株価チャート
株価
4/22
- 前日 (4/19)
- 3,780
- 始値
- 3,780
- 高値
- 3,780
- 安値
- 3,780
- 終値 ±0%
- 3,780
- 出来高 -13.79%
- 2,500
乖離率
- 株価（5日）
移動平均値 - 0%
3,780 - 株価（25日）
移動平均値 - -0.03%
3,781 - 出来高（5日）
移動平均値 - +20.19%
2,080
2023/11/21～2024/04/22
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 | ||||||||||
| 04/22 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 2,500 | 236億2500万 | -0.03% | 14.07 | 0.98 |
| 04/19 | 3,780 | 3,785 | 3,780 | 3,780 | 0% | 2,900 | 236億2500万 | -0.03% | 14.07 | 0.98 |
| 04/18 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 3,200 | 236億2500万 | -0.03% | 14.07 | 0.98 |
| 04/17 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 700 | 236億2500万 | -0.03% | 14.07 | 0.98 |
| 04/16 | 3,785 | 3,785 | 3,780 | 3,780 | -0.13% | 1,100 | 236億2500万 | -0.03% | 14.07 | 0.98 |
| 04/15 | 3,785 | 3,785 | 3,785 | 3,785 | +0.13% | 2,700 | 236億5625万 | +0.11% | 14.09 | 0.98 |
| 04/12 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 7,600 | 236億2500万 | -0.03% | 14.07 | 0.98 |
| 04/11 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 100 | 236億2500万 | -0.03% | 14.07 | 0.98 |
| 04/10 | 3,780 | 3,780 | 3,780 | 3,780 | -0.13% | 300 | 236億2500万 | -0.03% | 14.07 | 0.98 |
| 04/09 | 3,785 | 3,785 | 3,785 | 3,785 | +0.13% | 300 | 236億5625万 | +0.11% | 14.09 | 0.98 |
| 04/08 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 500 | 236億2500万 | -0.03% | 14.07 | 0.98 |
| 04/05 | 3,780 | 3,780 | 3,780 | 3,780 | -0.13% | 300 | 236億2500万 | -0.03% | 14.07 | 0.98 |
| 04/04 | 3,780 | 3,785 | 3,780 | 3,785 | +0.13% | 700 | 236億5625万 | +0.11% | 14.09 | 0.98 |
| 04/03 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 1,500 | 236億2500万 | -0.03% | 14.07 | 0.98 |
| 04/02 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 200 | 236億2500万 | -0.03% | 14.07 | 0.98 |
| 04/01 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 100 | 236億2500万 | -0.05% | 14.07 | 0.98 |
| 03/29 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 300 | 236億2500万 | -0.05% | 14.07 | 0.98 |
| 03/28 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 800 | 236億2500万 | -0.05% | 14.07 | 0.98 |
| 03/27 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 1,000 | 236億2500万 | -0.08% | 14.07 | 0.98 |
| 03/26 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 300 | 236億2500万 | -0.08% | 14.07 | 0.98 |
| 03/25 | 3,780 | 3,780 | 3,780 | 3,780 | -0.13% | 500 | 236億2500万 | -0.11% | 14.07 | 0.98 |
| 03/21 | 3,785 | 3,785 | 3,785 | 3,785 | +0.13% | 700 | 236億5625万 | +0.03% | 14.09 | 0.98 |
| 03/19 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 1,000 | 236億2500万 | -0.11% | 14.07 | 0.98 |
| 03/18 | 3,785 | 3,785 | 3,780 | 3,780 | 0% | 1,300 | 236億2500万 | -0.13% | 14.07 | 0.98 |
| 03/15 | 3,780 | 3,785 | 3,780 | 3,780 | 0% | 1,400 | 236億2500万 | -0.13% | 14.07 | 0.98 |
| 03/14 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 1,700 | 236億2500万 | -0.16% | 14.07 | 0.98 |
| 03/13 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 1,200 | 236億2500万 | -0.16% | 14.07 | 0.98 |
| 03/12 | 3,785 | 3,785 | 3,780 | 3,780 | -0.13% | 200 | 236億2500万 | -0.18% | 14.07 | 0.98 |
| 03/11 | 3,780 | 3,785 | 3,780 | 3,785 | +0.13% | 200 | 236億5625万 | -0.05% | 14.09 | 0.98 |
| 03/08 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 2,700 | 236億2500万 | -0.18% | 14.07 | 0.98 |
| 03/07 | 3,785 | 3,785 | 3,780 | 3,780 | 0% | 200 | 236億2500万 | -0.21% | 14.07 | 0.98 |
| 03/06 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 1,700 | 236億2500万 | -0.21% | 14.07 | 0.98 |
| 03/05 | 3,785 | 3,785 | 3,780 | 3,780 | 0% | 600 | 236億2500万 | -0.24% | 14.07 | 0.98 |
| 03/04 | 3,785 | 3,785 | 3,780 | 3,780 | -0.26% | 2,700 | 236億2500万 | -0.24% | 14.07 | 0.98 |
| 02/29 | 3,790 | 3,790 | 3,780 | 3,790 | +0.13% | 300 | 236億8750万 | 0% | 14.11 | 0.98 |
| 02/28 | 3,785 | 3,785 | 3,785 | 3,785 | 0% | 2,900 | 236億5625万 | -0.13% | 13.95 | 0.97 |
| 02/27 | 3,780 | 3,785 | 3,780 | 3,785 | +0.13% | 4,800 | 236億5625万 | -0.13% | 13.95 | 0.97 |
| 02/26 | 3,785 | 3,785 | 3,780 | 3,780 | -0.13% | 8,700 | 236億2500万 | -0.29% | 13.93 | 0.97 |
| 02/22 | 3,785 | 3,790 | 3,785 | 3,785 | 0% | 5,100 | 236億5625万 | -0.16% | 13.95 | 0.97 |
| 02/21 | 3,785 | 3,790 | 3,785 | 3,785 | 0% | 1,300 | 236億5625万 | -0.18% | 13.95 | 0.97 |
| 02/20 | 3,785 | 3,790 | 3,785 | 3,785 | 0% | 4,400 | 236億5625万 | -0.18% | 13.95 | 0.97 |
| 02/19 | 3,790 | 3,790 | 3,785 | 3,785 | -0.26% | 8,400 | 236億5625万 | -0.18% | 13.95 | 0.97 |
| 02/16 | 3,795 | 3,795 | 3,795 | 3,795 | 0% | 17,700 | 237億1875万 | +0.08% | 13.98 | 0.97 |
| 02/15 | 3,790 | 3,795 | 3,790 | 3,795 | +0.13% | 11,800 | 237億1875万 | +0.08% | 13.98 | 0.97 |
| 02/14 | 3,795 | 3,795 | 3,790 | 3,790 | 0% | 10,000 | 236億8750万 | -0.05% | 13.96 | 0.97 |
| 02/13 | 3,795 | 3,795 | 3,790 | 3,790 | -0.13% | 9,900 | 236億8750万 | +0.64% | 13.96 | 0.97 |
| 02/09 | 3,795 | 3,795 | 3,790 | 3,795 | 0% | 62,900 | 237億1875万 | +2.02% | 13.98 | 0.97 |
| 02/08 | 3,795 | 3,795 | 3,790 | 3,795 | +0.13% | 4,900 | 237億1875万 | +3.32% | 13.98 | 0.97 |
| 02/07 | 3,795 | 3,795 | 3,790 | 3,790 | 0% | 5,500 | 236億8750万 | +4.55% | 13.96 | 0.97 |
| 02/06 | 3,790 | 3,795 | 3,790 | 3,790 | 0% | 6,900 | 236億8750万 | +6.01% | 13.96 | 0.97 |
| 02/05 | 3,790 | 3,795 | 3,790 | 3,790 | 0% | 13,500 | 236億8750万 | +7.43% | 13.96 | 0.97 |
| 02/02 | 3,790 | 3,790 | 3,790 | 3,790 | 0% | 5,200 | 236億8750万 | +9% | 13.96 | 0.97 |
| 02/01 | 3,790 | 3,795 | 3,790 | 3,790 | 0% | 26,100 | 236億8750万 | +10.59% | 13.96 | 0.97 |
| 01/31 | 3,790 | 3,795 | 3,790 | 3,790 | 0% | 10,100 | 236億8750万 | +12.26% | 13.96 | 0.97 |
| 01/30 | 3,795 | 3,795 | 3,790 | 3,790 | -0.13% | 9,100 | 236億8750万 | +13.92% | 13.96 | 0.97 |
| 01/29 | 3,790 | 3,795 | 3,790 | 3,795 | +0.13% | 11,900 | 237億1875万 | +15.77% | 13.98 | 0.97 |
| 01/26 | 3,790 | 3,790 | 3,790 | 3,790 | -0.13% | 13,000 | 236億8750万 | +17.37% | 13.96 | 0.97 |
| 01/25 | 3,790 | 3,795 | 3,790 | 3,795 | 0% | 12,500 | 237億1875万 | +19.34% | 13.98 | 0.97 |
| 01/24 | 3,790 | 3,795 | 3,790 | 3,795 | 0% | 17,700 | 237億1875万 | +21.17% | 13.98 | 0.97 |
| 01/23 | 3,790 | 3,795 | 3,790 | 3,795 | 0% | 17,200 | 237億1875万 | +23.09% | 13.98 | 0.97 |
| 01/22 | 3,790 | 3,795 | 3,790 | 3,795 | +0.13% | 61,500 | 237億1875万 | +25.08% | 13.98 | 0.97 |
| 01/19 | 3,790 | 3,795 | 3,790 | 3,790 | -0.13% | 20,900 | 236億8750万 | +26.93% | 13.96 | 0.97 |
| 01/18 | 3,795 | 3,795 | 3,790 | 3,795 | 0% | 17,400 | 237億1875万 | +29.17% | 13.98 | 0.97 |
| 01/17 | 3,790 | 3,795 | 3,790 | 3,795 | +0.13% | 37,600 | 237億1875万 | +31.41% | 13.98 | 0.97 |
| 01/16 | 3,790 | 3,790 | 3,790 | 3,790 | -0.13% | 71,200 | 236億8750万 | +33.45% | 13.96 | 0.97 |
| 01/15 | 3,790 | 3,795 | 3,790 | 3,795 | +0.13% | 79,100 | 237億1875万 | +35.97% | 13.98 | 0.97 |
| 01/12 | 3,790 | 3,790 | 3,790 | 3,790 | -0.13% | 44,400 | 236億8750万 | +38.17% | 13.96 | 0.97 |
| 01/11 | 3,790 | 3,795 | 3,790 | 3,795 | +0.13% | 124,200 | 237億1875万 | +40.82% | 13.98 | 0.97 |
| 01/10 | 3,800 | 3,810 | 3,790 | 3,790 | +20.7% | 789,200 | 236億8750万 | +43.24% | 13.96 | 0.97 |
| 01/09 | 3,140 | 3,140 | 3,140 | 3,140 | +18.94% | 7,500 | 196億2500万 | +20.86% | 11.57 | 0.8 |
| 01/05 | 2,620 | 2,640 | 2,580 | 2,640 | +0.69% | 5,900 | 165億 | +2.52% | 9.73 | 0.68 |
| 01/04 | 2,616 | 2,638 | 2,584 | 2,622 | +1.04% | 4,400 | 163億8750万 | +1.94% | 9.66 | 0.67 |
| 2023 | ||||||||||
| 12/29 | 2,591 | 2,595 | 2,561 | 2,595 | +2.13% | 1,700 | 162億1875万 | +0.97% | 9.56 | 0.66 |
| 12/28 | 2,580 | 2,580 | 2,541 | 2,541 | -2.12% | 4,000 | 158億8125万 | -1.13% | 9.36 | 0.65 |
| 12/27 | 2,535 | 2,596 | 2,512 | 2,596 | +2.93% | 2,700 | 162億2500万 | +0.97% | 9.56 | 0.67 |
| 12/26 | 2,520 | 2,522 | 2,512 | 2,522 | -0.55% | 1,600 | 157億6250万 | -1.83% | 9.29 | 0.65 |
| 12/25 | 2,532 | 2,578 | 2,532 | 2,536 | +0.08% | 1,600 | 158億5000万 | -1.28% | 9.34 | 0.65 |
| 12/22 | 2,547 | 2,580 | 2,534 | 2,534 | -0.59% | 2,800 | 158億3750万 | -1.4% | 9.34 | 0.65 |
| 12/21 | 2,562 | 2,562 | 2,537 | 2,549 | -0.51% | 1,000 | 159億3125万 | -0.82% | 9.39 | 0.65 |
| 12/20 | 2,570 | 2,570 | 2,561 | 2,562 | -0.58% | 600 | 160億1250万 | -0.31% | 9.44 | 0.66 |
| 12/19 | 2,576 | 2,577 | 2,576 | 2,577 | +0.04% | 200 | 161億625万 | +0.27% | 9.49 | 0.66 |
| 12/18 | 2,576 | 2,576 | 2,576 | 2,576 | -0.12% | 3,600 | 161億 | +0.23% | 9.49 | 0.66 |
| 12/15 | 2,571 | 2,585 | 2,571 | 2,579 | 0% | 2,400 | 161億1875万 | +0.27% | 9.5 | 0.66 |
| 12/14 | 2,572 | 2,579 | 2,562 | 2,579 | +0.27% | 1,400 | 161億1875万 | +0.23% | 9.5 | 0.66 |
| 12/13 | 2,565 | 2,572 | 2,565 | 2,572 | -0.5% | 1,600 | 160億7500万 | -0.12% | 9.48 | 0.66 |
| 12/12 | 2,585 | 2,590 | 2,585 | 2,585 | 0% | 300 | 161億5625万 | +0.35% | 9.52 | 0.66 |
| 12/11 | 2,566 | 2,585 | 2,566 | 2,585 | +0.74% | 1,200 | 161億5625万 | +0.35% | 9.52 | 0.66 |
| 12/08 | 2,595 | 2,595 | 2,566 | 2,566 | -0.23% | 600 | 160億3750万 | -0.39% | 9.45 | 0.66 |
| 12/07 | 2,570 | 2,572 | 2,570 | 2,572 | -0.46% | 200 | 160億7500万 | -0.16% | 9.48 | 0.66 |
| 12/06 | 2,584 | 2,584 | 2,584 | 2,584 | -0.35% | 200 | 161億5000万 | +0.31% | 9.52 | 0.66 |
| 12/05 | 2,565 | 2,593 | 2,565 | 2,593 | +0.66% | 200 | 162億625万 | +0.7% | 9.55 | 0.66 |
| 12/04 | 2,537 | 2,576 | 2,537 | 2,576 | 0% | 300 | 161億 | +0.12% | 9.49 | 0.66 |
| 12/01 | 2,585 | 2,585 | 2,565 | 2,576 | -0.35% | 2,000 | 161億 | +0.19% | 9.49 | 0.66 |
| 11/30 | 2,570 | 2,614 | 2,570 | 2,585 | +0.78% | 2,000 | 161億5625万 | +0.58% | 9.52 | 0.68 |
| 11/29 | 2,563 | 2,565 | 2,525 | 2,565 | 0% | 1,100 | 160億3125万 | -0.08% | 9.48 | 0.68 |
| 11/28 | 2,581 | 2,581 | 2,565 | 2,565 | -0.93% | 600 | 160億3125万 | -0.04% | 9.48 | 0.68 |
| 11/27 | 2,592 | 2,592 | 2,570 | 2,589 | -0.19% | 600 | 161億8125万 | +0.98% | 9.57 | 0.68 |
| 11/24 | 2,595 | 2,595 | 2,584 | 2,594 | +1.01% | 900 | 162億1250万 | +1.29% | 9.59 | 0.69 |
| 11/22 | 2,540 | 2,568 | 2,540 | 2,568 | +1.66% | 500 | 160億5000万 | +0.35% | 9.49 | 0.68 |
| 11/21 | 2,526 | 2,526 | 2,526 | 2,526 | -0.2% | 100 | 157億8750万 | -1.21% | 9.33 | 0.67 |
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 2月期 | 1,980 990 12/17 | 1,600 800 9/14 800 9/11 他5件 | 16,500 33,000 7/4 | - | - | +7.26% 12/17 | -6.14% 4/1 |
| 2009年 2月期 | 1,840 920 7/18 920 5/19 | 1,600 800 10/10 | 13,500 27,000 7/9 | - | - | +5.36% 12/16 | -8.51% 9/16 |
| 2010年 2月期 | 2,100 1,050 4/14 | 1,622 811 11/17 | 10,000 20,000 4/14 | - | - | +10.07% 4/15 | -9.33% 5/14 |
| 2011年 2月期 | 1,900 950 4/5 | 1,384 692 11/25 | 6,000 12,000 5/20 | 133億 | 96億8800万 | +3.66% 6/16 | -12.85% 3/17 |
| 2012年 2月期 | 1,836 918 2/13 | 1,184 592 4/25 592 4/21 | 7,500 15,000 2/29 15,000 1/31 | 128億5200万 | 82億8800万 | +13.48% 2/8 | -7.68% 4/7 |
| 2013年 2月期 | 1,800 900 5/21 | 1,470 735 10/10 | 7,500 15,000 3/1 | 126億 | 102億9000万 | +6.56% 5/21 | -7.41% 10/5 |
| 2014年 2月期 | 1,794 897 1/14 | 1,600 800 11/22 | 13,000 26,000 11/22 | 112億1250万 | 112億 | +6.06% 1/16 | -5.35% 3/4 |
| 2015年 2月期 | 2,488 1,244 12/29 | 1,570 785 3/4 | 55,000 110,000 9/30 | 155億5000万 | 98億1250万 | +21.12% 12/30 | -3.58% 2/13 |
| 2016年 2月期 | 2,700 1,350 8/3 1,350 7/31 他2件 | 1,998 999 4/30 | 46,000 92,000 10/15 | 168億7500万 | 124億8750万 | +12.93% 7/30 | -9.5% 4/28 |
| 2017年 2月期 | 2,894 1,447 2/23 | 2,522 1,261 3/2 | 13,000 26,000 9/23 | 180億8750万 | 157億6250万 | +5.78% 1/24 | -3.52% 3/17 |
| 2018年 2月期 | 2,840 1,420 3/2 | 2,600 1,300 11/21 1,300 11/17 他8件 | 26,500 53,000 7/3 | 177億5000万 | 162億5000万 | +3.52% 12/4 | -3.08% 9/13 |
| 2019年 2月期 | 2,739 9/3 | 2,501 9/14 | 5,100 11/6 | 171億1875万 | 156億3125万 | +2.11% 2/1 6/18 | -5.08% 12/25 |
| 2020年 2月期 | 2,701 1/21 1/20 | 2,435 2/28 | 6,100 11/5 | 168億8125万 | 152億1875万 | +4.48% 11/8 | -16.57% 3/13 |
| 2021年 2月期 | 3,130 10/6 | 2,055 3/10 | 49,000 1/6 | 195億6250万 | 128億4375万 | +10.84% 10/5 | -5.28% 9/11 |
| 2022年 2月期 | 3,590 6/16 | 2,751 3/3 | 21,800 6/15 | 224億3750万 | 171億9375万 | +16.12% 6/15 | -4.03% 9/27 |
| 2023年 2月期 | 2,899 3/1 | 2,090 12/29 | 10,200 12/28 | 181億1875万 | 130億6250万 | +4.92% 2/15 | -10.19% 12/29 |
| 2024年 2月期 | 3,810 1/10 | 2,159 4/10 | 789,200 1/10 | 238億1250万 | 134億9375万 | +43.24% 1/10 | -8.07% 10/12 |
| 最新 | 3,780 2024/4/22 | 2,500 | 236億2500万 | -0.03% 3,781 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/29
- -7%（0.93倍）
- 1996/12/17 vs 1995/12/29
- 5%（1.05倍）
- 1997/12/18 vs 1996/12/17
- -35%（0.65倍）
- 1998/12/18 vs 1997/12/18
- 1%（1.01倍）
- 1999/12/20 vs 1998/12/18
- 6%（1.06倍）
- 2000/12/29 vs 1999/12/20
- -17%（0.83倍）
- 2001/12/28 vs 2000/12/29
- 20%（1.2倍）
- 2002/12/30 vs 2001/12/28
- 8%（1.08倍）
- 2003/12/29 vs 2002/12/30
- 17%（1.17倍）
- 2004/12/29 vs 2003/12/29
- 30%（1.3倍）
- 2005/12/28 vs 2004/12/29
- 75%（1.75倍）
- 2006/12/29 vs 2005/12/28
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- 4%（1.04倍）
- 2008/12/30 vs 2007/12/28
- 3%（1.03倍）
- 2009/12/28 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/28
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 44%（1.44倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/04/22 vs 2023/12/29
- 46%（1.46倍）
- 過去安値
417円（1998/03/23） - 807%（9.07倍）
3,780円（4/22）