株価チャート
株価
4/22
- 前日 (4/19)
- 3,285
- 始値
- 3,330
- 高値
- 3,375
- 安値
- 3,305
- 終値 +1.83%
- 3,345
- 出来高 -33.77%
- 15,100
乖離率
- 株価（5日）
移動平均値 - -1.06%
3,381 - 株価（25日）
移動平均値 - -6.95%
3,595 - 出来高（5日）
移動平均値 - +3.57%
14,580
2023/11/24～2024/04/22
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 | 3,330 | 3,375 | 3,305 | 3,345 | +1.83% | 15,100 | 433億6790万 | -6.95% | 9.28 | 0.98 |
| 04/19 | 3,355 | 3,355 | 3,270 | 3,285 | -2.38% | 22,800 | 425億9000万 | -8.9% | 9.11 | 0.96 |
| 04/18 | 3,395 | 3,430 | 3,365 | 3,365 | -1.46% | 9,100 | 436億2720万 | -7.17% | 9.33 | 0.98 |
| 04/17 | 3,495 | 3,495 | 3,415 | 3,415 | -2.29% | 8,600 | 442億7545万 | -5.97% | 9.47 | 1 |
| 04/16 | 3,615 | 3,615 | 3,470 | 3,495 | -3.59% | 17,300 | 453億1265万 | -3.85% | 9.69 | 1.02 |
| 04/15 | 3,625 | 3,675 | 3,615 | 3,625 | -1.36% | 5,500 | 469億9809万 | -0.03% | 10.05 | 1.06 |
| 04/12 | 3,750 | 3,750 | 3,660 | 3,675 | -0.81% | 12,000 | 476億4634万 | +1.69% | 10.19 | 1.08 |
| 04/11 | 3,665 | 3,720 | 3,660 | 3,705 | +0.41% | 13,400 | 480億3529万 | +2.95% | 10.27 | 1.08 |
| 04/10 | 3,655 | 3,695 | 3,590 | 3,690 | +0.96% | 26,000 | 478億4082万 | +2.96% | 10.23 | 1.08 |
| 04/09 | 3,595 | 3,665 | 3,595 | 3,655 | +1.25% | 7,700 | 473億8704万 | +2.41% | 10.14 | 1.07 |
| 04/08 | 3,620 | 3,630 | 3,585 | 3,610 | 0% | 11,400 | 468億362万 | +1.6% | 10.01 | 1.06 |
| 04/05 | 3,620 | 3,685 | 3,550 | 3,610 | -1.77% | 19,100 | 468億362万 | +2.01% | 10.01 | 1.06 |
| 04/04 | 3,645 | 3,720 | 3,610 | 3,675 | +1.38% | 25,200 | 476億4634万 | +4.26% | 10.19 | 1.08 |
| 04/03 | 3,505 | 3,635 | 3,505 | 3,625 | +3.42% | 28,700 | 469億9809万 | +3.36% | 10.05 | 1.06 |
| 04/02 | 3,535 | 3,625 | 3,485 | 3,505 | -1.41% | 30,300 | 454億4230万 | +0.34% | 9.72 | 1.03 |
| 04/01 | 3,610 | 3,630 | 3,550 | 3,555 | -1.39% | 15,900 | 460億9055万 | +2.04% | 9.86 | 1.04 |
| 03/29 | 3,620 | 3,690 | 3,605 | 3,605 | -0.41% | 21,600 | 467億3879万 | +3.8% | 10 | 1.05 |
| 03/28 | 3,770 | 3,770 | 3,600 | 3,620 | -5.97% | 26,000 | 469億3327万 | +4.78% | 10.04 | 1.06 |
| 03/27 | 3,765 | 3,880 | 3,765 | 3,850 | +2.26% | 42,700 | 499億1522万 | +12.05% | 10.68 | 1.13 |
| 03/26 | 3,695 | 3,770 | 3,695 | 3,765 | +2.73% | 23,400 | 488億1319万 | +10.51% | 10.44 | 1.1 |
| 03/25 | 3,740 | 3,760 | 3,650 | 3,665 | -0.41% | 24,900 | 475億1669万 | +8.43% | 10.16 | 1.07 |
| 03/22 | 3,655 | 3,725 | 3,655 | 3,680 | +0.68% | 14,200 | 477億1117万 | +9.72% | 10.21 | 1.08 |
| 03/21 | 3,620 | 3,680 | 3,620 | 3,655 | +1.81% | 11,300 | 473億8704万 | +9.76% | 10.14 | 1.07 |
| 03/19 | 3,600 | 3,635 | 3,565 | 3,590 | -0.42% | 9,800 | 465億4432万 | +8.36% | 9.96 | 1.05 |
| 03/18 | 3,635 | 3,680 | 3,555 | 3,605 | -0.41% | 22,300 | 467億3879万 | +9.28% | 10 | 1.05 |
| 03/15 | 3,770 | 3,790 | 3,610 | 3,620 | -3.98% | 44,000 | 469億3327万 | +10.47% | 10.04 | 1.06 |
| 03/14 | 3,570 | 3,770 | 3,570 | 3,770 | +6.35% | 68,800 | 488億7802万 | +15.79% | 10.45 | 1.1 |
| 03/13 | 3,500 | 3,680 | 3,485 | 3,545 | +1.58% | 74,800 | 459億6090万 | +9.85% | 9.83 | 1.04 |
| 03/12 | 3,455 | 3,520 | 3,375 | 3,490 | +7.38% | 134,100 | 452億4782万 | +8.79% | 9.68 | 1.02 |
| 03/11 | 3,295 | 3,295 | 3,210 | 3,250 | -2.55% | 13,700 | 421億3622万 | +1.88% | 9.01 | 0.95 |
| 03/08 | 3,290 | 3,370 | 3,290 | 3,335 | +1.37% | 23,500 | 432億3825万 | +4.78% | 9.25 | 0.98 |
| 03/07 | 3,375 | 3,410 | 3,260 | 3,290 | -1.79% | 28,700 | 426億5482万 | +3.69% | 9.12 | 0.96 |
| 03/06 | 3,310 | 3,370 | 3,295 | 3,350 | +1.06% | 14,600 | 434億3272万 | +5.95% | 9.29 | 0.98 |
| 03/05 | 3,245 | 3,340 | 3,225 | 3,315 | +1.84% | 18,600 | 429億7895万 | +5.2% | 9.19 | 0.97 |
| 03/04 | 3,245 | 3,260 | 3,215 | 3,255 | 0% | 13,900 | 422億105万 | +3.7% | 9.03 | 0.95 |
| 03/01 | 3,235 | 3,275 | 3,200 | 3,255 | +0.31% | 14,900 | 422億105万 | +3.96% | 9.03 | 0.95 |
| 02/29 | 3,215 | 3,290 | 3,215 | 3,245 | +0.15% | 10,800 | 420億7140万 | +3.97% | 9 | 0.95 |
| 02/28 | 3,275 | 3,310 | 3,240 | 3,240 | -1.07% | 10,900 | 420億657万 | +4.08% | 8.98 | 0.95 |
| 02/27 | 3,295 | 3,315 | 3,240 | 3,275 | +0.15% | 13,200 | 424億6035万 | +5.41% | 9.08 | 0.96 |
| 02/26 | 3,290 | 3,350 | 3,235 | 3,270 | -0.3% | 18,500 | 423億9552万 | +5.59% | 9.07 | 0.96 |
| 02/22 | 3,180 | 3,280 | 3,165 | 3,280 | +3.96% | 39,000 | 425億2517万 | +6.29% | 9.1 | 0.96 |
| 02/21 | 3,140 | 3,180 | 3,130 | 3,155 | +0.48% | 9,000 | 409億455万 | +2.53% | 8.75 | 0.92 |
| 02/20 | 3,140 | 3,175 | 3,110 | 3,140 | 0% | 20,400 | 407億1007万 | +2.15% | 8.71 | 0.92 |
| 02/19 | 3,100 | 3,145 | 3,075 | 3,140 | +1.78% | 15,500 | 407億1007万 | +2.11% | 8.71 | 0.92 |
| 02/16 | 3,030 | 3,085 | 3,015 | 3,085 | +2.49% | 18,100 | 399億9700万 | +0.42% | 8.56 | 0.9 |
| 02/15 | 3,070 | 3,070 | 2,978 | 3,010 | -2.59% | 24,300 | 390億2462万 | -2.02% | 8.35 | 0.88 |
| 02/14 | 3,165 | 3,180 | 3,070 | 3,090 | -3.89% | 24,500 | 400億6182万 | +0.46% | 8.57 | 0.9 |
| 02/13 | 3,285 | 3,295 | 3,140 | 3,215 | -1.08% | 31,800 | 416億8245万 | +4.55% | 8.92 | 0.94 |
| 02/09 | 3,095 | 3,270 | 3,095 | 3,250 | +6.04% | 65,800 | 421億3622万 | +5.83% | 9.01 | 0.95 |
| 02/08 | 3,125 | 3,125 | 3,010 | 3,065 | -0.33% | 38,200 | 397億3770万 | +0.03% | 8.5 | 0.9 |
| 02/07 | 3,035 | 3,100 | 3,035 | 3,075 | +0.65% | 11,000 | 398億6735万 | +0.49% | 8.53 | 0.9 |
| 02/06 | 3,070 | 3,075 | 3,050 | 3,055 | -0.49% | 11,000 | 396億805万 | 0% | 8.47 | 0.89 |
| 02/05 | 3,070 | 3,080 | 3,050 | 3,070 | +0.66% | 11,300 | 398億252万 | +0.59% | 8.51 | 0.9 |
| 02/02 | 3,065 | 3,070 | 3,035 | 3,050 | -0.49% | 8,000 | 395億4322万 | +0.07% | 8.46 | 0.89 |
| 02/01 | 3,080 | 3,080 | 3,040 | 3,065 | -0.49% | 7,900 | 397億3770万 | +0.66% | 8.5 | 0.9 |
| 01/31 | 3,015 | 3,085 | 3,015 | 3,080 | +1.65% | 12,700 | 399億3217万 | +1.25% | 8.54 | 0.9 |
| 01/30 | 3,065 | 3,065 | 3,025 | 3,030 | -1.14% | 11,300 | 392億8392万 | -0.23% | 8.4 | 0.89 |
| 01/29 | 3,040 | 3,065 | 3,030 | 3,065 | +1.49% | 10,500 | 397億3770万 | +1.02% | 8.5 | 0.9 |
| 01/26 | 3,010 | 3,050 | 3,000 | 3,020 | -0.98% | 13,000 | 391億5427万 | -0.36% | 8.37 | 0.88 |
| 01/25 | 2,998 | 3,055 | 2,998 | 3,050 | +1.16% | 10,800 | 395億4322万 | +0.69% | 8.46 | 0.89 |
| 01/24 | 3,040 | 3,040 | 2,986 | 3,015 | -0.5% | 15,200 | 390億8945万 | -0.36% | 8.36 | 0.88 |
| 01/23 | 3,115 | 3,115 | 3,030 | 3,030 | -1.94% | 10,700 | 392億8392万 | +0.17% | 8.4 | 0.89 |
| 01/22 | 3,025 | 3,100 | 3,025 | 3,090 | +2.32% | 14,600 | 400億6182万 | +2.05% | 8.57 | 0.9 |
| 01/19 | 3,020 | 3,045 | 3,005 | 3,020 | +0.33% | 11,500 | 391億5427万 | -0.17% | 8.37 | 0.88 |
| 01/18 | 3,080 | 3,080 | 3,010 | 3,010 | -1.31% | 7,600 | 390億2462万 | -0.46% | 8.35 | 0.88 |
| 01/17 | 3,075 | 3,115 | 3,035 | 3,050 | -1.13% | 19,200 | 395億4322万 | +0.99% | 8.46 | 0.89 |
| 01/16 | 3,145 | 3,145 | 3,070 | 3,085 | -2.37% | 14,900 | 399億9700万 | +2.29% | 8.56 | 0.9 |
| 01/15 | 3,075 | 3,160 | 3,075 | 3,160 | +2.76% | 15,500 | 409億6937万 | +4.84% | 8.76 | 0.92 |
| 01/12 | 3,110 | 3,115 | 3,060 | 3,075 | -0.16% | 11,500 | 398億6735万 | +2.3% | 8.53 | 0.9 |
| 01/11 | 3,110 | 3,115 | 3,060 | 3,080 | -0.48% | 16,800 | 399億3217万 | +2.6% | 8.54 | 0.9 |
| 01/10 | 3,080 | 3,115 | 3,055 | 3,095 | +0.49% | 15,100 | 401億2665万 | +3.17% | 8.58 | 0.91 |
| 01/09 | 3,100 | 3,115 | 3,060 | 3,080 | -0.65% | 15,900 | 399億3217万 | +2.87% | 8.54 | 0.9 |
| 01/05 | 3,080 | 3,140 | 3,035 | 3,100 | +0.49% | 31,200 | 401億9147万 | +3.75% | 8.6 | 0.91 |
| 01/04 | 3,150 | 3,180 | 3,040 | 3,085 | +4.33% | 62,000 | 399億9700万 | +3.45% | 8.56 | 0.9 |
| 2023 | ||||||||||
| 12/29 | 2,940 | 2,958 | 2,927 | 2,957 | +0.2% | 10,600 | 383億3748万 | -0.64% | 8.2 | 0.87 |
| 12/28 | 2,998 | 2,998 | 2,924 | 2,951 | -1.07% | 25,000 | 382億5969万 | -0.84% | 8.18 | 0.86 |
| 12/27 | 2,992 | 2,993 | 2,974 | 2,983 | -0.1% | 12,100 | 386億7457万 | +0.27% | 8.27 | 0.87 |
| 12/26 | 2,962 | 2,987 | 2,957 | 2,986 | +0.64% | 10,000 | 387億1346万 | +0.44% | 8.28 | 0.87 |
| 12/25 | 3,045 | 3,045 | 2,941 | 2,967 | -0.97% | 9,500 | 384億6713万 | -0.1% | 8.23 | 0.87 |
| 12/22 | 2,941 | 3,020 | 2,941 | 2,996 | +1.87% | 12,000 | 388億4311万 | +0.88% | 8.31 | 0.88 |
| 12/21 | 2,925 | 2,950 | 2,916 | 2,941 | -0.71% | 7,000 | 381億3004万 | -0.88% | 8.16 | 0.86 |
| 12/20 | 2,965 | 3,010 | 2,956 | 2,962 | -0.67% | 12,000 | 384億230万 | -0.13% | 8.21 | 0.87 |
| 12/19 | 2,992 | 2,992 | 2,953 | 2,982 | +0.57% | 10,000 | 386億6160万 | +0.64% | 8.27 | 0.87 |
| 12/18 | 2,951 | 2,966 | 2,902 | 2,965 | -0.27% | 12,600 | 384億4120万 | +0.14% | 8.22 | 0.87 |
| 12/15 | 2,996 | 3,005 | 2,942 | 2,973 | -1.23% | 19,300 | 385億4492万 | +0.54% | 8.24 | 0.87 |
| 12/14 | 3,090 | 3,090 | 3,000 | 3,010 | -2.59% | 16,300 | 390億2462万 | +1.96% | 8.35 | 0.88 |
| 12/13 | 3,020 | 3,110 | 3,010 | 3,090 | +2.32% | 26,500 | 400億6182万 | +4.89% | 8.57 | 0.9 |
| 12/12 | 3,020 | 3,060 | 3,005 | 3,020 | +0.5% | 17,600 | 391億5427万 | +2.65% | 8.37 | 0.88 |
| 12/11 | 2,962 | 3,010 | 2,941 | 3,005 | +3.26% | 18,000 | 389億5980万 | +2.18% | 8.33 | 0.88 |
| 12/08 | 2,911 | 2,969 | 2,903 | 2,910 | -1.49% | 31,100 | 377億2812万 | -1.02% | 8.07 | 0.85 |
| 12/07 | 2,997 | 2,997 | 2,947 | 2,954 | -2.19% | 12,700 | 382億9858万 | +0.37% | 8.19 | 0.86 |
| 12/06 | 2,965 | 3,035 | 2,965 | 3,020 | +1.85% | 17,100 | 391億5427万 | +2.51% | 8.37 | 0.88 |
| 12/05 | 2,959 | 3,010 | 2,940 | 2,965 | -0.47% | 16,700 | 384億4120万 | +0.75% | 8.22 | 0.87 |
| 12/04 | 3,000 | 3,020 | 2,976 | 2,979 | -1.36% | 12,100 | 386億2271万 | +1.15% | 8.26 | 0.87 |
| 12/01 | 2,969 | 3,020 | 2,959 | 3,020 | +2.51% | 22,800 | 391億5427万 | +2.65% | 8.37 | 0.88 |
| 11/30 | 2,944 | 2,957 | 2,931 | 2,946 | +0.86% | 7,900 | 381億9486万 | +0.2% | 8.17 | 0.86 |
| 11/29 | 2,958 | 2,958 | 2,921 | 2,921 | -1.28% | 12,600 | 378億7074万 | -0.61% | 8.1 | 0.85 |
| 11/28 | 2,953 | 2,961 | 2,932 | 2,959 | +0.71% | 14,400 | 383億6341万 | +0.71% | 8.21 | 0.87 |
| 11/27 | 2,973 | 2,991 | 2,933 | 2,938 | -0.71% | 10,600 | 380億9114万 | +0.03% | 8.15 | 0.86 |
| 11/24 | 2,946 | 2,959 | 2,920 | 2,959 | +1.47% | 11,500 | 383億6341万 | +0.78% | 8.21 | 0.87 |
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 | 1,700 170 6/7 | 630 63 1/22 63 1/18 他2件 | 754,800 7,548,000 5/11 | - | - | +19.63% 6/7 | -25.5% 1/16 |
| 2009年 3月期 | 1,010 101 6/18 | 150 15 2/20 | 1,243,800 12,438,000 2/20 | - | - | +71.28% 4/7 | -46.88% 2/20 |
| 2010年 3月期 | 930 93 6/18 | 330 33 4/1 | 836,900 8,369,000 3/18 | - | - | +32.3% 6/18 | -26.11% 7/13 |
| 2011年 3月期 | 1,790 179 3/25 | 380 38 10/29 38 10/27 他3件 | 8,390,600 83,906,000 3/24 | 232億717万 | 49億2666万 | +170.44% 3/24 | -18.66% 5/19 |
| 2012年 3月期 | 1,430 143 4/4 | 760 76 8/9 | 1,323,100 13,231,000 6/2 | 185億3980万 | 98億5332万 | +22.63% 9/5 | -19.12% 5/25 |
| 2013年 3月期 | 1,210 121 1/10 | 640 64 10/10 | 880,000 8,800,000 1/8 | 156億8752万 | 82億9753万 | +21.44% 12/3 | -22.54% 5/11 |
| 2014年 3月期 | 1,600 160 9/20 | 770 77 6/7 | 7,701,700 77,017,000 9/20 | 207億4384万 | 99億8297万 | +38.56% 9/20 | -21.81% 6/7 |
| 2015年 3月期 | 2,310 231 10/28 | 1,140 114 5/20 | 3,742,900 37,429,000 9/9 | 299億4913万 | 147億8009万 | +28.13% 9/9 | -17.42% 5/19 |
| 2016年 3月期 | 1,870 187 4/27 187 4/24 他4件 | 1,020 102 2/12 | 414,300 4,143,000 8/18 | 242億4453万 | 132億2429万 | +39.79% 4/18 | -19.48% 2/12 |
| 2017年 3月期 | 1,860 186 4/18 | 1,110 111 4/6 111 4/5 | 9,125,400 91,254,000 4/18 | 241億1488万 | 143億9114万 | +10.55% 8/1 | -12.33% 6/16 |
| 2018年 3月期 | 2,000 200 8/30 | 1,350 135 4/17 | 1,046,900 10,469,000 7/6 | 259億2998万 | 175億274万 | +10.11% 5/22 | -10.86% 11/15 |
| 2019年 3月期 | 1,787 5/18 | 1,404 12/25 | 247,800 7/9 | 231億6844万 | 182億285万 | +10.74% 11/28 | -14.52% 12/25 |
| 2020年 3月期 | 1,771 12/27 | 1,050 3/13 | 116,300 3/25 | 229億6100万 | 136億1324万 | +8.15% 7/4 | -25.44% 3/13 |
| 2021年 3月期 | 1,495 3/19 | 1,083 8/7 | 268,000 9/7 | 193億8266万 | 140億4108万 | +12.36% 9/4 | -6.96% 4/21 |
| 2022年 3月期 | 2,240 9/14 | 1,260 5/13 | 209,000 8/12 | 290億4158万 | 163億3589万 | +14.95% 2/16 | -9.23% 1/27 |
| 2023年 3月期 | 3,850 3/31 | 1,815 5/19 | 211,300 10/28 | 499億1522万 | 235億3146万 | +16.33% 3/15 | -7.95% 9/20 |
| 最新 | 3,345 2024/4/22 | 15,100 | 433億6790万 | -6.95% 3,595 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -1%（0.99倍）
- 1985/12/28 vs 1984/12/28
- 167%（2.67倍）
- 1986/12/27 vs 1985/12/28
- -7%（0.93倍）
- 1987/12/28 vs 1986/12/27
- 49%（1.49倍）
- 1988/12/28 vs 1987/12/28
- 52%（1.52倍）
- 1989/12/29 vs 1988/12/28
- 144%（2.44倍）
- 1990/12/28 vs 1989/12/29
- -64%（0.36倍）
- 1991/12/30 vs 1990/12/28
- -21%（0.79倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/30 vs 1992/12/30
- -14%（0.86倍）
- 1994/12/30 vs 1993/12/30
- 19%（1.19倍）
- 1995/12/29 vs 1994/12/30
- 32%（1.32倍）
- 1996/12/30 vs 1995/12/29
- -33%（0.67倍）
- 1997/12/30 vs 1996/12/30
- -73%（0.27倍）
- 1998/12/30 vs 1997/12/30
- 46%（1.46倍）
- 1999/12/30 vs 1998/12/30
- -17%（0.83倍）
- 2000/12/29 vs 1999/12/30
- -40%（0.6倍）
- 2001/12/28 vs 2000/12/29
- -11%（0.89倍）
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 90%（1.9倍）
- 2004/12/30 vs 2003/12/30
- 119%（2.19倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- -61%（0.39倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- 131%（2.31倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 53%（1.53倍）
- 2015/12/30 vs 2014/12/30
- -31%（0.69倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- 59%（1.59倍）
- 2022/12/30 vs 2021/12/30
- 52%（1.52倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/04/22 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
150円（2009/02/20） - 2130%（22.3倍）
3,345円（4/22）