株価チャート
株価
4/24
- 前日 (4/23)
- 4,180
- 始値
- 3,970
- 高値
- 3,970
- 安値
- 3,970
- 終値 -5.02%
- 3,970
- 出来高 ±0%
- 100
乖離率
- 株価（5日）
移動平均値 - -1.49%
4,030 - 株価（25日）
移動平均値 - -2.67%
4,079 - 出来高（5日）
移動平均値 - -50%
200
2023/08/31～2024/04/24
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 | 3,970 | 3,970 | 3,970 | 3,970 | -5.02% | 100 | 87億6292万 | -2.67% | 10.42 | 0.46 |
| 04/23 | 4,180 | 4,180 | 4,180 | 4,180 | +6.09% | 100 | 92億2645万 | +2.28% | 10.97 | 0.48 |
| 04/22 | 3,940 | 3,940 | 3,940 | 3,940 | -1.75% | 200 | 86億9670万 | -3.36% | 10.34 | 0.45 |
| 04/17 | 4,010 | 4,010 | 4,010 | 4,010 | -0.99% | 100 | 88億5121万 | -1.57% | 10.52 | 0.46 |
| 04/16 | 4,050 | 4,050 | 4,050 | 4,050 | 0% | 500 | 89億3950万 | -0.44% | 10.63 | 0.46 |
| 04/15 | 4,050 | 4,050 | 4,050 | 4,050 | +1.12% | 100 | 89億3950万 | -0.37% | 10.63 | 0.46 |
| 04/12 | 4,020 | 4,020 | 4,005 | 4,005 | -3.14% | 500 | 88億4017万 | -1.43% | 10.51 | 0.46 |
| 04/10 | 4,135 | 4,135 | 4,135 | 4,135 | 0% | 100 | 91億2712万 | +2.02% | 10.85 | 0.47 |
| 04/03 | 4,135 | 4,135 | 4,135 | 4,135 | -1.9% | 100 | 91億2712万 | +2.43% | 10.85 | 0.47 |
| 04/02 | 4,215 | 4,215 | 4,215 | 4,215 | +0.72% | 100 | 93億370万 | +4.77% | 11.06 | 0.48 |
| 04/01 | 4,185 | 4,185 | 4,185 | 4,185 | 0% | 100 | 92億3748万 | +4.47% | 10.98 | 0.48 |
| 03/29 | 4,185 | 4,185 | 4,185 | 4,185 | +0.12% | 100 | 92億3748万 | +4.97% | 10.98 | 0.48 |
| 03/27 | 4,180 | 4,180 | 4,180 | 4,180 | 0% | 100 | 92億2645万 | +5.29% | 10.97 | 0.48 |
| 03/26 | 4,180 | 4,180 | 4,180 | 4,180 | +0.72% | 100 | 92億2645万 | +5.77% | 10.97 | 0.48 |
| 03/25 | 4,180 | 4,180 | 4,150 | 4,150 | 0% | 300 | 91億6023万 | +5.52% | 10.89 | 0.48 |
| 03/22 | 4,150 | 4,150 | 4,150 | 4,150 | 0% | 300 | 91億6023万 | +5.98% | 10.89 | 0.48 |
| 03/21 | 4,065 | 4,150 | 4,065 | 4,150 | +2.09% | 300 | 91億6023万 | +6.46% | 10.89 | 0.48 |
| 03/19 | 4,065 | 4,065 | 4,065 | 4,065 | +1.75% | 100 | 89億7261万 | +4.74% | 10.66 | 0.47 |
| 03/18 | 3,995 | 3,995 | 3,995 | 3,995 | +1.78% | 100 | 88億1810万 | +3.36% | 10.48 | 0.46 |
| 03/12 | 3,925 | 3,925 | 3,925 | 3,925 | 0% | 100 | 86億6359万 | +1.87% | 10.3 | 0.45 |
| 03/11 | 3,940 | 3,940 | 3,925 | 3,925 | -3.56% | 200 | 86億6359万 | +2.11% | 10.3 | 0.45 |
| 03/06 | 4,070 | 4,070 | 4,070 | 4,070 | +3.56% | 100 | 89億8364万 | +6.13% | 10.68 | 0.47 |
| 03/05 | 3,910 | 4,045 | 3,905 | 3,930 | -1.75% | 500 | 86億7463万 | +2.88% | 10.31 | 0.45 |
| 03/04 | 4,000 | 4,000 | 4,000 | 4,000 | -4.42% | 200 | 88億2914万 | +5.01% | 10.49 | 0.46 |
| 03/01 | 4,185 | 4,185 | 4,180 | 4,185 | 0% | 1,400 | 92億3748万 | +10.31% | 10.98 | 0.48 |
| 02/29 | 4,055 | 4,185 | 4,055 | 4,185 | +6.49% | 1,100 | 92億3748万 | +10.89% | 10.98 | 0.48 |
| 02/28 | 3,930 | 3,930 | 3,930 | 3,930 | +1.68% | 100 | 86億7463万 | +4.77% | 10.31 | 0.45 |
| 02/22 | 3,855 | 3,865 | 3,855 | 3,865 | +0.39% | 200 | 85億3115万 | +3.29% | 10.14 | 0.44 |
| 02/21 | 3,850 | 3,850 | 3,850 | 3,850 | -3.39% | 100 | 84億9804万 | +3.05% | 10.1 | 0.44 |
| 02/20 | 3,985 | 3,985 | 3,985 | 3,985 | -0.38% | 200 | 87億9603万 | +6.81% | 10.45 | 0.46 |
| 02/19 | 3,995 | 4,030 | 3,890 | 4,000 | +6.38% | 1,900 | 88億2914万 | +7.58% | 10.49 | 0.46 |
| 02/16 | 3,760 | 3,760 | 3,760 | 3,760 | +0.8% | 100 | 82億9939万 | +1.54% | 9.86 | 0.43 |
| 02/14 | 3,730 | 3,730 | 3,730 | 3,730 | -1.58% | 100 | 82億3317万 | +0.81% | 9.79 | 0.43 |
| 02/13 | 3,775 | 3,790 | 3,775 | 3,790 | 0% | 300 | 83億6561万 | +2.46% | 9.94 | 0.43 |
| 02/09 | 3,715 | 3,970 | 3,715 | 3,790 | +2.16% | 1,300 | 83億6561万 | +2.57% | 9.94 | 0.43 |
| 02/08 | 3,760 | 3,760 | 3,710 | 3,710 | -1.33% | 200 | 81億8902万 | +0.57% | 9.73 | 0.43 |
| 02/07 | 3,730 | 3,760 | 3,730 | 3,760 | +0.8% | 400 | 82億9939万 | +1.98% | 9.86 | 0.43 |
| 02/06 | 3,720 | 3,730 | 3,720 | 3,730 | +1.08% | 400 | 82億3317万 | +1.3% | 9.79 | 0.43 |
| 02/05 | 3,690 | 3,690 | 3,690 | 3,690 | -0.81% | 100 | 81億4488万 | +0.24% | 9.68 | 0.42 |
| 02/02 | 3,715 | 3,720 | 3,715 | 3,720 | +0.13% | 300 | 82億1110万 | +1.06% | 9.76 | 0.43 |
| 02/01 | 3,710 | 3,715 | 3,710 | 3,715 | +0.13% | 200 | 82億6万 | +1.01% | 9.75 | 0.43 |
| 01/31 | 3,680 | 3,710 | 3,680 | 3,710 | +1.09% | 200 | 81億8902万 | +0.98% | 9.73 | 0.43 |
| 01/30 | 3,715 | 3,720 | 3,670 | 3,670 | -0.94% | 400 | 81億73万 | -0.03% | 9.63 | 0.42 |
| 01/26 | 3,700 | 3,705 | 3,700 | 3,705 | +0.14% | 300 | 81億7799万 | +0.98% | 9.72 | 0.43 |
| 01/25 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 400 | 81億6695万 | +0.93% | 9.71 | 0.42 |
| 01/24 | 3,700 | 3,700 | 3,700 | 3,700 | +0.41% | 100 | 81億6695万 | +1.01% | 9.71 | 0.42 |
| 01/23 | 3,685 | 3,685 | 3,685 | 3,685 | +0.96% | 200 | 81億3384万 | +0.71% | 9.67 | 0.42 |
| 01/22 | 3,650 | 3,650 | 3,650 | 3,650 | +0.27% | 200 | 80億5659万 | -0.16% | 9.58 | 0.42 |
| 01/19 | 3,630 | 3,640 | 3,630 | 3,640 | -0.82% | 200 | 80億3451万 | -0.41% | 9.55 | 0.42 |
| 01/16 | 3,650 | 3,670 | 3,650 | 3,670 | +1.1% | 300 | 81億73万 | +0.47% | 9.63 | 0.42 |
| 01/15 | 3,700 | 3,700 | 3,630 | 3,630 | -1.89% | 1,000 | 80億1244万 | -0.55% | 9.52 | 0.42 |
| 01/12 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 100 | 81億6695万 | +1.4% | 9.71 | 0.42 |
| 01/10 | 3,700 | 3,700 | 3,700 | 3,700 | -1.07% | 100 | 81億6695万 | +1.51% | 9.71 | 0.42 |
| 01/05 | 3,635 | 3,740 | 3,635 | 3,740 | +2.47% | 1,000 | 82億5524万 | +2.72% | 9.81 | 0.43 |
| 01/04 | 3,650 | 3,650 | 3,650 | 3,650 | +0.55% | 100 | 80億5659万 | +0.39% | 9.58 | 0.42 |
| 2023 | ||||||||||
| 12/28 | 3,625 | 3,630 | 3,625 | 3,630 | -1.76% | 500 | 80億1244万 | -0.11% | 9.52 | 0.42 |
| 12/27 | 3,695 | 3,695 | 3,695 | 3,695 | 0% | 100 | 81億5591万 | +1.68% | 9.69 | 0.42 |
| 12/26 | 3,695 | 3,695 | 3,695 | 3,695 | 0% | 600 | 81億5591万 | +1.79% | 9.69 | 0.42 |
| 12/25 | 3,650 | 3,695 | 3,650 | 3,695 | +1.65% | 200 | 81億5591万 | +1.9% | 9.69 | 0.42 |
| 12/22 | 3,645 | 3,645 | 3,635 | 3,635 | -0.68% | 200 | 80億2348万 | +0.44% | 9.54 | 0.42 |
| 12/21 | 3,660 | 3,660 | 3,660 | 3,660 | +0.55% | 100 | 80億7866万 | +1.19% | 9.6 | 0.42 |
| 12/20 | 3,690 | 3,695 | 3,630 | 3,640 | -1.49% | 400 | 80億3451万 | +0.72% | 9.55 | 0.42 |
| 12/19 | 3,700 | 3,700 | 3,695 | 3,695 | 0% | 1,000 | 81億5591万 | +2.21% | 9.69 | 0.42 |
| 12/18 | 3,670 | 3,695 | 3,670 | 3,695 | +1.65% | 200 | 81億5591万 | +2.13% | 9.69 | 0.42 |
| 12/15 | 3,635 | 3,635 | 3,635 | 3,635 | +0.14% | 200 | 80億2348万 | +0.36% | 9.54 | 0.42 |
| 12/14 | 3,630 | 3,630 | 3,630 | 3,630 | 0% | 100 | 80億1244万 | +0.11% | 9.52 | 0.42 |
| 12/11 | 3,630 | 3,630 | 3,630 | 3,630 | +0.41% | 300 | 80億1244万 | -0.03% | 9.52 | 0.42 |
| 12/07 | 3,615 | 3,615 | 3,615 | 3,615 | -0.55% | 100 | 79億7933万 | -0.58% | 9.48 | 0.41 |
| 12/05 | 3,635 | 3,635 | 3,635 | 3,635 | +0.14% | 100 | 80億2348万 | -0.19% | 9.54 | 0.42 |
| 11/30 | 3,630 | 3,630 | 3,630 | 3,630 | +0.69% | 100 | 80億1244万 | -0.47% | 9.52 | 0.42 |
| 11/27 | 3,605 | 3,605 | 3,605 | 3,605 | 0% | 300 | 79億5726万 | -1.23% | 9.46 | 0.41 |
| 11/24 | 3,605 | 3,605 | 3,605 | 3,605 | -0.14% | 100 | 79億5726万 | -1.34% | 9.46 | 0.41 |
| 11/21 | 3,605 | 3,610 | 3,605 | 3,610 | +0.14% | 200 | 79億6829万 | -1.39% | 9.47 | 0.41 |
| 11/15 | 3,600 | 3,605 | 3,600 | 3,605 | +0.14% | 300 | 79億5726万 | -1.72% | 9.46 | 0.41 |
| 11/13 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 700 | 79億4622万 | -1.85% | 9.44 | 0.41 |
| 11/10 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 500 | 79億4622万 | -2.01% | 9.44 | 0.41 |
| 11/09 | 3,600 | 3,600 | 3,600 | 3,600 | +0.28% | 200 | 79億4622万 | -2.2% | 9.44 | 0.41 |
| 11/06 | 3,590 | 3,590 | 3,590 | 3,590 | -0.55% | 800 | 79億2415万 | -2.6% | 9.42 | 0.41 |
| 10/31 | 3,610 | 3,610 | 3,610 | 3,610 | 0% | 200 | 79億6829万 | -2.22% | 9.47 | 0.41 |
| 10/25 | 3,630 | 3,630 | 3,610 | 3,610 | -0.55% | 600 | 79億6829万 | -2.35% | 9.47 | 0.41 |
| 10/24 | 3,635 | 3,635 | 3,630 | 3,630 | +0.83% | 200 | 80億1244万 | -1.84% | 9.52 | 0.42 |
| 10/16 | 3,580 | 3,600 | 3,580 | 3,600 | +0.56% | 300 | 79億4622万 | -2.62% | 9.44 | 0.41 |
| 10/13 | 3,580 | 3,580 | 3,580 | 3,580 | +1.7% | 100 | 79億208万 | -3.09% | 9.39 | 0.41 |
| 10/12 | 3,520 | 3,520 | 3,520 | 3,520 | -1.95% | 100 | 77億6964万 | -4.74% | 9.23 | 0.4 |
| 10/05 | 3,590 | 3,590 | 3,590 | 3,590 | 0% | 300 | 79億2415万 | -2.92% | 9.42 | 0.41 |
| 10/04 | 3,610 | 3,610 | 3,590 | 3,590 | -1.91% | 4,200 | 79億2415万 | -2.95% | 9.42 | 0.41 |
| 10/03 | 3,660 | 3,660 | 3,660 | 3,660 | -3.17% | 100 | 80億7866万 | -1.08% | 9.6 | 0.42 |
| 09/29 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 100 | 83億4353万 | +2.22% | 9.92 | 0.45 |
| 09/27 | 3,780 | 3,780 | 3,780 | 3,780 | +0.8% | 400 | 83億4353万 | +2.44% | 9.92 | 0.45 |
| 09/26 | 3,750 | 3,750 | 3,750 | 3,750 | 0% | 100 | 82億7731万 | +1.82% | 9.84 | 0.45 |
| 09/25 | 3,760 | 3,760 | 3,750 | 3,750 | -0.27% | 400 | 82億7731万 | +1.79% | 9.84 | 0.45 |
| 09/20 | 3,760 | 3,760 | 3,760 | 3,760 | 0% | 100 | 82億9939万 | +2.06% | 9.86 | 0.45 |
| 09/15 | 3,760 | 3,775 | 3,760 | 3,760 | 0% | 600 | 82億9939万 | +2.15% | 9.86 | 0.45 |
| 09/14 | 3,760 | 3,760 | 3,760 | 3,760 | +1.62% | 100 | 82億9939万 | +2.31% | 9.86 | 0.45 |
| 09/13 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 600 | 81億6695万 | +0.9% | 9.71 | 0.44 |
| 09/11 | 3,680 | 3,700 | 3,680 | 3,700 | -2.12% | 600 | 81億6695万 | +1.09% | 9.71 | 0.44 |
| 09/08 | 3,775 | 3,780 | 3,775 | 3,780 | -0.26% | 200 | 83億4353万 | +3.56% | 9.92 | 0.45 |
| 09/07 | 3,780 | 3,790 | 3,780 | 3,790 | +5.28% | 600 | 83億6561万 | +4.12% | 9.94 | 0.45 |
| 09/06 | 3,625 | 3,625 | 3,600 | 3,600 | -4.38% | 600 | 79億4622万 | -0.58% | 9.44 | 0.43 |
| 08/31 | 3,765 | 3,765 | 3,765 | 3,765 | 0% | 3,300 | 83億1042万 | +4.29% | 9.88 | 0.45 |
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 | 3,100 310 4/2 | 900 90 1/4 | 10,800 108,000 7/19 | - | - | +14.03% 5/16 | -41.35% 12/19 |
| 2009年 3月期 | 1,200 120 5/16 | 390 39 3/23 39 3/19 他7件 | 25,800 258,000 3/23 | - | - | +50.3% 3/27 | -34.04% 3/9 |
| 2010年 3月期 | 1,210 121 6/25 121 6/23 | 530 53 5/19 | 5,200 52,000 7/27 | - | - | +73.63% 6/1 | -12.37% 11/9 |
| 2011年 3月期 | 1,350 135 3/30 | 800 80 3/15 | 4,400 44,000 7/26 | 29億7983万 | 17億6582万 | +26.18% 3/24 | -15.33% 3/15 |
| 2012年 3月期 | 1,170 117 5/2 | 850 85 3/29 | 7,100 71,000 3/29 | 25億8252万 | 18億7619万 | +10.95% 1/25 | -10.4% 8/8 |
| 2013年 3月期 | 930 93 4/2 | 680 68 11/12 68 11/9 他3件 | 4,600 46,000 12/25 | 20億5277万 | 15億95万 | +11.8% 1/7 | -10.17% 9/12 |
| 2014年 3月期 | 2,000 200 9/18 | 750 75 4/10 | 28,000 280,000 9/18 | 44億1457万 | 16億5546万 | +76.86% 9/18 | -10.32% 2/4 |
| 2015年 3月期 | 2,310 231 9/2 | 1,300 130 5/2 | 25,800 258,000 9/1 | 50億9882万 | 28億6947万 | +39.25% 9/1 | -10.5% 10/10 |
| 2016年 3月期 | 2,060 206 8/10 | 1,400 140 2/17 | 5,100 51,000 8/24 | 45億4700万 | 30億9019万 | +7.03% 8/6 | -15.66% 8/24 |
| 2017年 3月期 | 2,230 223 3/28 223 3/27 | 1,310 131 6/16 | 10,300 103,000 2/27 | 49億2224万 | 28億9154万 | +19.24% 2/27 | -13.52% 6/16 |
| 2018年 3月期 | 3,400 9/27 | 1,860 186 4/14 | 14,000 140,000 7/31 | 75億476万 | 41億555万 | +27.55% 9/26 | -8.86% 11/15 |
| 2019年 3月期 | 3,180 8/10 | 2,210 12/25 | 10,500 6/7 | 70億1916万 | 48億7809万 | +6.94% 8/2 | -20.42% 12/25 |
| 2020年 3月期 | 4,025 12/19 | 2,710 5/15 5/14 | 10,300 7/25 | 88億8432万 | 59億8174万 | +15.83% 1/17 | -12.22% 3/27 |
| 2021年 3月期 | 3,550 3/4 | 2,895 4/1 | 4,100 4/3 | 78億3586万 | 63億9009万 | +9.15% 7/30 | -2.4% 8/5 |
| 2022年 3月期 | 4,000 8/31 8/30 他3件 | 3,055 2/24 | 2,500 7/30 | 88億2914万 | 67億4325万 | +9.47% 7/29 | -12.51% 2/24 |
| 2023年 3月期 | 3,990 7/29 7/28 | 3,110 3/30 | 3,600 12/26 | 88億706万 | 68億6465万 | +20.4% 7/28 | -7.84% 11/11 |
| 最新 | 3,970 2024/4/24 | 100 | 87億6292万 | -2.67% 4,079 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -30%（0.7倍）
- 2003/12/30 vs 2002/12/30
- 34%（1.34倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 109%（2.09倍）
- 2006/12/29 vs 2005/12/30
- 17%（1.17倍）
- 2007/12/28 vs 2006/12/29
- -74%（0.26倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/28 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/29 vs 2010/12/28
- 9%（1.09倍）
- 2012/12/27 vs 2011/12/29
- -22%（0.78倍）
- 2013/12/30 vs 2012/12/27
- 95%（1.95倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/28 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/28
- -4%（0.96倍）
- 2023/12/28 vs 2022/12/30
- 5%（1.05倍）
- 2024/04/24 vs 2023/12/28
- 9%（1.09倍）
- 過去安値
390円（2009/03/23） - 918%（10.18倍）
3,970円（4/24）