株価チャート
株価
4/19
- 前日 (4/18)
- 3,140
- 始値
- 3,140
- 高値
- 3,155
- 安値
- 2,900
- 終値 -5.1%
- 2,980
- 出来高 +828.57%
- 32,500
乖離率
- 株価（5日）
移動平均値 - -5.76%
3,162 - 株価（25日）
移動平均値 - -8.22%
3,247 - 出来高（5日）
移動平均値 - +120.79%
14,720
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 3,140 | 3,155 | 2,900 | 2,980 | -5.1% | 32,500 | 62億8839万 | -8.22% | 15.57 | 0.83 |
| 04/18 | 3,120 | 3,190 | 3,105 | 3,140 | 0% | 3,500 | 66億2602万 | -3.27% | 16.41 | 0.88 |
| 04/17 | 3,200 | 3,230 | 3,120 | 3,140 | -2.18% | 16,900 | 66億2602万 | -3% | 16.41 | 0.88 |
| 04/16 | 3,335 | 3,335 | 3,185 | 3,210 | -3.89% | 14,500 | 67億7374万 | -0.56% | 16.77 | 0.89 |
| 04/15 | 3,240 | 3,380 | 3,235 | 3,340 | +1.98% | 6,200 | 70億4806万 | +3.86% | 17.45 | 0.93 |
| 04/12 | 3,440 | 3,440 | 3,260 | 3,275 | -4.38% | 20,000 | 69億1090万 | +2.15% | 17.11 | 0.91 |
| 04/11 | 3,375 | 3,440 | 3,330 | 3,425 | +0.74% | 11,500 | 72億2743万 | +7.13% | 17.9 | 0.95 |
| 04/10 | 3,400 | 3,495 | 3,375 | 3,400 | +1.49% | 14,600 | 71億7468万 | +6.85% | 17.77 | 0.95 |
| 04/09 | 3,315 | 3,400 | 3,305 | 3,350 | +1.21% | 9,300 | 70億6917万 | +5.81% | 17.5 | 0.93 |
| 04/08 | 3,300 | 3,415 | 3,240 | 3,310 | +1.85% | 45,600 | 69億8476万 | +4.95% | 17.3 | 0.92 |
| 04/05 | 3,310 | 3,355 | 3,175 | 3,250 | -5.8% | 35,400 | 68億5815万 | +3.47% | 16.98 | 0.91 |
| 04/04 | 3,260 | 3,575 | 3,260 | 3,450 | +6.65% | 47,600 | 72億8019万 | +10.22% | 18.03 | 0.96 |
| 04/03 | 3,175 | 3,285 | 3,125 | 3,235 | +0.31% | 14,300 | 68億2649万 | +3.89% | 16.9 | 0.9 |
| 04/02 | 3,315 | 3,340 | 3,205 | 3,225 | -3.15% | 11,500 | 68億539万 | +3.86% | 16.85 | 0.9 |
| 04/01 | 3,330 | 3,375 | 3,240 | 3,330 | +0.15% | 15,100 | 70億2696万 | +7.56% | 17.4 | 0.93 |
| 03/29 | 3,415 | 3,420 | 3,310 | 3,325 | -2.21% | 16,300 | 70億1641万 | +7.92% | 17.37 | 0.93 |
| 03/28 | 3,185 | 3,450 | 3,185 | 3,400 | +5.59% | 20,600 | 71億7468万 | +10.89% | 17.77 | 0.95 |
| 03/27 | 3,285 | 3,310 | 3,185 | 3,220 | -3.3% | 13,000 | 67億9484万 | +5.61% | 16.83 | 0.9 |
| 03/26 | 3,350 | 3,405 | 3,270 | 3,330 | 0% | 26,300 | 70億2696万 | +9.54% | 17.4 | 0.93 |
| 03/25 | 3,230 | 3,355 | 3,230 | 3,330 | +2.94% | 20,500 | 70億2696万 | +10.08% | 17.4 | 0.93 |
| 03/22 | 3,275 | 3,280 | 3,100 | 3,235 | -0.61% | 21,500 | 68億2649万 | +7.48% | 16.9 | 0.9 |
| 03/21 | 3,110 | 3,280 | 3,105 | 3,255 | +5.85% | 46,000 | 68億6870万 | +8.43% | 17.01 | 0.91 |
| 03/19 | 2,992 | 3,075 | 2,972 | 3,075 | +2.77% | 10,100 | 64億8886万 | +2.74% | 16.07 | 0.86 |
| 03/18 | 2,981 | 2,992 | 2,975 | 2,992 | +1.12% | 5,500 | 63億1371万 | +0.07% | 15.63 | 0.83 |
| 03/15 | 2,937 | 2,959 | 2,937 | 2,959 | +0.48% | 1,800 | 62億4408万 | -0.74% | 15.46 | 0.82 |
| 03/14 | 2,922 | 2,950 | 2,902 | 2,945 | +0.75% | 9,300 | 62億1453万 | -0.98% | 15.39 | 0.82 |
| 03/13 | 2,936 | 2,982 | 2,923 | 2,923 | 0% | 7,100 | 61億6811万 | -1.55% | 15.27 | 0.81 |
| 03/12 | 2,900 | 2,957 | 2,850 | 2,923 | +0.45% | 9,400 | 61億6811万 | -1.38% | 15.27 | 0.81 |
| 03/11 | 3,015 | 3,040 | 2,910 | 2,910 | -5.52% | 18,800 | 61億4068万 | -1.69% | 15.21 | 0.81 |
| 03/08 | 3,030 | 3,080 | 3,000 | 3,080 | +1.32% | 3,600 | 64億9941万 | +4.16% | 16.09 | 0.86 |
| 03/07 | 3,080 | 3,130 | 3,020 | 3,040 | -0.33% | 13,100 | 64億1500万 | +3.05% | 15.88 | 0.85 |
| 03/06 | 2,998 | 3,050 | 2,998 | 3,050 | +1.16% | 6,100 | 64億3611万 | +3.57% | 15.94 | 0.85 |
| 03/05 | 3,025 | 3,025 | 2,963 | 3,015 | -1.31% | 7,600 | 63億6225万 | +2.59% | 15.75 | 0.84 |
| 03/04 | 2,989 | 3,055 | 2,985 | 3,055 | +2.55% | 20,100 | 64億4666万 | +4.09% | 15.96 | 0.85 |
| 03/01 | 3,020 | 3,020 | 2,936 | 2,979 | +0.1% | 6,800 | 62億8628万 | +1.53% | 15.57 | 0.83 |
| 02/29 | 3,015 | 3,060 | 2,973 | 2,976 | -2.43% | 6,800 | 62億7995万 | +1.54% | 15.55 | 0.83 |
| 02/28 | 3,000 | 3,050 | 3,000 | 3,050 | +1.67% | 3,400 | 64億3611万 | +4.13% | 15.94 | 0.85 |
| 02/27 | 3,020 | 3,060 | 3,000 | 3,000 | -0.5% | 11,700 | 63億3060万 | +2.49% | 15.68 | 0.84 |
| 02/26 | 2,948 | 3,090 | 2,948 | 3,015 | +2.27% | 20,000 | 63億6225万 | +3.11% | 15.75 | 0.84 |
| 02/22 | 2,984 | 3,005 | 2,930 | 2,948 | +0.31% | 10,600 | 62億2086万 | +1.03% | 15.4 | 0.82 |
| 02/21 | 2,989 | 2,989 | 2,927 | 2,939 | -1.67% | 5,700 | 62億187万 | +0.86% | 15.36 | 0.82 |
| 02/20 | 2,987 | 3,045 | 2,987 | 2,989 | +0.03% | 9,000 | 63億738万 | +2.71% | 15.62 | 0.83 |
| 02/19 | 2,964 | 2,988 | 2,943 | 2,988 | +1.05% | 3,000 | 63億527万 | +2.89% | 15.61 | 0.83 |
| 02/16 | 2,970 | 2,995 | 2,901 | 2,957 | +0.07% | 7,600 | 62億3986万 | +2.04% | 15.45 | 0.82 |
| 02/15 | 3,050 | 3,050 | 2,902 | 2,955 | -2.64% | 14,600 | 62億3564万 | +2% | 15.44 | 0.82 |
| 02/14 | 2,989 | 3,060 | 2,989 | 3,035 | 0% | 9,400 | 64億445万 | +4.91% | 15.86 | 0.85 |
| 02/13 | 3,040 | 3,095 | 2,989 | 3,035 | +1.54% | 20,300 | 64億445万 | +5.24% | 15.86 | 0.85 |
| 02/09 | 2,780 | 3,050 | 2,780 | 2,989 | +7.63% | 63,700 | 63億738万 | +4.11% | 15.62 | 0.83 |
| 02/08 | 2,783 | 2,783 | 2,695 | 2,777 | -0.22% | 24,400 | 58億6002万 | -2.9% | 14.51 | 0.77 |
| 02/07 | 2,778 | 2,794 | 2,757 | 2,783 | -1.31% | 5,300 | 58億7268万 | -2.62% | 14.54 | 0.78 |
| 02/06 | 2,774 | 2,820 | 2,774 | 2,820 | +0.71% | 5,300 | 59億5076万 | -1.23% | 14.73 | 0.79 |
| 02/05 | 2,830 | 2,831 | 2,725 | 2,800 | -0.11% | 19,900 | 59億856万 | -1.79% | 14.63 | 0.78 |
| 02/02 | 2,890 | 2,890 | 2,802 | 2,803 | -1.89% | 11,800 | 59億1489万 | -1.61% | 14.65 | 0.78 |
| 02/01 | 2,879 | 2,895 | 2,831 | 2,857 | -1.31% | 10,600 | 60億2884万 | +0.39% | 14.93 | 0.8 |
| 01/31 | 2,885 | 2,923 | 2,874 | 2,895 | -0.96% | 9,400 | 61億902万 | +2.01% | 15.13 | 0.81 |
| 01/30 | 2,937 | 2,977 | 2,906 | 2,923 | +0.69% | 6,300 | 61億6811万 | +3.18% | 15.27 | 0.81 |
| 01/29 | 2,900 | 2,947 | 2,894 | 2,903 | +0.28% | 9,900 | 61億2591万 | +2.87% | 15.17 | 0.81 |
| 01/26 | 3,030 | 3,030 | 2,880 | 2,895 | -4.77% | 13,400 | 61億902万 | +3.17% | 15.13 | 0.81 |
| 01/25 | 2,901 | 3,055 | 2,901 | 3,040 | +4.65% | 32,300 | 64億1500万 | +8.96% | 15.88 | 0.85 |
| 01/24 | 2,911 | 2,911 | 2,855 | 2,905 | -0.75% | 12,100 | 61億3013万 | +5.18% | 15.18 | 0.81 |
| 01/23 | 3,000 | 3,005 | 2,910 | 2,927 | -2.6% | 14,900 | 61億7655万 | +6.94% | 15.29 | 0.82 |
| 01/22 | 2,930 | 3,015 | 2,930 | 3,005 | +2.7% | 14,500 | 63億4115万 | +10.72% | 15.7 | 0.84 |
| 01/19 | 2,854 | 2,926 | 2,841 | 2,926 | +2.67% | 16,000 | 61億7444万 | +8.94% | 15.29 | 0.82 |
| 01/18 | 2,845 | 2,888 | 2,845 | 2,850 | +0.18% | 7,500 | 60億1407万 | +7.14% | 14.89 | 0.79 |
| 01/17 | 2,845 | 2,870 | 2,834 | 2,845 | 0% | 4,400 | 60億351万 | +7.89% | 14.87 | 0.79 |
| 01/16 | 2,844 | 2,855 | 2,771 | 2,845 | +0.04% | 11,500 | 60億351万 | +8.8% | 14.87 | 0.79 |
| 01/15 | 2,846 | 2,884 | 2,844 | 2,844 | +0.14% | 4,300 | 60億140万 | +9.64% | 14.86 | 0.79 |
| 01/12 | 2,921 | 2,930 | 2,820 | 2,840 | -2.67% | 14,700 | 59億9296万 | +10.42% | 14.84 | 0.79 |
| 01/11 | 2,901 | 2,927 | 2,886 | 2,918 | +1.92% | 10,600 | 61億5756万 | +14.39% | 15.25 | 0.81 |
| 01/10 | 2,798 | 2,920 | 2,768 | 2,863 | +1.89% | 17,900 | 60億4150万 | +13.3% | 14.96 | 0.8 |
| 01/09 | 2,749 | 2,850 | 2,749 | 2,810 | +4.04% | 14,300 | 59億2966万 | +12.04% | 14.68 | 0.78 |
| 01/05 | 2,728 | 2,737 | 2,701 | 2,701 | -0.95% | 2,900 | 56億9965万 | +8.47% | 14.11 | 0.75 |
| 01/04 | 2,685 | 2,765 | 2,685 | 2,727 | +0.11% | 9,300 | 57億5451万 | +10.05% | 14.25 | 0.76 |
| 2023 | ||||||||||
| 12/29 | 2,729 | 2,737 | 2,676 | 2,724 | +0.78% | 6,800 | 57億4818万 | +10.46% | 14.23 | 0.76 |
| 12/28 | 2,720 | 2,729 | 2,687 | 2,703 | -1.06% | 5,300 | 57億387万 | +10.24% | 14.12 | 0.75 |
| 12/27 | 2,703 | 2,765 | 2,681 | 2,732 | -0.29% | 8,500 | 57億6506万 | +12.2% | 14.28 | 0.76 |
| 12/26 | 2,747 | 2,761 | 2,678 | 2,740 | +0.37% | 10,200 | 57億8194万 | +13.41% | 14.32 | 0.76 |
| 12/25 | 2,666 | 2,730 | 2,621 | 2,730 | +2.4% | 8,800 | 57億6084万 | +13.89% | 14.26 | 0.76 |
| 12/22 | 2,757 | 2,757 | 2,658 | 2,666 | -3.41% | 13,400 | 56億2579万 | +12.11% | 13.93 | 0.74 |
| 12/21 | 2,644 | 2,770 | 2,569 | 2,760 | +3.99% | 17,500 | 58億2415万 | +17% | 14.42 | 0.77 |
| 12/20 | 2,490 | 2,655 | 2,490 | 2,654 | +6.37% | 16,100 | 56億47万 | +13.56% | 13.87 | 0.74 |
| 12/19 | 2,571 | 2,578 | 2,468 | 2,495 | -0.28% | 14,700 | 52億6494万 | +7.59% | 13.04 | 0.7 |
| 12/18 | 2,321 | 2,518 | 2,318 | 2,502 | +7.24% | 34,500 | 52億7972万 | +8.41% | 13.07 | 0.7 |
| 12/15 | 2,285 | 2,333 | 2,285 | 2,333 | +1.83% | 4,400 | 49億2309万 | +1.57% | 12.19 | 0.65 |
| 12/14 | 2,352 | 2,352 | 2,291 | 2,291 | -2.51% | 5,300 | 48億3446万 | +0.04% | 11.97 | 0.64 |
| 12/13 | 2,299 | 2,369 | 2,290 | 2,350 | +2.58% | 6,400 | 49億5897万 | +2.84% | 12.28 | 0.65 |
| 12/12 | 2,289 | 2,298 | 2,282 | 2,291 | +0.04% | 2,400 | 48億3446万 | +0.53% | 11.97 | 0.64 |
| 12/11 | 2,300 | 2,310 | 2,272 | 2,290 | +0.35% | 5,000 | 48億3235万 | +0.7% | 11.97 | 0.64 |
| 12/08 | 2,318 | 2,318 | 2,275 | 2,282 | -0.35% | 4,000 | 48億1547万 | +0.53% | 11.92 | 0.64 |
| 12/07 | 2,329 | 2,329 | 2,285 | 2,290 | -1.29% | 3,000 | 48億3235万 | +1.01% | 11.97 | 0.64 |
| 12/06 | 2,276 | 2,320 | 2,276 | 2,320 | +1.4% | 5,400 | 48億9566万 | +2.56% | 12.12 | 0.65 |
| 12/05 | 2,301 | 2,309 | 2,275 | 2,288 | -1.34% | 6,500 | 48億2813万 | +1.42% | 11.96 | 0.64 |
| 12/04 | 2,330 | 2,338 | 2,300 | 2,319 | -0.3% | 2,500 | 48億9355万 | +2.93% | 12.12 | 0.65 |
| 12/01 | 2,350 | 2,350 | 2,318 | 2,326 | -1.69% | 2,600 | 49億832万 | +3.42% | 12.15 | 0.65 |
| 11/30 | 2,356 | 2,370 | 2,290 | 2,366 | -0.59% | 12,900 | 49億9273万 | +5.39% | 12.36 | 0.66 |
| 11/29 | 2,390 | 2,431 | 2,350 | 2,380 | -0.25% | 8,100 | 50億2227万 | +6.3% | 12.44 | 0.66 |
| 11/28 | 2,450 | 2,476 | 2,360 | 2,386 | -1.61% | 11,800 | 50億3493万 | +6.76% | 12.47 | 0.67 |
| 11/27 | 2,421 | 2,515 | 2,409 | 2,425 | +1.76% | 18,500 | 51億1723万 | +8.74% | 12.67 | 0.68 |
| 11/24 | 2,272 | 2,397 | 2,272 | 2,383 | +4.75% | 11,400 | 50億2860万 | +7.2% | 12.45 | 0.66 |
| 11/22 | 2,268 | 2,290 | 2,262 | 2,275 | +0.31% | 3,700 | 48億70万 | +2.52% | 11.89 | 0.63 |
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 | |
| 2015年 3月期 | 2,055 4,110 3/27 4,110 3/26 | 1,424 2,848 3/25 | 762,600 381,300 3/25 | 37億8078万 | 26億1987万 | +4.66% 5/8 | -12.73% 5/7 |
| 2016年 3月期 | 4,370 8,740 6/3 | 1,385 2/12 | 3,646,400 1,823,200 6/3 | 80億3992万 | 25億5006万 | +89.01% 6/3 | -31.75% 8/25 |
| 2017年 3月期 | 2,877 3/17 | 1,040 6/27 | 399,000 3/15 | 52億9713万 | 19億1484万 | +58.15% 3/16 | -18.58% 6/24 |
| 2018年 3月期 | 4,885 11/20 | 1,976 4/13 | 311,700 11/22 | 89億9426万 | 36億3821万 | +36.5% 5/15 | -18.51% 2/14 |
| 2019年 3月期 | 3,155 5/9 | 937 12/25 | 260,900 5/14 | 66億5768万 | 19億7725万 | +11.64% 1/28 | -31.65% 5/14 |
| 2020年 3月期 | 1,935 1/14 | 733 3/17 | 145,600 1/14 | 40億8323万 | 15億4677万 | +32.06% 1/14 | -39.75% 3/13 |
| 2021年 3月期 | 2,335 1/28 | 731 4/6 | 227,900 12/2 | 49億2731万 | 15億4255万 | +33.18% 1/27 | -10.64% 3/2 |
| 2022年 3月期 | 2,380 11/9 | 1,621 5/18 | 96,100 11/10 | 50億2227万 | 34億2063万 | +14.34% 8/31 | -15.04% 5/17 |
| 2023年 3月期 | 3,090 3/27 | 1,870 5/10 | 94,300 12/19 | 65億2051万 | 39億4607万 | +16.55% 12/19 | -7.71% 8/9 |
| 最新 | 2,980 2024/4/19 | 32,500 | 62億8839万 | -8.22% 3,247 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -29%（0.71倍）
- 2017/12/29 vs 2016/12/30
- 174%（2.74倍）
- 2018/12/28 vs 2017/12/29
- -73%（0.27倍）
- 2019/12/30 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/04/19 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
731円（2020/04/06） - 308%（4.08倍）
2,980円（4/19）