12/30 vs 2020/12/29
- 26%(1.26倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 12%(1.12倍)
- 2024/04/23 vs 2023/12/29
- 18%(1.18倍)
- 過去安値
840円(2002/12/24) - 318%(4.18倍)
3,510円(4/23)