株価チャート
株価
4/24
- 前日 (4/23)
- 3,825
- 始値
- 3,780
- 高値
- 3,820
- 安値
- 3,780
- 終値 -0.65%
- 3,800
- 出来高 +999.99%
- 3,000
乖離率
- 株価（5日）
移動平均値 - +0.48%
3,782 - 株価（25日）
移動平均値 - -1.17%
3,845 - 出来高（5日）
移動平均値 - +105.48%
1,460
2023/11/21～2024/04/24
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 | ||||||||||
| 04/24 | 3,780 | 3,820 | 3,780 | 3,800 | -0.65% | 3,000 | 85億8800万 | -1.17% | 8.11 | 0.6 |
| 04/23 | 3,825 | 3,825 | 3,825 | 3,825 | +1.86% | 100 | 86億4450万 | -0.73% | 8.16 | 0.6 |
| 04/22 | 3,760 | 3,770 | 3,750 | 3,755 | -0.13% | 2,900 | 84億8630万 | -2.67% | 8.01 | 0.59 |
| 04/19 | 3,790 | 3,790 | 3,760 | 3,760 | -0.27% | 1,100 | 84億9760万 | -2.74% | 8.02 | 0.59 |
| 04/18 | 3,770 | 3,770 | 3,770 | 3,770 | +1.89% | 200 | 85億2020万 | -2.53% | 8.04 | 0.59 |
| 04/17 | 3,755 | 3,780 | 3,700 | 3,700 | -1.46% | 1,100 | 83億6200万 | -4.39% | 7.89 | 0.58 |
| 04/16 | 3,800 | 3,800 | 3,755 | 3,755 | -1.18% | 1,300 | 84億8630万 | -3.12% | 8.01 | 0.59 |
| 04/15 | 3,805 | 3,830 | 3,800 | 3,800 | -0.65% | 400 | 85億8800万 | -1.99% | 8.11 | 0.6 |
| 04/12 | 3,845 | 3,845 | 3,825 | 3,825 | +0.26% | 200 | 86億4450万 | -1.32% | 8.16 | 0.6 |
| 04/11 | 3,820 | 3,820 | 3,800 | 3,815 | -0.13% | 300 | 86億2190万 | -1.57% | 8.14 | 0.6 |
| 04/10 | 3,855 | 3,855 | 3,820 | 3,820 | -0.78% | 200 | 86億3320万 | -1.44% | 8.15 | 0.6 |
| 04/09 | 3,820 | 3,865 | 3,815 | 3,850 | -0.52% | 500 | 87億100万 | -0.7% | 8.21 | 0.61 |
| 04/05 | 3,940 | 3,940 | 3,870 | 3,870 | +1.84% | 1,200 | 87億4620万 | -0.18% | 8.26 | 0.61 |
| 04/04 | 3,795 | 3,825 | 3,780 | 3,800 | +0.13% | 67,500 | 85億8800万 | -1.99% | 8.11 | 0.6 |
| 04/03 | 3,780 | 3,795 | 3,780 | 3,795 | -1.56% | 1,100 | 85億7670万 | -2.19% | 8.1 | 0.6 |
| 04/02 | 3,945 | 3,945 | 3,855 | 3,855 | -2.41% | 400 | 87億1230万 | -0.72% | 8.22 | 0.61 |
| 04/01 | 3,950 | 3,950 | 3,945 | 3,950 | +0.38% | 500 | 89億2700万 | +1.78% | 8.43 | 0.62 |
| 03/29 | 3,820 | 3,935 | 3,820 | 3,935 | +1.94% | 1,800 | 88億9310万 | +1.55% | 8.39 | 0.62 |
| 03/28 | 3,825 | 3,905 | 3,825 | 3,860 | -1.03% | 400 | 87億2360万 | -0.23% | 8.23 | 0.61 |
| 03/27 | 3,900 | 3,900 | 3,900 | 3,900 | -1.02% | 100 | 88億1400万 | +0.88% | 8.32 | 0.61 |
| 03/26 | 3,820 | 3,940 | 3,820 | 3,940 | +1.29% | 700 | 89億440万 | +2.13% | 8.4 | 0.62 |
| 03/25 | 3,880 | 3,890 | 3,880 | 3,890 | -0.51% | 800 | 87億9140万 | +1.07% | 8.3 | 0.61 |
| 03/22 | 3,950 | 3,950 | 3,910 | 3,910 | -1.01% | 1,600 | 88億3660万 | +1.77% | 8.34 | 0.62 |
| 03/21 | 3,930 | 3,950 | 3,910 | 3,950 | -1.25% | 2,600 | 89億2700万 | +3.03% | 8.43 | 0.62 |
| 03/19 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 400 | 90億4000万 | +4.63% | 8.53 | 0.63 |
| 03/18 | 3,985 | 4,000 | 3,975 | 4,000 | +1.52% | 1,300 | 90億4000万 | +4.99% | 8.53 | 0.63 |
| 03/15 | 3,955 | 3,955 | 3,940 | 3,940 | -0.25% | 1,400 | 89億440万 | +3.71% | 8.4 | 0.62 |
| 03/14 | 3,830 | 3,970 | 3,830 | 3,950 | +3.4% | 3,500 | 89億2700万 | +4.25% | 8.43 | 0.62 |
| 03/13 | 3,810 | 3,820 | 3,800 | 3,820 | -0.26% | 1,100 | 86億3320万 | +1.08% | 8.15 | 0.6 |
| 03/11 | 3,850 | 3,850 | 3,830 | 3,830 | -0.52% | 1,600 | 86億5580万 | +1.38% | 8.17 | 0.6 |
| 03/08 | 3,780 | 3,850 | 3,780 | 3,850 | +1.85% | 1,000 | 87億100万 | +1.82% | 8.21 | 0.61 |
| 03/07 | 3,760 | 3,780 | 3,760 | 3,780 | +0.53% | 500 | 85億4280万 | -0.16% | 8.06 | 0.59 |
| 03/06 | 3,820 | 3,820 | 3,680 | 3,760 | -1.57% | 4,200 | 84億9760万 | -0.66% | 8.02 | 0.59 |
| 03/05 | 3,820 | 3,820 | 3,820 | 3,820 | -0.26% | 300 | 86億3320万 | +1.06% | 8.15 | 0.6 |
| 03/04 | 3,845 | 3,845 | 3,830 | 3,830 | -0.39% | 1,200 | 86億5580万 | +1.92% | 8.17 | 0.6 |
| 03/01 | 3,855 | 3,865 | 3,845 | 3,845 | +0.13% | 900 | 86億8970万 | +2.92% | 8.2 | 0.6 |
| 02/29 | 3,820 | 3,840 | 3,820 | 3,840 | -0.9% | 700 | 86億7840万 | +3.56% | 8.19 | 0.6 |
| 02/28 | 3,850 | 3,875 | 3,850 | 3,875 | 0% | 500 | 87億5750万 | +5.36% | 8.27 | 0.61 |
| 02/27 | 3,880 | 3,885 | 3,810 | 3,875 | +0.26% | 1,800 | 87億5750万 | +6.28% | 8.27 | 0.61 |
| 02/26 | 3,870 | 3,870 | 3,865 | 3,865 | +1.71% | 1,300 | 87億3490万 | +6.95% | 8.24 | 0.61 |
| 02/22 | 3,775 | 3,805 | 3,775 | 3,800 | -0.52% | 2,100 | 85億8800万 | +6.12% | 8.11 | 0.6 |
| 02/21 | 3,790 | 3,820 | 3,790 | 3,820 | +0.92% | 1,300 | 86億3320万 | +7.51% | 8.15 | 0.6 |
| 02/20 | 3,770 | 3,800 | 3,760 | 3,785 | +0.53% | 1,600 | 85億5410万 | +7.38% | 8.07 | 0.6 |
| 02/19 | 3,710 | 3,785 | 3,710 | 3,765 | +1.76% | 1,700 | 85億890万 | +7.66% | 8.03 | 0.59 |
| 02/16 | 3,705 | 3,705 | 3,685 | 3,700 | -0.8% | 700 | 83億6200万 | +6.66% | 7.89 | 0.58 |
| 02/15 | 3,715 | 3,730 | 3,715 | 3,730 | +0.4% | 2,000 | 84億2980万 | +8.27% | 7.96 | 0.59 |
| 02/14 | 3,700 | 3,715 | 3,700 | 3,715 | +0.41% | 2,800 | 83億9590万 | +8.56% | 7.92 | 0.58 |
| 02/13 | 3,660 | 3,710 | 3,660 | 3,700 | +0.82% | 1,300 | 83億6200万 | +8.86% | 7.89 | 0.58 |
| 02/09 | 3,695 | 3,695 | 3,655 | 3,670 | -0.68% | 1,100 | 82億9420万 | +8.81% | 7.83 | 0.58 |
| 02/08 | 3,670 | 3,695 | 3,670 | 3,695 | -0.54% | 1,300 | 83億5070万 | +10.46% | 7.88 | 0.58 |
| 02/07 | 3,715 | 3,715 | 3,705 | 3,715 | +0.41% | 1,000 | 83億9590万 | +12.17% | 7.92 | 0.58 |
| 02/06 | 3,705 | 3,710 | 3,700 | 3,700 | 0% | 700 | 83億6200万 | +12.98% | 7.89 | 0.58 |
| 02/05 | 3,750 | 3,750 | 3,615 | 3,700 | -2.12% | 2,000 | 83億6200万 | +14.27% | 7.89 | 0.58 |
| 02/02 | 3,940 | 3,940 | 3,770 | 3,780 | -3.08% | 4,900 | 85億4280万 | +18.13% | 8.06 | 0.59 |
| 02/01 | 3,950 | 3,950 | 3,815 | 3,900 | -2.26% | 9,700 | 88億1400万 | +23.42% | 8.32 | 0.61 |
| 01/31 | 3,740 | 3,990 | 3,525 | 3,990 | +6.54% | 5,300 | 90億1740万 | +28.09% | 8.51 | 0.63 |
| 01/30 | 3,985 | 4,270 | 3,650 | 3,745 | +3.17% | 15,700 | 84億6370万 | +22.11% | 7.99 | 0.59 |
| 01/29 | 3,320 | 3,630 | 3,320 | 3,630 | +10.5% | 3,600 | 82億380万 | +19.88% | 7.74 | 0.57 |
| 01/26 | 3,295 | 3,300 | 3,275 | 3,285 | +0.31% | 1,400 | 74億2410万 | +9.65% | 7.01 | 0.52 |
| 01/25 | 3,155 | 3,275 | 3,155 | 3,275 | +3.8% | 2,800 | 74億150万 | +10.08% | 6.99 | 0.52 |
| 01/24 | 3,100 | 3,170 | 3,100 | 3,155 | +2.27% | 1,100 | 71億3030万 | +6.73% | 6.73 | 0.5 |
| 01/23 | 3,090 | 3,090 | 3,085 | 3,085 | +0.16% | 500 | 69億7210万 | +4.9% | 6.58 | 0.49 |
| 01/22 | 3,075 | 3,080 | 3,075 | 3,080 | +0.33% | 900 | 69億6080万 | +5.16% | 6.57 | 0.48 |
| 01/19 | 3,100 | 3,120 | 3,070 | 3,070 | +0.82% | 1,100 | 69億3820万 | +5.21% | 6.55 | 0.48 |
| 01/18 | 3,100 | 3,100 | 3,045 | 3,045 | -1.62% | 500 | 68億8170万 | +4.64% | 6.5 | 0.48 |
| 01/17 | 3,120 | 3,120 | 3,095 | 3,095 | -0.8% | 800 | 69億9470万 | +6.61% | 6.6 | 0.49 |
| 01/16 | 3,120 | 3,120 | 3,120 | 3,120 | +0.97% | 400 | 70億5120万 | +7.88% | 6.66 | 0.49 |
| 01/15 | 3,090 | 3,090 | 3,090 | 3,090 | +1.31% | 100 | 69億8340万 | +7.22% | 6.59 | 0.49 |
| 01/12 | 3,095 | 3,095 | 3,050 | 3,050 | -1.93% | 400 | 68億9300万 | +6.16% | 6.51 | 0.48 |
| 01/11 | 3,165 | 3,165 | 3,095 | 3,110 | -0.96% | 1,400 | 70億2860万 | +8.44% | 6.63 | 0.49 |
| 01/10 | 3,125 | 3,165 | 3,100 | 3,140 | -0.48% | 1,500 | 70億9640万 | +9.71% | 6.7 | 0.49 |
| 01/09 | 3,065 | 3,170 | 3,065 | 3,155 | +3.78% | 1,300 | 71億3030万 | +10.47% | 6.73 | 0.5 |
| 01/05 | 3,000 | 3,040 | 2,995 | 3,040 | +1.98% | 2,400 | 68億7040万 | +6.7% | 6.48 | 0.48 |
| 01/04 | 3,165 | 3,165 | 2,981 | 2,981 | +3.76% | 4,600 | 67億3706万 | +4.67% | 6.36 | 0.47 |
| 2023 | ||||||||||
| 12/29 | 2,762 | 2,873 | 2,762 | 2,873 | +3.35% | 1,200 | 64億9298万 | +0.77% | 6.13 | 0.45 |
| 12/28 | 2,753 | 2,780 | 2,753 | 2,780 | 0% | 200 | 62億8280万 | -2.73% | 5.93 | 0.44 |
| 12/27 | 2,745 | 2,825 | 2,745 | 2,780 | +1.28% | 1,000 | 62億8280万 | -2.9% | 5.93 | 0.44 |
| 12/26 | 2,738 | 2,774 | 2,738 | 2,745 | -1.47% | 500 | 62億370万 | -4.19% | 5.86 | 0.43 |
| 12/25 | 2,771 | 2,786 | 2,763 | 2,786 | +0.4% | 900 | 62億9636万 | -2.96% | 5.94 | 0.44 |
| 12/22 | 2,825 | 2,825 | 2,775 | 2,775 | 0% | 600 | 62億7150万 | -3.51% | 5.92 | 0.44 |
| 12/21 | 2,775 | 2,775 | 2,775 | 2,775 | +0.22% | 100 | 62億7150万 | -3.68% | 5.92 | 0.44 |
| 12/20 | 2,798 | 2,843 | 2,710 | 2,769 | -2.77% | 1,800 | 62億5794万 | -4.09% | 5.91 | 0.44 |
| 12/19 | 2,748 | 2,857 | 2,725 | 2,848 | +3.64% | 2,000 | 64億3648万 | -1.49% | 6.08 | 0.45 |
| 12/18 | 2,748 | 2,748 | 2,748 | 2,748 | -1.79% | 100 | 62億1048万 | -5.04% | 5.86 | 0.43 |
| 12/15 | 2,776 | 2,798 | 2,776 | 2,798 | 0% | 300 | 63億2348万 | -3.48% | 5.97 | 0.44 |
| 12/14 | 2,786 | 2,798 | 2,779 | 2,798 | +0.43% | 300 | 63億2348万 | -3.58% | 5.97 | 0.44 |
| 12/13 | 2,783 | 2,786 | 2,783 | 2,786 | -0.14% | 600 | 62億9636万 | -4.03% | 5.94 | 0.44 |
| 12/12 | 2,820 | 2,820 | 2,760 | 2,790 | -2.79% | 500 | 63億540万 | -4.06% | 5.95 | 0.44 |
| 12/11 | 2,870 | 2,870 | 2,870 | 2,870 | -0.1% | 300 | 64億8620万 | -1.51% | 6.12 | 0.45 |
| 12/08 | 2,861 | 2,873 | 2,861 | 2,873 | +2.21% | 300 | 64億9298万 | -1.47% | 6.13 | 0.45 |
| 12/07 | 2,825 | 2,825 | 2,811 | 2,811 | -2.23% | 200 | 63億5286万 | -3.5% | 6 | 0.44 |
| 12/06 | 2,855 | 2,875 | 2,854 | 2,875 | 0% | 600 | 64億9750万 | -1.3% | 6.13 | 0.45 |
| 12/05 | 2,876 | 2,876 | 2,875 | 2,875 | -1.68% | 500 | 64億9750万 | -1.24% | 6.13 | 0.45 |
| 12/04 | 2,966 | 2,966 | 2,924 | 2,924 | -1.42% | 1,000 | 66億824万 | +0.55% | 6.24 | 0.46 |
| 12/01 | 2,924 | 2,966 | 2,924 | 2,966 | -0.27% | 200 | 67億316万 | +2.1% | 6.33 | 0.47 |
| 11/29 | 2,925 | 2,974 | 2,925 | 2,974 | -0.03% | 300 | 67億2124万 | +2.52% | 6.34 | 0.47 |
| 11/27 | 3,045 | 3,045 | 2,975 | 2,975 | -1.98% | 800 | 67億2350万 | +2.73% | 6.35 | 0.47 |
| 11/24 | 3,000 | 3,035 | 3,000 | 3,035 | -0.33% | 400 | 68億5910万 | +5.09% | 6.47 | 0.48 |
| 11/22 | 3,040 | 3,095 | 3,040 | 3,045 | +0.16% | 700 | 68億8170万 | +5.77% | 6.5 | 0.48 |
| 11/21 | 2,912 | 3,050 | 2,912 | 3,040 | +4.4% | 1,600 | 68億7040万 | +5.96% | 6.48 | 0.48 |
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 | 1,440 288 4/3 | 925 185 3/12 | 9,200 46,000 5/22 | - | - | +9.23% 6/14 | -14.72% 11/20 |
| 2009年 3月期 | 1,050 210 4/11 | 250 50 3/6 50 2/17 他2件 | 39,000 195,000 7/28 | - | - | +27.34% 9/2 | -36.5% 7/29 |
| 2010年 3月期 | 795 159 7/24 159 7/23 | 270 54 4/7 | 25,200 126,000 5/25 | - | - | +89.71% 5/22 | -21.62% 9/18 |
| 2011年 3月期 | 840 168 3/28 168 3/25 | 585 117 3/16 | 11,400 57,000 8/20 | 18億9840万 | 13億2210万 | +16.02% 3/28 | -10% 3/16 |
| 2012年 3月期 | 930 186 3/26 | 650 130 12/19 130 12/16 | 9,000 45,000 12/13 | 21億180万 | 14億6900万 | +11.2% 7/22 | -10.58% 5/15 |
| 2013年 3月期 | 1,390 278 3/14 | 650 130 6/4 | 9,600 48,000 3/13 | 31億4140万 | 14億6900万 | +29.54% 3/13 | -14.09% 6/4 |
| 2014年 3月期 | 1,135 227 10/31 | 790 158 9/9 158 9/4 他3件 | 22,600 113,000 9/11 | 25億6510万 | 17億8540万 | +15.23% 9/19 | -12.2% 6/7 |
| 2015年 3月期 | 1,525 305 1/14 | 875 175 4/15 175 4/7 | 32,400 162,000 8/26 | 34億4650万 | 19億7750万 | +25.45% 9/3 | -12.17% 10/23 |
| 2016年 3月期 | 1,670 334 2/8 | 1,105 221 8/25 | 86,600 433,000 2/8 | 37億7420万 | 24億9730万 | +29.42% 2/5 | -11.24% 9/8 |
| 2017年 3月期 | 2,495 499 12/1 | 1,125 225 6/29 225 6/27 | 67,400 337,000 2/6 | 56億3870万 | 25億4250万 | +32.51% 11/21 | -13.17% 5/13 |
| 2018年 3月期 | 2,374 3/29 | 1,800 360 8/14 | 74,100 3/29 | 53億6524万 | 40億6800万 | +8.02% 9/25 | -10.26% 5/12 |
| 2019年 3月期 | 2,280 7/23 | 1,800 12/25 | 6,300 7/23 | 51億5280万 | 40億6800万 | +6.12% 1/28 | -8.51% 12/26 |
| 2020年 3月期 | 2,202 2/25 2/21 | 1,607 8/30 | 24,900 10/15 | 49億7652万 | 36億3182万 | +14.63% 5/25 | -17.03% 3/13 |
| 2021年 3月期 | 2,300 7/21 | 1,580 4/2 | 44,100 2/22 | 51億9800万 | 35億7080万 | +11.69% 7/13 | -6.36% 10/30 |
| 2022年 3月期 | 2,600 11/1 | 1,970 5/13 | 86,900 5/17 | 58億7600万 | 44億5220万 | +9.76% 11/1 | -4.6% 4/12 |
| 2023年 3月期 | 2,600 7/22 | 2,120 4/6 | 66,800 3/30 | 58億7600万 | 47億9120万 | +13.16% 7/22 | -8.16% 10/13 |
| 最新 | 3,800 2024/4/24 | 3,000 | 85億8800万 | -1.17% 3,845 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -31%（0.69倍）
- 1996/12/30 vs 1995/12/29
- -31%（0.69倍）
- 1997/12/29 vs 1996/12/30
- -22%（0.78倍）
- 1998/12/24 vs 1997/12/29
- -22%（0.78倍）
- 1999/12/28 vs 1998/12/24
- 0%（1倍）
- 2000/12/29 vs 1999/12/28
- 11%（1.11倍）
- 2001/12/27 vs 2000/12/29
- -52%（0.48倍）
- 2002/12/30 vs 2001/12/27
- -29%（0.71倍）
- 2003/12/30 vs 2002/12/30
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 76%（1.76倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/26 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/26
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 68%（1.68倍）
- 2010/12/24 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/29 vs 2010/12/24
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/29
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 39%（1.39倍）
- 2015/12/29 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/29
- 73%（1.73倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/04/24 vs 2023/12/29
- 32%（1.32倍）
- 過去安値
250円（2009/03/06） - 1420%（15.2倍）
3,800円（4/24）