株価チャート
株価
4/26
- 前日 (4/25)
- 3,615
- 始値
- 3,680
- 高値
- 3,680
- 安値
- 3,635
- 終値 +0.55%
- 3,635
- 出来高 -63.16%
- 700
乖離率
- 株価（5日）
移動平均値 - +0.03%
3,634 - 株価（25日）
移動平均値 - -2.94%
3,745 - 出来高（5日）
移動平均値 - -68.47%
2,220
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 3,680 | 3,680 | 3,635 | 3,635 | +0.55% | 700 | 116億1636万 | -2.94% | 9.83 | 0.56 |
| 04/25 | 3,610 | 3,650 | 3,610 | 3,615 | +0.14% | 1,900 | 115億5245万 | -3.86% | 9.77 | 0.55 |
| 04/24 | 3,600 | 3,655 | 3,600 | 3,610 | -1.37% | 2,000 | 115億3647万 | -4.24% | 9.76 | 0.55 |
| 04/23 | 3,700 | 3,725 | 3,615 | 3,660 | +0.27% | 4,200 | 116億9626万 | -2.94% | 9.89 | 0.56 |
| 04/22 | 3,600 | 3,650 | 3,600 | 3,650 | +1.53% | 2,300 | 116億6430万 | -3.13% | 9.87 | 0.56 |
| 04/19 | 3,640 | 3,650 | 3,595 | 3,595 | -2.57% | 2,800 | 114億8854万 | -4.54% | 9.72 | 0.55 |
| 04/18 | 3,655 | 3,690 | 3,630 | 3,690 | +0.27% | 3,300 | 117億9213万 | -2.02% | 9.98 | 0.56 |
| 04/17 | 3,740 | 3,740 | 3,655 | 3,680 | -0.54% | 2,100 | 117億6017万 | -2.21% | 9.95 | 0.56 |
| 04/16 | 3,695 | 3,720 | 3,690 | 3,700 | -0.54% | 900 | 118億2409万 | -1.6% | 10 | 0.57 |
| 04/15 | 3,700 | 3,735 | 3,690 | 3,720 | -0.27% | 3,000 | 118億8800万 | -0.91% | 10.06 | 0.57 |
| 04/12 | 3,745 | 3,760 | 3,710 | 3,730 | -0.8% | 2,200 | 119億1996万 | -0.56% | 10.08 | 0.57 |
| 04/11 | 3,760 | 3,775 | 3,745 | 3,760 | +0.13% | 1,000 | 120億1583万 | +0.4% | 10.17 | 0.58 |
| 04/10 | 3,765 | 3,770 | 3,755 | 3,755 | -0.13% | 1,100 | 119億9985万 | +0.4% | 10.15 | 0.57 |
| 04/09 | 3,720 | 3,760 | 3,720 | 3,760 | +1.08% | 1,600 | 120億1583万 | +0.72% | 10.17 | 0.58 |
| 04/08 | 3,720 | 3,720 | 3,710 | 3,720 | +0.81% | 1,600 | 118億8800万 | -0.16% | 10.06 | 0.57 |
| 04/05 | 3,730 | 3,730 | 3,690 | 3,690 | -1.2% | 1,800 | 117億9213万 | -0.83% | 9.98 | 0.56 |
| 04/04 | 3,760 | 3,770 | 3,730 | 3,735 | -0.66% | 1,100 | 119億3593万 | +0.54% | 10.1 | 0.57 |
| 04/03 | 3,735 | 3,780 | 3,735 | 3,760 | -0.66% | 1,700 | 120億1583万 | +1.35% | 10.17 | 0.58 |
| 04/02 | 3,720 | 3,785 | 3,720 | 3,785 | +2.3% | 1,200 | 120億9572万 | +2.21% | 10.23 | 0.58 |
| 04/01 | 3,865 | 3,880 | 3,650 | 3,700 | -3.9% | 10,200 | 118億2409万 | +0.16% | 10 | 0.57 |
| 03/29 | 3,835 | 3,850 | 3,815 | 3,850 | 0% | 1,900 | 123億344万 | +4.39% | 10.41 | 0.59 |
| 03/28 | 3,760 | 3,890 | 3,760 | 3,850 | -3.75% | 5,900 | 123億344万 | +4.85% | 10.41 | 0.59 |
| 03/27 | 3,965 | 4,040 | 3,965 | 4,000 | +0.5% | 11,500 | 127億8280万 | +9.47% | 10.81 | 0.61 |
| 03/26 | 4,005 | 4,010 | 3,975 | 3,980 | -0.62% | 3,800 | 127億1888万 | +9.61% | 10.76 | 0.61 |
| 03/25 | 4,020 | 4,025 | 3,980 | 4,005 | -0.12% | 13,400 | 127億9877万 | +10.91% | 10.83 | 0.61 |
| 03/22 | 3,835 | 4,080 | 3,735 | 4,010 | +4.29% | 35,600 | 128億1475万 | +11.67% | 10.84 | 0.61 |
| 03/21 | 3,665 | 3,850 | 3,665 | 3,845 | +5.63% | 9,400 | 122億8746万 | +7.7% | 10.4 | 0.59 |
| 03/19 | 3,600 | 3,665 | 3,600 | 3,640 | +1.11% | 3,200 | 116億3234万 | +2.33% | 9.84 | 0.56 |
| 03/18 | 3,650 | 3,650 | 3,540 | 3,600 | +0.14% | 4,800 | 115億452万 | +1.32% | 9.73 | 0.55 |
| 03/15 | 3,600 | 3,600 | 3,595 | 3,595 | -0.14% | 1,100 | 114億8854万 | +1.18% | 9.72 | 0.55 |
| 03/14 | 3,610 | 3,625 | 3,570 | 3,600 | -0.14% | 6,200 | 115億452万 | +1.32% | 9.73 | 0.55 |
| 03/13 | 3,620 | 3,620 | 3,570 | 3,605 | -0.14% | 1,000 | 115億2049万 | +1.55% | 9.75 | 0.55 |
| 03/12 | 3,530 | 3,620 | 3,530 | 3,610 | +1.55% | 1,900 | 115億3647万 | +1.78% | 9.76 | 0.55 |
| 03/11 | 3,630 | 3,630 | 3,555 | 3,555 | -2.07% | 6,700 | 113億6071万 | +0.37% | 9.61 | 0.54 |
| 03/08 | 3,580 | 3,630 | 3,565 | 3,630 | +1.11% | 3,400 | 116億39万 | +2.6% | 9.81 | 0.56 |
| 03/07 | 3,620 | 3,620 | 3,590 | 3,590 | -0.97% | 1,900 | 114億7256万 | +1.64% | 9.71 | 0.55 |
| 03/06 | 3,545 | 3,650 | 3,545 | 3,625 | +0.97% | 5,700 | 115億8441万 | +2.87% | 9.8 | 0.55 |
| 03/05 | 3,575 | 3,590 | 3,545 | 3,590 | +0.42% | 2,900 | 114億7256万 | +2.16% | 9.71 | 0.55 |
| 03/04 | 3,595 | 3,600 | 3,525 | 3,575 | -0.56% | 1,900 | 114億2462万 | +1.97% | 9.67 | 0.55 |
| 03/01 | 3,515 | 3,600 | 3,515 | 3,595 | +1.27% | 2,300 | 114億8854万 | +2.74% | 9.72 | 0.55 |
| 02/29 | 3,605 | 3,605 | 3,540 | 3,550 | -1.39% | 1,900 | 113億4473万 | +1.69% | 9.6 | 0.54 |
| 02/28 | 3,600 | 3,630 | 3,570 | 3,600 | +0.42% | 3,600 | 115億452万 | +3.27% | 9.73 | 0.55 |
| 02/27 | 3,590 | 3,600 | 3,575 | 3,585 | +0.7% | 1,200 | 114億5658万 | +3.08% | 9.69 | 0.55 |
| 02/26 | 3,670 | 3,670 | 3,540 | 3,560 | +0.14% | 3,000 | 113億7669万 | +2.62% | 9.62 | 0.55 |
| 02/22 | 3,455 | 3,555 | 3,455 | 3,555 | +2.89% | 5,000 | 113億6071万 | +2.75% | 9.61 | 0.54 |
| 02/21 | 3,455 | 3,455 | 3,420 | 3,455 | +1.77% | 1,800 | 110億4114万 | +0.14% | 9.34 | 0.53 |
| 02/20 | 3,425 | 3,425 | 3,380 | 3,395 | -1.02% | 2,300 | 108億4940万 | -1.42% | 9.18 | 0.52 |
| 02/19 | 3,435 | 3,435 | 3,380 | 3,430 | -1.15% | 7,400 | 109億6125万 | -0.32% | 9.27 | 0.53 |
| 02/16 | 3,500 | 3,500 | 3,430 | 3,470 | -0.86% | 4,000 | 110億8907万 | +1.02% | 9.38 | 0.53 |
| 02/15 | 3,500 | 3,500 | 3,450 | 3,500 | +0.29% | 800 | 111億8495万 | +2.04% | 9.46 | 0.54 |
| 02/14 | 3,455 | 3,490 | 3,445 | 3,490 | -0.99% | 1,600 | 111億5299万 | +1.9% | 9.44 | 0.53 |
| 02/13 | 3,550 | 3,550 | 3,445 | 3,525 | -0.7% | 7,500 | 112億6484万 | +2.98% | 9.53 | 0.54 |
| 02/09 | 3,600 | 3,600 | 3,475 | 3,550 | -1.39% | 5,100 | 113億4473万 | +4.01% | 9.6 | 0.54 |
| 02/08 | 3,595 | 3,600 | 3,550 | 3,600 | +0.14% | 2,700 | 115億452万 | +5.79% | 9.73 | 0.55 |
| 02/07 | 3,530 | 3,605 | 3,530 | 3,595 | +1.99% | 5,000 | 114億8854万 | +6.36% | 9.72 | 0.55 |
| 02/06 | 3,530 | 3,540 | 3,500 | 3,525 | 0% | 1,500 | 112億6484万 | +5.04% | 9.53 | 0.54 |
| 02/05 | 3,530 | 3,530 | 3,485 | 3,525 | +1.29% | 3,500 | 112億6484万 | +5.7% | 9.53 | 0.54 |
| 02/02 | 3,480 | 3,500 | 3,435 | 3,480 | +0.87% | 2,700 | 111億2103万 | +5.01% | 9.41 | 0.53 |
| 02/01 | 3,475 | 3,475 | 3,450 | 3,450 | -0.72% | 1,100 | 110億2516万 | +4.74% | 9.33 | 0.53 |
| 01/31 | 3,400 | 3,475 | 3,400 | 3,475 | +2.21% | 3,900 | 111億505万 | +6.04% | 9.39 | 0.53 |
| 01/30 | 3,375 | 3,405 | 3,375 | 3,400 | +0.74% | 1,000 | 108億6538万 | +4.39% | 9.19 | 0.52 |
| 01/29 | 3,370 | 3,395 | 3,370 | 3,375 | -0.15% | 900 | 107億8548万 | +4.42% | 9.12 | 0.52 |
| 01/26 | 3,400 | 3,405 | 3,380 | 3,380 | -0.73% | 1,200 | 108億146万 | +5.39% | 9.14 | 0.52 |
| 01/25 | 3,405 | 3,410 | 3,405 | 3,405 | 0% | 1,400 | 108億8135万 | +6.94% | 9.21 | 0.52 |
| 01/24 | 3,415 | 3,415 | 3,380 | 3,405 | -0.15% | 3,200 | 108億8135万 | +7.89% | 9.21 | 0.52 |
| 01/23 | 3,410 | 3,415 | 3,400 | 3,410 | +0.29% | 900 | 108億9733万 | +9.02% | 9.22 | 0.52 |
| 01/22 | 3,390 | 3,410 | 3,380 | 3,400 | +0.59% | 4,600 | 108億6538万 | +9.68% | 9.19 | 0.52 |
| 01/19 | 3,365 | 3,380 | 3,360 | 3,380 | +1.35% | 5,000 | 108億146万 | +10.03% | 9.14 | 0.52 |
| 01/18 | 3,330 | 3,335 | 3,310 | 3,335 | +1.21% | 1,600 | 106億5765万 | +9.49% | 9.02 | 0.51 |
| 01/17 | 3,300 | 3,340 | 3,295 | 3,295 | -0.15% | 9,200 | 105億2983万 | +9.11% | 8.91 | 0.5 |
| 01/16 | 3,320 | 3,320 | 3,300 | 3,300 | -0.6% | 2,000 | 105億4581万 | +10.11% | 8.92 | 0.51 |
| 01/15 | 3,275 | 3,335 | 3,275 | 3,320 | +1.37% | 5,400 | 106億972万 | +11.6% | 8.98 | 0.51 |
| 01/12 | 3,345 | 3,365 | 3,265 | 3,275 | -2.09% | 14,400 | 104億6591万 | +10.94% | 8.85 | 0.5 |
| 01/11 | 3,440 | 3,440 | 3,325 | 3,345 | -1.04% | 8,000 | 106億8961万 | +14.2% | 9.04 | 0.51 |
| 01/10 | 3,460 | 3,460 | 3,380 | 3,380 | -2.03% | 8,100 | 108億146万 | +16.39% | 9.14 | 0.52 |
| 01/09 | 3,270 | 3,470 | 3,250 | 3,450 | +5.34% | 11,400 | 110億2516万 | +19.87% | 9.33 | 0.53 |
| 01/05 | 3,340 | 3,340 | 3,255 | 3,275 | -0.61% | 7,200 | 104億6591万 | +14.95% | 8.85 | 0.5 |
| 01/04 | 3,215 | 3,415 | 3,200 | 3,295 | +9.29% | 31,000 | 105億2983万 | +16.6% | 8.91 | 0.5 |
| 2023 | ||||||||||
| 12/29 | 3,010 | 3,025 | 2,986 | 3,015 | +0.17% | 2,800 | 96億3503万 | +7.52% | 8.15 | 0.45 |
| 12/28 | 2,999 | 3,015 | 2,985 | 3,010 | +0.4% | 2,800 | 96億1905万 | +7.77% | 8.14 | 0.45 |
| 12/27 | 2,995 | 2,998 | 2,991 | 2,998 | 0% | 900 | 95億8070万 | +7.88% | 8.11 | 0.45 |
| 12/26 | 3,000 | 3,010 | 2,955 | 2,998 | +0.27% | 4,400 | 95億8070万 | +8.43% | 8.11 | 0.45 |
| 12/25 | 3,070 | 3,070 | 2,990 | 2,990 | -0.66% | 5,300 | 95億5514万 | +8.69% | 8.08 | 0.45 |
| 12/22 | 3,030 | 3,085 | 2,980 | 3,010 | +0.7% | 17,600 | 96億1905万 | +9.93% | 8.14 | 0.45 |
| 12/21 | 2,775 | 3,200 | 2,758 | 2,989 | +7.71% | 41,400 | 95億5194万 | +9.81% | 8.08 | 0.45 |
| 12/20 | 2,701 | 2,783 | 2,701 | 2,775 | +0.91% | 1,000 | 88億6806万 | +2.47% | 7.5 | 0.42 |
| 12/19 | 2,718 | 2,750 | 2,718 | 2,750 | -1.72% | 200 | 87億8817万 | +1.7% | 7.43 | 0.41 |
| 12/18 | 2,667 | 2,798 | 2,667 | 2,798 | +3.63% | 1,300 | 89億4156万 | +3.67% | 7.56 | 0.42 |
| 12/15 | 2,681 | 2,710 | 2,665 | 2,700 | 0% | 800 | 86億2839万 | +0.3% | 7.3 | 0.41 |
| 12/14 | 2,700 | 2,711 | 2,692 | 2,700 | -0.22% | 1,500 | 86億2839万 | +0.45% | 7.3 | 0.41 |
| 12/13 | 2,740 | 2,749 | 2,706 | 2,706 | -0.33% | 300 | 86億4756万 | +0.74% | 7.32 | 0.41 |
| 12/12 | 2,716 | 2,746 | 2,715 | 2,715 | -0.04% | 2,500 | 86億7632万 | +1.15% | 7.34 | 0.41 |
| 12/11 | 2,730 | 2,730 | 2,716 | 2,716 | +0.59% | 300 | 86億7952万 | +1.34% | 7.34 | 0.41 |
| 12/08 | 2,700 | 2,700 | 2,700 | 2,700 | -0.37% | 600 | 86億2839万 | +0.93% | 7.3 | 0.41 |
| 12/07 | 2,710 | 2,710 | 2,710 | 2,710 | -1.35% | 100 | 86億6034万 | +1.46% | 7.33 | 0.41 |
| 12/06 | 2,750 | 2,750 | 2,747 | 2,747 | -0.15% | 500 | 87億7858万 | +3% | 7.43 | 0.41 |
| 12/05 | 2,712 | 2,751 | 2,710 | 2,751 | +1.44% | 700 | 87億9137万 | +3.34% | 7.44 | 0.41 |
| 12/04 | 2,750 | 2,750 | 2,712 | 2,712 | +0.44% | 800 | 86億6673万 | +2.03% | 7.33 | 0.41 |
| 12/01 | 2,703 | 2,715 | 2,700 | 2,700 | -1.14% | 1,200 | 86億2839万 | +1.73% | 7.3 | 0.41 |
| 11/30 | 2,730 | 2,740 | 2,700 | 2,731 | +0.04% | 1,000 | 87億2745万 | +3.06% | 7.38 | 0.41 |
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 | 1,290 258 6/5 | 450 90 1/16 | 951,600 4,758,000 6/22 | - | - | +59.29% 6/1 | -19.1% 8/10 |
| 2009年 3月期 | 815 163 5/13 | 220 44 12/24 44 11/20 | 1,045,600 5,228,000 5/13 | - | - | +37.7% 5/8 | -31.81% 10/8 |
| 2010年 3月期 | 755 151 8/11 | 265 53 4/1 | 688,400 3,442,000 7/29 | - | - | +31.4% 7/1 | -26.7% 11/24 |
| 2011年 3月期 | 815 163 3/23 | 310 62 3/15 | 337,400 1,687,000 3/23 | 26億449万 | 9億9066万 | +61.58% 3/23 | -14.33% 5/25 |
| 2012年 3月期 | 1,185 237 3/23 | 355 71 8/9 | 997,800 4,989,000 1/17 | 37億8690万 | 11億3447万 | +45.66% 1/17 | -20.97% 5/8 |
| 2013年 3月期 | 1,935 387 3/5 | 585 117 6/4 | 596,600 2,983,000 2/7 | 61億8367万 | 18億6948万 | +36.75% 2/20 | -29.31% 5/14 |
| 2014年 3月期 | 2,415 483 4/30 | 1,085 217 6/27 217 6/7 | 158,400 792,000 4/30 | 77億1761万 | 34億6733万 | +23.12% 5/8 | -28.54% 6/7 |
| 2015年 3月期 | 2,140 428 8/5 | 1,355 271 5/12 | 228,800 1,144,000 5/7 | 68億3879万 | 43億3017万 | +23.13% 8/4 | -15.62% 5/12 |
| 2016年 3月期 | 1,675 335 3/24 | 1,160 232 8/25 | 77,200 386,000 3/24 | 53億5279万 | 37億701万 | +10.73% 2/10 | -15.42% 8/25 |
| 2017年 3月期 | 1,775 355 3/22 | 1,015 203 6/28 | 425,800 2,129,000 3/22 | 56億7236万 | 32億4363万 | +16.76% 3/23 | -10.77% 6/27 |
| 2018年 3月期 | 3,370 1/31 | 1,515 303 4/6 | 145,400 727,000 5/11 | 107億6950万 | 48億4148万 | +23.33% 5/17 | -18.51% 3/26 |
| 2019年 3月期 | 2,528 6/4 | 1,650 12/26 | 56,000 3/29 | 80億7872万 | 52億7290万 | +8.53% 2/13 | -13.15% 12/26 |
| 2020年 3月期 | 2,402 1/22 | 1,406 3/17 | 72,100 9/19 | 76億7607万 | 44億9315万 | +19.29% 5/14 | -26.91% 3/16 |
| 2021年 3月期 | 3,370 3/26 | 1,501 4/14 | 89,400 9/28 | 107億6950万 | 47億9674万 | +20.28% 5/27 | -5.16% 4/21 |
| 2022年 3月期 | 3,340 8/6 | 2,840 3/31 | 97,200 3/31 | 106億7363万 | 90億7578万 | +6.21% 6/21 | -12.07% 4/11 |
| 2023年 3月期 | 2,900 4/4 4/1 | 2,153 2/9 | 93,400 3/30 | 92億6753万 | 68億8034万 | +13.97% 3/14 | -9.29% 6/23 |
| 最新 | 3,635 2024/4/26 | 700 | 116億1636万 | -2.94% 3,745 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- -17%（0.83倍）
- 1995/12/28 vs 1994/12/30
- -26%（0.74倍）
- 1996/12/27 vs 1995/12/28
- -25%（0.75倍）
- 1997/12/26 vs 1996/12/27
- -48%（0.52倍）
- 1998/12/28 vs 1997/12/26
- 3%（1.03倍）
- 1999/12/30 vs 1998/12/28
- -33%（0.67倍）
- 2000/12/28 vs 1999/12/30
- -5%（0.95倍）
- 2001/12/26 vs 2000/12/28
- -31%（0.69倍）
- 2002/12/25 vs 2001/12/26
- -11%（0.89倍）
- 2003/12/29 vs 2002/12/25
- -3%（0.97倍）
- 2004/12/30 vs 2003/12/29
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/30
- 73%（1.73倍）
- 2006/12/29 vs 2005/12/30
- -45%（0.55倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- 56%（1.56倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 16%（1.16倍）
- 2012/12/28 vs 2011/12/30
- 128%（2.28倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 100%（2倍）
- 2018/12/27 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/27
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/29 vs 2020/12/30
- 45%（1.45倍）
- 2022/12/30 vs 2021/12/29
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/04/26 vs 2023/12/29
- 21%（1.21倍）
- 過去安値
220円（2008/12/24） - 1552%（16.52倍）
3,635円（4/26）