株価チャート
株価
5/2
- 前日 (5/1)
- 3,555
- 始値
- 3,555
- 高値
- 3,595
- 安値
- 3,405
- 終値 -2.67%
- 3,460
- 出来高 -12%
- 11,000
乖離率
- 株価（5日）
移動平均値 - -0.17%
3,466 - 株価（25日）
移動平均値 - -0.37%
3,473 - 出来高（5日）
移動平均値 - +105.22%
5,360
2023/12/04～2024/05/02
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 | 3,555 | 3,595 | 3,405 | 3,460 | -2.67% | 11,000 | 106億1566万 | -0.37% | 53.86 | 2.99 |
| 05/01 | 3,485 | 3,555 | 3,430 | 3,555 | +2.45% | 12,500 | 109億713万 | +2.39% | 55.34 | 3.07 |
| 04/30 | 3,420 | 3,470 | 3,420 | 3,470 | +1.61% | 1,000 | 106億4634万 | +0.06% | 54.01 | 3 |
| 04/26 | 3,430 | 3,430 | 3,405 | 3,415 | -0.44% | 1,000 | 104億7759万 | -1.5% | 53.16 | 2.95 |
| 04/25 | 3,455 | 3,455 | 3,430 | 3,430 | -0.72% | 1,300 | 105億2362万 | -1.04% | 53.39 | 2.97 |
| 04/24 | 3,440 | 3,455 | 3,440 | 3,455 | +0.88% | 200 | 106億32万 | -0.29% | 53.78 | 2.99 |
| 04/23 | 3,415 | 3,450 | 3,415 | 3,425 | +0.15% | 1,100 | 105億828万 | -1.07% | 53.31 | 2.96 |
| 04/22 | 3,430 | 3,430 | 3,420 | 3,420 | -0.73% | 1,100 | 104億9293万 | -1.18% | 53.23 | 2.96 |
| 04/19 | 3,425 | 3,445 | 3,385 | 3,445 | +0.29% | 1,800 | 105億6964万 | -0.58% | 53.62 | 2.98 |
| 04/18 | 3,475 | 3,475 | 3,425 | 3,435 | -1.15% | 2,600 | 105億3896万 | -0.98% | 53.47 | 2.97 |
| 04/17 | 3,450 | 3,475 | 3,450 | 3,475 | +1.46% | 800 | 106億6168万 | +0.09% | 54.09 | 3 |
| 04/16 | 3,495 | 3,495 | 3,425 | 3,425 | -1.86% | 2,400 | 105億828万 | -1.41% | 53.31 | 2.96 |
| 04/15 | 3,510 | 3,510 | 3,490 | 3,490 | -0.57% | 1,400 | 107億770万 | +0.37% | 54.32 | 3.02 |
| 04/12 | 3,505 | 3,510 | 3,495 | 3,510 | +0.14% | 500 | 107億6906万 | +0.89% | 54.63 | 3.03 |
| 04/11 | 3,490 | 3,505 | 3,490 | 3,505 | -0.14% | 500 | 107億5372万 | +0.75% | 54.56 | 3.03 |
| 04/10 | 3,480 | 3,515 | 3,480 | 3,510 | +0.86% | 1,500 | 107億6906万 | +0.83% | 54.63 | 3.03 |
| 04/09 | 3,460 | 3,480 | 3,450 | 3,480 | -0.43% | 3,100 | 106億7702万 | -0.09% | 54.17 | 3.01 |
| 04/08 | 3,505 | 3,530 | 3,480 | 3,495 | -0.14% | 2,500 | 107億2304万 | +0.29% | 54.4 | 3.02 |
| 04/05 | 3,485 | 3,520 | 3,485 | 3,500 | +0.43% | 2,700 | 107億3838万 | +0.37% | 54.48 | 3.03 |
| 04/04 | 3,490 | 3,500 | 3,450 | 3,485 | -0.71% | 4,300 | 106億9236万 | -0.14% | 54.25 | 3.01 |
| 04/03 | 3,535 | 3,535 | 3,415 | 3,510 | +1.3% | 2,500 | 107億6906万 | +0.54% | 54.63 | 3.03 |
| 04/02 | 3,460 | 3,740 | 3,400 | 3,465 | +0.14% | 11,500 | 106億3100万 | -0.72% | 53.93 | 3 |
| 04/01 | 3,525 | 3,525 | 3,400 | 3,460 | -1.84% | 4,000 | 106億1566万 | -0.89% | 53.86 | 2.99 |
| 03/29 | 3,480 | 3,530 | 3,480 | 3,525 | +1.59% | 3,200 | 108億1509万 | +0.97% | 64.26 | 3.05 |
| 03/28 | 3,435 | 3,480 | 3,435 | 3,470 | +0.43% | 3,900 | 106億4634万 | -0.54% | 63.26 | 3 |
| 03/27 | 3,440 | 3,455 | 3,425 | 3,455 | +0.58% | 2,100 | 106億32万 | -0.97% | 62.98 | 2.99 |
| 03/26 | 3,440 | 3,440 | 3,425 | 3,435 | -0.29% | 1,700 | 105億3896万 | -1.52% | 62.62 | 2.97 |
| 03/25 | 3,410 | 3,445 | 3,405 | 3,445 | +1.17% | 2,200 | 105億6964万 | -1.2% | 62.8 | 2.98 |
| 03/22 | 3,405 | 3,425 | 3,400 | 3,405 | +0.15% | 3,200 | 104億4691万 | -2.32% | 62.07 | 2.94 |
| 03/21 | 3,385 | 3,450 | 3,385 | 3,400 | +0.44% | 3,600 | 104億3157万 | -2.49% | 61.98 | 2.94 |
| 03/19 | 3,400 | 3,400 | 3,360 | 3,385 | -0.44% | 9,100 | 103億8555万 | -2.95% | 61.71 | 2.93 |
| 03/18 | 3,365 | 3,425 | 3,350 | 3,400 | -3.27% | 13,800 | 104億3157万 | -2.61% | 61.98 | 2.94 |
| 03/15 | 3,540 | 3,540 | 3,515 | 3,515 | -0.57% | 9,700 | 107億8441万 | +0.66% | 64.08 | 3.04 |
| 03/14 | 3,525 | 3,540 | 3,520 | 3,535 | +0.43% | 3,300 | 108億4577万 | +1.29% | 64.44 | 3.06 |
| 03/13 | 3,535 | 3,540 | 3,520 | 3,520 | -0.28% | 2,600 | 107億9975万 | +0.89% | 64.17 | 3.04 |
| 03/12 | 3,500 | 3,545 | 3,485 | 3,530 | +0.71% | 4,700 | 108億3043万 | +1.23% | 64.35 | 3.05 |
| 03/11 | 3,515 | 3,515 | 3,490 | 3,505 | -0.57% | 4,400 | 107億5372万 | +0.52% | 63.9 | 3.03 |
| 03/08 | 3,525 | 3,525 | 3,495 | 3,525 | 0% | 4,700 | 108億1509万 | +1.15% | 64.26 | 3.05 |
| 03/07 | 3,540 | 3,540 | 3,520 | 3,525 | -0.28% | 2,700 | 108億1509万 | +1.18% | 64.26 | 3.05 |
| 03/06 | 3,550 | 3,550 | 3,510 | 3,535 | -0.7% | 3,500 | 108億4577万 | +1.43% | 64.44 | 3.06 |
| 03/05 | 3,545 | 3,560 | 3,520 | 3,560 | +0.85% | 4,600 | 109億2247万 | +2.18% | 64.9 | 3.08 |
| 03/04 | 3,580 | 3,580 | 3,530 | 3,530 | -0.98% | 2,300 | 108億3043万 | +1.41% | 64.35 | 3.05 |
| 03/01 | 3,600 | 3,600 | 3,520 | 3,565 | +0.28% | 4,400 | 109億3781万 | +2.44% | 64.99 | 3.08 |
| 02/29 | 3,530 | 3,600 | 3,510 | 3,555 | +1.28% | 2,800 | 109億713万 | +2.3% | 64.81 | 3.07 |
| 02/28 | 3,500 | 3,550 | 3,475 | 3,510 | +0.57% | 4,500 | 107億6906万 | +1.18% | 63.99 | 3.03 |
| 02/27 | 3,470 | 3,500 | 3,470 | 3,490 | +0.14% | 2,100 | 107億770万 | +0.69% | 63.62 | 3.02 |
| 02/26 | 3,500 | 3,505 | 3,475 | 3,485 | +0.43% | 4,900 | 106億9236万 | +0.61% | 63.53 | 3.01 |
| 02/22 | 3,470 | 3,470 | 3,470 | 3,470 | +0.14% | 300 | 106億4634万 | +0.26% | 63.26 | 3 |
| 02/21 | 3,470 | 3,470 | 3,450 | 3,465 | -0.14% | 800 | 106億3100万 | +0.14% | 63.17 | 3 |
| 02/20 | 3,445 | 3,470 | 3,445 | 3,470 | +0.87% | 1,700 | 106億4634万 | +0.35% | 63.26 | 3 |
| 02/19 | 3,420 | 3,440 | 3,420 | 3,440 | +0.58% | 800 | 105億5430万 | -0.43% | 62.71 | 2.97 |
| 02/16 | 3,385 | 3,420 | 3,375 | 3,420 | +0.59% | 2,800 | 104億9293万 | -0.93% | 62.35 | 2.96 |
| 02/15 | 3,430 | 3,435 | 3,385 | 3,400 | -0.87% | 3,900 | 104億3157万 | -1.45% | 61.98 | 2.94 |
| 02/14 | 3,440 | 3,445 | 3,420 | 3,430 | 0% | 2,400 | 105億2362万 | -0.55% | 62.53 | 2.97 |
| 02/13 | 3,450 | 3,460 | 3,430 | 3,430 | -0.87% | 2,300 | 105億2362万 | -0.46% | 62.53 | 2.97 |
| 02/09 | 3,450 | 3,470 | 3,450 | 3,460 | +0.58% | 1,300 | 106億1566万 | +0.52% | 63.08 | 2.99 |
| 02/08 | 3,455 | 3,475 | 3,430 | 3,440 | -0.72% | 3,000 | 105億5430万 | +0.06% | 62.71 | 2.97 |
| 02/07 | 3,465 | 3,505 | 3,465 | 3,465 | -0.72% | 1,300 | 106億3100万 | +0.93% | 63.17 | 3 |
| 02/06 | 3,475 | 3,500 | 3,475 | 3,490 | +0.43% | 1,100 | 107億770万 | +1.87% | 63.62 | 3.02 |
| 02/05 | 3,535 | 3,535 | 3,465 | 3,475 | -1.7% | 2,300 | 106億6168万 | +1.7% | 63.35 | 3 |
| 02/02 | 3,465 | 3,535 | 3,430 | 3,535 | +2.46% | 2,500 | 108億4577万 | +3.67% | 64.44 | 3.06 |
| 02/01 | 3,470 | 3,500 | 3,400 | 3,450 | -1.71% | 7,100 | 105億8498万 | +1.47% | 62.89 | 2.98 |
| 01/31 | 3,550 | 3,550 | 3,500 | 3,510 | -1.13% | 4,400 | 107億6906万 | +3.45% | 63.99 | 3.03 |
| 01/30 | 3,495 | 3,595 | 3,465 | 3,550 | +1.57% | 4,200 | 108億9179万 | +4.91% | 64.72 | 3.07 |
| 01/29 | 3,490 | 3,500 | 3,475 | 3,495 | -0.14% | 4,700 | 107億2304万 | +3.62% | 63.71 | 3.02 |
| 01/26 | 3,495 | 3,500 | 3,465 | 3,500 | +0.14% | 6,400 | 107億3838万 | +4.01% | 63.81 | 3.03 |
| 01/25 | 3,420 | 3,530 | 3,420 | 3,495 | +1.75% | 3,000 | 107億2304万 | +4.14% | 63.71 | 3.02 |
| 01/24 | 3,420 | 3,440 | 3,420 | 3,435 | +0.59% | 2,000 | 105億3896万 | +2.57% | 62.62 | 2.97 |
| 01/23 | 3,410 | 3,440 | 3,410 | 3,415 | -0.44% | 1,700 | 104億7759万 | +2.15% | 62.26 | 2.95 |
| 01/22 | 3,440 | 3,450 | 3,375 | 3,430 | -0.72% | 5,200 | 105億2362万 | +2.76% | 62.53 | 2.97 |
| 01/19 | 3,405 | 3,500 | 3,405 | 3,455 | +1.77% | 3,100 | 106億32万 | +3.69% | 62.98 | 2.99 |
| 01/18 | 3,445 | 3,445 | 3,395 | 3,395 | -1.45% | 4,700 | 104億1623万 | +2.11% | 61.89 | 2.94 |
| 01/17 | 3,425 | 3,445 | 3,405 | 3,445 | +0.73% | 2,800 | 105億6964万 | +3.77% | 62.8 | 2.98 |
| 01/16 | 3,400 | 3,430 | 3,385 | 3,420 | +0.59% | 3,100 | 104億9293万 | +3.23% | 62.35 | 2.96 |
| 01/15 | 3,370 | 3,400 | 3,350 | 3,400 | +1.04% | 3,700 | 104億3157万 | +2.81% | 61.98 | 2.94 |
| 01/12 | 3,365 | 3,380 | 3,360 | 3,365 | 0% | 1,400 | 103億2419万 | +1.91% | 61.34 | 2.91 |
| 01/11 | 3,370 | 3,380 | 3,365 | 3,365 | -0.15% | 1,600 | 103億2419万 | +2.03% | 61.34 | 2.91 |
| 01/10 | 3,360 | 3,375 | 3,355 | 3,370 | +0.6% | 2,300 | 103億3953万 | +2.28% | 61.44 | 2.91 |
| 01/09 | 3,360 | 3,380 | 3,330 | 3,350 | 0% | 2,700 | 102億7817万 | +1.79% | 61.07 | 2.9 |
| 01/05 | 3,400 | 3,400 | 3,325 | 3,350 | +0.15% | 3,100 | 102億7817万 | +1.89% | 61.07 | 2.9 |
| 01/04 | 3,310 | 3,390 | 3,295 | 3,345 | +1.06% | 4,600 | 102億6283万 | +1.83% | 60.98 | 2.89 |
| 2023 | ||||||||||
| 12/29 | 3,295 | 3,310 | 3,295 | 3,310 | +0.46% | 1,000 | 101億5544万 | +0.85% | 60.34 | 2.86 |
| 12/28 | 3,285 | 3,295 | 3,285 | 3,295 | +0.46% | 500 | 101億942万 | +0.46% | 60.07 | 2.85 |
| 12/27 | 3,285 | 3,285 | 3,280 | 3,280 | -0.15% | 1,500 | 100億6340万 | +0.06% | 59.79 | 2.84 |
| 12/26 | 3,285 | 3,290 | 3,285 | 3,285 | +0.15% | 600 | 100億7874万 | +0.21% | 59.89 | 2.84 |
| 12/25 | 3,280 | 3,285 | 3,280 | 3,280 | 0% | 700 | 100億6340万 | +0.06% | 59.79 | 2.84 |
| 12/22 | 3,280 | 3,280 | 3,275 | 3,280 | 0% | 800 | 100億6340万 | +0.09% | 59.79 | 2.84 |
| 12/21 | 3,290 | 3,290 | 3,275 | 3,280 | -0.3% | 1,300 | 100億6340万 | +0.06% | 59.79 | 2.84 |
| 12/20 | 3,290 | 3,295 | 3,280 | 3,290 | +0.3% | 700 | 100億9408万 | +0.34% | 59.98 | 2.8 |
| 12/19 | 3,300 | 3,300 | 3,280 | 3,280 | -0.46% | 500 | 100億6340万 | +0.03% | 59.79 | 2.79 |
| 12/18 | 3,300 | 3,300 | 3,280 | 3,295 | -0.15% | 400 | 101億942万 | +0.52% | 60.07 | 2.8 |
| 12/15 | 3,305 | 3,305 | 3,300 | 3,300 | 0% | 1,000 | 101億2476万 | +0.7% | 60.16 | 2.8 |
| 12/14 | 3,300 | 3,300 | 3,290 | 3,300 | +0.15% | 1,100 | 101億2476万 | +0.73% | 60.16 | 2.8 |
| 12/13 | 3,285 | 3,295 | 3,280 | 3,295 | +0.61% | 1,600 | 101億942万 | +0.61% | 60.07 | 2.8 |
| 12/12 | 3,275 | 3,280 | 3,275 | 3,275 | 0% | 400 | 100億4806万 | +0.09% | 59.7 | 2.78 |
| 12/11 | 3,280 | 3,280 | 3,270 | 3,275 | +0.15% | 1,300 | 100億4806万 | +0.18% | 59.7 | 2.78 |
| 12/08 | 3,275 | 3,275 | 3,270 | 3,270 | -0.15% | 300 | 100億3272万 | +0.09% | 59.61 | 2.78 |
| 12/07 | 3,270 | 3,275 | 3,265 | 3,275 | +0.15% | 400 | 100億4806万 | +0.34% | 59.7 | 2.78 |
| 12/05 | 3,275 | 3,275 | 3,270 | 3,270 | 0% | 900 | 100億3272万 | +0.28% | 59.61 | 2.78 |
| 12/04 | 3,270 | 3,270 | 3,260 | 3,270 | 0% | 1,200 | 100億3272万 | +0.37% | 59.61 | 2.78 |
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 | 1,725 345 9/5 | 1,610 322 3/28 322 3/26 他4件 | 3,400 17,000 1/22 | - | - | +2.22% 2/27 | -4.1% 3/18 |
| 2009年 3月期 | 1,655 331 5/20 | 1,280 256 10/10 | 4,400 22,000 5/30 | - | - | +7.59% 1/28 | -17.22% 10/7 |
| 2010年 3月期 | 1,710 342 9/2 342 8/31 | 1,415 283 4/6 | 5,000 25,000 3/17 | - | - | +7.49% 8/28 | -5.83% 9/25 |
| 2011年 3月期 | 1,660 332 3/1 | 1,420 284 3/16 | 6,400 32,000 3/15 | 56億5746万 | 48億3951万 | +4.09% 7/15 | -9.04% 3/16 |
| 2012年 3月期 | 1,780 356 3/14 | 1,545 309 4/6 | 5,200 26,000 3/15 | 60億6643万 | 52億6553万 | +3.83% 3/14 | -4.15% 8/8 |
| 2013年 3月期 | 1,770 354 3/12 | 1,650 330 5/18 | 9,800 49,000 3/15 | 60億3235万 | 56億2338万 | +2.49% 3/11 | -3.79% 9/24 |
| 2014年 3月期 | 2,635 527 1/24 | 1,690 338 4/3 | 87,800 439,000 1/24 | 84億5337万 | 57億5970万 | +29.03% 1/23 | -8.6% 2/17 |
| 2015年 3月期 | 2,960 592 3/10 592 2/18 他2件 | 2,115 423 4/9 | 11,400 57,000 3/18 | 94億9601万 | 67億8515万 | +7.7% 2/13 | -9.13% 3/26 |
| 2016年 3月期 | 3,500 700 8/5 | 2,635 527 4/3 | 25,400 127,000 7/24 | 112億2839万 | 84億5337万 | +13.8% 8/5 | -6.61% 3/22 |
| 2017年 3月期 | 3,395 3/14 | 2,875 575 4/15 | 7,900 3/15 | 104億1623万 | 92億2332万 | +3.97% 1/6 | -4.38% 3/23 |
| 2018年 3月期 | 3,585 8/3 | 3,100 3/26 | 12,300 3/19 | 109億9917万 | 95億1114万 | +4.14% 8/1 | -5.61% 3/26 |
| 2019年 3月期 | 3,360 7/3 6/4 | 3,090 12/25 | 7,300 9/18 | 103億885万 | 94億8046万 | +2.64% 5/23 | -3.74% 12/25 |
| 2020年 3月期 | 3,250 4/22 4/19 他3件 | 2,886 3/24 | 10,300 9/19 | 99億7136万 | 88億5456万 | +1.9% 9/18 | -11.23% 4/6 |
| 2021年 3月期 | 3,185 3/17 | 2,523 4/6 | 11,000 3/18 | 97億7193万 | 77億4084万 | +4.67% 5/21 | -2.85% 3/24 |
| 2022年 3月期 | 3,190 9/15 | 2,971 4/7 | 9,800 9/16 | 97億8727万 | 91億1535万 | +2.24% 9/14 | -2.85% 3/22 |
| 2023年 3月期 | 3,160 8/19 8/17 他2件 | 3,035 9/16 | 11,100 3/17 | 96億9523万 | 93億1171万 | +3.32% 5/1 | -2.76% 9/20 |
| 2024年 3月期 | 3,600 3/1 2/29 | 3,065 5/2 | 13,800 3/18 | 110億4519万 | 94億376万 | +4.92% 1/30 | -2.95% 3/19 |
| 最新 | 3,460 2024/5/2 | 11,000 | 106億1566万 | -0.37% 3,473 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/28 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/27 vs 1995/12/28
- 5%（1.05倍）
- 1997/12/26 vs 1996/12/27
- -17%（0.83倍）
- 1998/12/25 vs 1997/12/26
- -16%（0.84倍）
- 1999/12/29 vs 1998/12/25
- 7%（1.07倍）
- 2000/12/28 vs 1999/12/29
- -4%（0.96倍）
- 2001/12/26 vs 2000/12/28
- 2%（1.02倍）
- 2002/12/24 vs 2001/12/26
- 0%（1倍）
- 2003/12/30 vs 2002/12/24
- 15%（1.15倍）
- 2004/12/27 vs 2003/12/30
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/27
- 1%（1.01倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/29 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/29 vs 2008/12/29
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/29
- 4%（1.04倍）
- 2011/12/27 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/27
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 28%（1.28倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/05/02 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
1,100円（1998/11/17） - 215%（3.15倍）
3,460円（5/2）