株価チャート
株価
4/25
- 前日 (4/24)
- 2,983
- 始値
- 2,937
- 高値
- 2,962
- 安値
- 2,923
- 終値 -1.88%
- 2,927
- 出来高 -25.88%
- 48,400
乖離率
- 株価（5日）
移動平均値 - -0.2%
2,933 - 株価（25日）
移動平均値 - -7.11%
3,151 - 出来高（5日）
移動平均値 - -49.32%
95,500
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 2,937 | 2,962 | 2,923 | 2,927 | -1.88% | 48,400 | 520億5438万 | -7.11% | 7.76 | 0.64 |
| 04/24 | 2,965 | 2,993 | 2,934 | 2,983 | +1.53% | 65,300 | 530億5029万 | -5.87% | 7.91 | 0.66 |
| 04/23 | 2,949 | 2,954 | 2,863 | 2,938 | +0.31% | 81,000 | 522億5000万 | -7.64% | 7.79 | 0.65 |
| 04/22 | 2,900 | 2,943 | 2,880 | 2,929 | +1.42% | 93,200 | 520億8995万 | -8.3% | 7.76 | 0.65 |
| 04/19 | 2,982 | 3,000 | 2,819 | 2,888 | -4.53% | 189,600 | 513億6079万 | -9.95% | 7.65 | 0.64 |
| 04/18 | 2,957 | 3,055 | 2,951 | 3,025 | +1.41% | 73,900 | 537億9723万 | -6.14% | 8.02 | 0.67 |
| 04/17 | 2,958 | 3,020 | 2,905 | 2,983 | +1.64% | 112,200 | 530億5029万 | -7.68% | 7.91 | 0.66 |
| 04/16 | 3,000 | 3,005 | 2,929 | 2,935 | -2.98% | 118,500 | 521億9665万 | -9.19% | 7.78 | 0.65 |
| 04/15 | 3,005 | 3,030 | 2,969 | 3,025 | -0.49% | 116,500 | 537億9723万 | -6.55% | 8.02 | 0.67 |
| 04/12 | 3,080 | 3,080 | 3,040 | 3,040 | -0.65% | 78,400 | 540億6399万 | -6.26% | 8.06 | 0.67 |
| 04/11 | 3,070 | 3,075 | 3,020 | 3,060 | +0.49% | 55,100 | 544億1968万 | -5.76% | 8.11 | 0.67 |
| 04/10 | 3,035 | 3,070 | 3,025 | 3,045 | -0.16% | 112,100 | 541億5291万 | -6.34% | 8.07 | 0.67 |
| 04/09 | 3,080 | 3,085 | 3,025 | 3,050 | -0.65% | 134,300 | 180億5011万 | -6.27% | 8.08 | 0.67 |
| 04/08 | 3,135 | 3,135 | 3,025 | 3,070 | -1.92% | 226,400 | 545億9752万 | -5.57% | 8.14 | 0.68 |
| 04/05 | 3,165 | 3,215 | 3,115 | 3,130 | -4.28% | 175,200 | 556億6457万 | -3.63% | 8.3 | 0.69 |
| 04/04 | 3,290 | 3,335 | 3,245 | 3,270 | -0.76% | 94,200 | 581億5436万 | +0.83% | 8.67 | 0.72 |
| 04/03 | 3,235 | 3,350 | 3,210 | 3,295 | -0.3% | 152,000 | 585億9897万 | +1.89% | 8.73 | 0.73 |
| 04/02 | 3,340 | 3,380 | 3,285 | 3,305 | -1.05% | 107,100 | 587億7681万 | +2.48% | 8.76 | 0.73 |
| 04/01 | 3,430 | 3,460 | 3,325 | 3,340 | -2.62% | 128,300 | 593億9926万 | +3.89% | 8.85 | 0.74 |
| 04/01 | 株式分割 1→3 | |||||||||
| 03/29 | 3,270 | 3,440 | 3,255 | 3,430 | +5.38% | 172,700 | 609億9984万 | +7.02% | 9.09 | 0.76 |
| 03/28 | 3,255 | 3,360 | 3,205 | 3,255 | -5.19% | 226,900 | 1736億6281万 | +2.13% | 8.63 | 0.72 |
| 03/27 | 3,490 | 3,490 | 3,417 | 3,433 | -1.62% | 168,600 | 610億5912万 | +8.07% | 9.1 | 0.76 |
| 03/26 | 3,423 | 3,497 | 3,413 | 3,490 | +1.36% | 105,900 | 620億6689万 | +10.41% | 9.25 | 0.77 |
| 03/25 | 3,443 | 3,517 | 3,420 | 3,443 | -0.96% | 176,700 | 612億3696万 | +9.8% | 9.13 | 0.76 |
| 03/22 | 3,460 | 3,483 | 3,390 | 3,477 | +2.56% | 153,300 | 618億2977万 | +11.68% | 9.21 | 0.77 |
| 03/21 | 3,333 | 3,420 | 3,313 | 3,390 | +3.25% | 183,300 | 601億8677万 | +9.5% | 8.97 | 0.75 |
| 03/19 | 3,260 | 3,290 | 3,207 | 3,283 | +0.72% | 106,200 | 582億9298万 | +6.6% | 8.69 | 0.72 |
| 03/18 | 3,260 | 3,277 | 3,187 | 3,260 | +0.31% | 159,000 | 578億7872万 | +6.99% | 8.62 | 0.72 |
| 03/15 | 3,300 | 3,300 | 3,200 | 3,250 | -1.52% | 162,000 | 577億118万 | +7.72% | 8.6 | 0.71 |
| 03/14 | 3,247 | 3,300 | 3,223 | 3,300 | +2.91% | 229,800 | 585億8889万 | +10.44% | 8.73 | 0.73 |
| 03/13 | 3,233 | 3,317 | 3,163 | 3,207 | +6.65% | 548,100 | 569億3183万 | +8.48% | 8.48 | 0.71 |
| 03/12 | 3,023 | 3,023 | 2,947 | 3,007 | -2.06% | 111,000 | 533億8099万 | +2.69% | 7.95 | 0.66 |
| 03/11 | 3,133 | 3,133 | 3,033 | 3,070 | -3.66% | 155,100 | 545億542万 | +5.61% | 8.12 | 0.68 |
| 03/08 | 3,077 | 3,227 | 3,053 | 3,187 | +1.92% | 132,600 | 565億7674万 | +10.53% | 8.43 | 0.7 |
| 03/07 | 3,200 | 3,200 | 3,097 | 3,127 | -1.47% | 138,600 | 555億1149万 | +9.44% | 8.27 | 0.69 |
| 03/06 | 3,083 | 3,193 | 3,043 | 3,173 | +2.48% | 152,700 | 563億4002万 | +12.05% | 8.4 | 0.7 |
| 03/05 | 3,007 | 3,107 | 2,987 | 3,097 | +4.03% | 149,700 | 549億7887万 | +10.4% | 8.19 | 0.68 |
| 03/04 | 2,977 | 3,017 | 2,927 | 2,977 | -1.33% | 155,400 | 528億4836万 | +7.27% | 7.87 | 0.65 |
| 03/01 | 2,977 | 3,047 | 2,973 | 3,017 | +0.56% | 132,600 | 535億5853万 | +9.62% | 7.98 | 0.66 |
| 02/29 | 3,003 | 3,020 | 2,953 | 3,000 | -1.32% | 197,400 | 532億6263万 | +10.05% | 7.94 | 0.66 |
| 02/28 | 3,030 | 3,100 | 3,000 | 3,040 | -0.55% | 138,600 | 539億7279万 | +12.51% | 8.04 | 0.67 |
| 02/27 | 3,040 | 3,133 | 3,040 | 3,057 | -0.54% | 81,000 | 542億6870万 | +14.23% | 8.09 | 0.67 |
| 02/26 | 3,113 | 3,180 | 3,063 | 3,073 | -0.32% | 134,100 | 545億6460万 | +16.15% | 8.13 | 0.68 |
| 02/22 | 2,987 | 3,100 | 2,983 | 3,083 | +3.47% | 167,700 | 547億4214万 | +17.86% | 8.16 | 0.68 |
| 02/21 | 3,030 | 3,063 | 2,970 | 2,980 | -0.45% | 125,700 | 529億128万 | +15.24% | 7.88 | 0.66 |
| 02/20 | 3,087 | 3,100 | 2,993 | 2,993 | -1.43% | 130,500 | 531億3798万 | +16.88% | 7.92 | 0.66 |
| 02/19 | 2,917 | 3,037 | 2,917 | 3,037 | +5.93% | 190,500 | 539億724万 | +19.74% | 8.03 | 0.67 |
| 02/16 | 2,903 | 2,987 | 2,867 | 2,867 | -0.35% | 177,600 | 508億8938万 | +14.35% | 7.58 | 0.63 |
| 02/15 | 3,087 | 3,087 | 2,877 | 2,877 | -5.68% | 260,700 | 510億6690万 | +15.67% | 7.61 | 0.63 |
| 02/14 | 3,130 | 3,230 | 3,040 | 3,050 | +2.35% | 553,800 | 541億4393万 | +23.68% | 8.07 | 0.67 |
| 02/13 | 2,980 | 2,980 | 2,980 | 2,980 | +20.16% | 51,900 | 529億128万 | +22.33% | 7.88 | 0.66 |
| 02/09 | 2,500 | 2,530 | 2,447 | 2,480 | -0.67% | 92,400 | 440億2523万 | +3.03% | 6.56 | 0.55 |
| 02/08 | 2,500 | 2,540 | 2,460 | 2,497 | -1.32% | 48,900 | 443億2110万 | +4.11% | 6.6 | 0.55 |
| 02/07 | 2,493 | 2,543 | 2,493 | 2,530 | +1.47% | 30,300 | 449億1283万 | +6.08% | 6.69 | 0.56 |
| 02/06 | 2,510 | 2,547 | 2,487 | 2,493 | -0.66% | 29,100 | 442億6192万 | +5.25% | 6.6 | 0.55 |
| 02/05 | 2,483 | 2,510 | 2,460 | 2,510 | +1.07% | 45,300 | 445億5779万 | +6.67% | 6.64 | 0.55 |
| 02/02 | 2,487 | 2,513 | 2,453 | 2,483 | +0.4% | 35,700 | 440億8440万 | +6.35% | 6.57 | 0.55 |
| 02/01 | 2,517 | 2,527 | 2,473 | 2,473 | -2.37% | 43,800 | 439億688万 | +6.66% | 6.54 | 0.54 |
| 01/31 | 2,523 | 2,533 | 2,487 | 2,533 | +1.06% | 64,200 | 449億7201万 | +9.95% | 6.7 | 0.56 |
| 01/30 | 2,567 | 2,567 | 2,497 | 2,507 | +0.8% | 78,000 | 444億9862万 | +9.75% | 6.63 | 0.55 |
| 01/29 | 2,450 | 2,547 | 2,433 | 2,487 | +5.82% | 216,300 | 441億4358万 | +9.74% | 6.58 | 0.55 |
| 01/26 | 2,383 | 2,390 | 2,350 | 2,350 | -1.81% | 29,700 | 417億1745万 | +4.4% | 6.22 | 0.52 |
| 01/25 | 2,360 | 2,407 | 2,360 | 2,393 | +0.7% | 27,000 | 424億8671万 | +6.89% | 6.33 | 0.53 |
| 01/24 | 2,407 | 2,407 | 2,363 | 2,377 | -1.11% | 28,500 | 421億9084万 | +6.62% | 6.29 | 0.52 |
| 01/23 | 2,380 | 2,430 | 2,357 | 2,403 | +0.98% | 88,200 | 426億6423万 | +8.21% | 6.36 | 0.53 |
| 01/22 | 2,323 | 2,380 | 2,323 | 2,380 | +2.44% | 43,500 | 422億5002万 | +7.55% | 6.3 | 0.52 |
| 01/19 | 2,320 | 2,323 | 2,297 | 2,323 | 0% | 26,700 | 412億4406万 | +5.32% | 6.15 | 0.51 |
| 01/18 | 2,320 | 2,340 | 2,320 | 2,323 | +0.14% | 17,100 | 412億4406万 | +5.46% | 6.15 | 0.51 |
| 01/17 | 2,327 | 2,363 | 2,320 | 2,320 | -1.14% | 45,300 | 411億8489万 | +5.55% | 6.14 | 0.51 |
| 01/16 | 2,370 | 2,370 | 2,333 | 2,347 | -0.98% | 36,600 | 416億5828万 | +6.86% | 6.21 | 0.52 |
| 01/15 | 2,337 | 2,400 | 2,337 | 2,370 | +1.72% | 58,800 | 420億7250万 | +8.02% | 6.27 | 0.52 |
| 01/12 | 2,357 | 2,387 | 2,327 | 2,330 | -1.55% | 48,300 | 413億6241万 | +6.39% | 6.16 | 0.51 |
| 01/11 | 2,347 | 2,373 | 2,337 | 2,367 | +1.14% | 48,600 | 420億1332万 | +8.07% | 6.26 | 0.52 |
| 01/10 | 2,297 | 2,370 | 2,280 | 2,340 | +1.89% | 106,200 | 415億3993万 | +6.9% | 6.19 | 0.51 |
| 01/09 | 2,257 | 2,317 | 2,243 | 2,297 | +1.77% | 61,200 | 407億7067万 | +4.92% | 6.08 | 0.51 |
| 01/05 | 2,270 | 2,283 | 2,240 | 2,257 | -0.44% | 48,900 | 400億6059万 | +3.14% | 5.97 | 0.5 |
| 01/04 | 2,273 | 2,377 | 2,257 | 2,267 | +4.13% | 157,800 | 402億3811万 | +3.64% | 6 | 0.5 |
| 2023 | ||||||||||
| 12/29 | 2,110 | 2,203 | 2,110 | 2,177 | +2.35% | 66,300 | 386億4042万 | -0.43% | 5.76 | 0.48 |
| 12/28 | 2,067 | 2,143 | 2,067 | 2,127 | +2.41% | 48,900 | 377億5282万 | -2.85% | 5.63 | 0.47 |
| 12/27 | 2,067 | 2,077 | 2,037 | 2,077 | 0% | 71,100 | 368億6521万 | -5.3% | 5.49 | 0.46 |
| 12/26 | 2,083 | 2,093 | 2,067 | 2,077 | 0% | 32,700 | 368億6521万 | -5.61% | 5.49 | 0.46 |
| 12/25 | 2,093 | 2,113 | 2,067 | 2,077 | -0.8% | 33,300 | 368億6521万 | -5.78% | 5.49 | 0.46 |
| 12/22 | 2,047 | 2,093 | 2,047 | 2,093 | +2.95% | 75,300 | 371億6108万 | -5.32% | 5.54 | 0.46 |
| 12/21 | 2,050 | 2,067 | 2,033 | 2,033 | -1.77% | 54,000 | 360億9595万 | -8.37% | 5.38 | 0.45 |
| 12/20 | 2,110 | 2,110 | 2,070 | 2,070 | -0.96% | 57,000 | 367億4686万 | -7.17% | 5.48 | 0.46 |
| 12/19 | 2,073 | 2,097 | 2,050 | 2,090 | +0.8% | 40,500 | 371億190万 | -6.74% | 5.53 | 0.46 |
| 12/18 | 2,070 | 2,080 | 2,023 | 2,073 | -2.35% | 54,600 | 368億604万 | -7.89% | 5.48 | 0.46 |
| 12/15 | 2,167 | 2,183 | 2,120 | 2,123 | -2.3% | 66,300 | 376億9364万 | -5.92% | 5.62 | 0.47 |
| 12/14 | 2,223 | 2,223 | 2,167 | 2,173 | -1.36% | 17,400 | 385億8125万 | -3.75% | 5.75 | 0.48 |
| 12/13 | 2,217 | 2,230 | 2,183 | 2,203 | -0.45% | 48,300 | 391億1381万 | -2.38% | 5.83 | 0.48 |
| 12/12 | 2,237 | 2,247 | 2,210 | 2,213 | -1.48% | 40,200 | 392億9133万 | -1.98% | 5.85 | 0.49 |
| 12/11 | 2,227 | 2,247 | 2,203 | 2,247 | +1.51% | 55,800 | 398億8307万 | -0.5% | 5.94 | 0.49 |
| 12/08 | 2,237 | 2,257 | 2,213 | 2,213 | -2.06% | 63,300 | 392億9133万 | -1.98% | 5.85 | 0.49 |
| 12/07 | 2,280 | 2,280 | 2,253 | 2,260 | -1.45% | 27,000 | 401億1976万 | +0.04% | 5.98 | 0.5 |
| 12/06 | 2,270 | 2,307 | 2,270 | 2,293 | +1.33% | 42,300 | 407億1150万 | +1.61% | 6.07 | 0.5 |
| 12/05 | 2,310 | 2,327 | 2,263 | 2,263 | -2.86% | 52,200 | 401億7894万 | +0.55% | 5.99 | 0.5 |
| 12/04 | 2,357 | 2,357 | 2,307 | 2,330 | -0.85% | 44,700 | 413億6241万 | +3.65% | 6.16 | 0.51 |
| 12/01 | 2,330 | 2,380 | 2,327 | 2,350 | +0.71% | 77,100 | 417億1745万 | +4.91% | 6.22 | 0.52 |
| 11/30 | 2,300 | 2,333 | 2,260 | 2,333 | +2.34% | 89,400 | 414億2159万 | +4.45% | 6.17 | 0.51 |
| 11/29 | 2,227 | 2,290 | 2,200 | 2,280 | +2.4% | 101,400 | 404億7481万 | +2.47% | 6.03 | 0.5 |
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 | |
| 2009年 3月期 | 405 1,214 3/10 | 334 1,002 2/27 | 115,200 38,400 3/2 | - | - | +3.15% 5/8 | -8.36% 4/8 |
| 2010年 3月期 | 583 1,749 11/12 1,750 11/10 | 337 1,011 4/17 | 151,800 50,600 5/19 | - | - | +24.04% 5/19 | -8.02% 5/10 |
| 2011年 3月期 | 558 1,674 4/15 1,675 4/14 | 403 1,210 3/15 | 99,900 33,300 3/11 | 96億8317万 | 69億9501万 | +14.14% 12/14 | -17.21% 3/15 |
| 2012年 3月期 | 550 1,649 4/1 | 331 993 12/21 | 56,700 18,900 7/7 | 95億3286万 | 57億4053万 | +19.75% 1/19 | -16.93% 5/16 |
| 2013年 3月期 | 807 2,420 3/18 | 301 903 6/4 | 263,100 87,700 3/18 | 139億9002万 | 52億2024万 | +45.75% 1/15 | -13.39% 10/30 |
| 2014年 3月期 | 1,113 3,340 5/15 | 648 1,945 4/2 | 405,600 135,200 5/8 | 193億854万 | 112億4404万 | +31.99% 5/8 | -16.38% 6/7 |
| 2015年 3月期 | 2,250 6,750 6/18 | 953 2,860 4/14 | 17,784,300 5,928,100 6/18 | 390億2222万 | 165億3386万 | +68.32% 6/18 | -14.86% 12/16 |
| 2016年 3月期 | 1,612 4,835 10/21 | 974 2,922 2/12 | 913,500 304,500 9/2 | 279億5147万 | 168億9228万 | +15.86% 9/3 | -21.54% 8/25 |
| 2017年 3月期 | 3,043 9,130 2/13 | 983 2,950 4/12 | 1,030,200 343,400 2/13 | 527億8116万 | 170億5415万 | +30.88% 12/2 | -11.73% 4/12 |
| 2018年 3月期 | 2,743 8,230 8/7 8,230 8/4 | 1,697 5,090 2/9 | 639,000 213,000 5/15 | 482億2426万 | 298億2521万 | +13.89% 5/10 | -21.98% 8/21 |
| 2019年 3月期 | 2,900 8,700 12/4 | 1,810 5,430 8/21 | 582,600 194,200 5/8 | 511億6965万 | 318億1746万 | +19.46% 11/30 | -17.97% 12/25 |
| 2020年 3月期 | 2,887 8,660 6/14 | 1,517 4,550 3/13 | 458,100 152,700 5/16 | 511億7341万 | 269億583万 | +11.05% 5/20 | -20.44% 3/13 |
| 2021年 3月期 | 1,940 5,820 4/13 | 1,358 4,075 12/28 | 296,700 98,900 5/25 | 344億1581万 | 241億309万 | +12.37% 9/1 | -11.7% 7/31 |
| 2022年 3月期 | 1,598 4,795 4/5 | 1,133 3,400 6/22 | 547,800 182,600 5/14 | 283億6659万 | 201億1395万 | +9.52% 12/29 | -15.32% 5/14 |
| 2023年 3月期 | 1,298 3,895 10/19 | 1,053 3,160 12/29 3,160 12/28 | 186,900 62,300 10/28 | 230億4231万 | 186億9414万 | +9.22% 3/9 | -9.63% 11/14 |
| 最新 | 2,927 2024/4/25 | 48,400 | 520億5438万 | -7.11% 3,151 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -31%（0.69倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 115%（2.15倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 109%（2.09倍）
- 2017/12/29 vs 2016/12/30
- -20%（0.8倍）
- 2018/12/28 vs 2017/12/29
- 12%（1.12倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 100%（2倍）
- 2024/04/25 vs 2023/12/29
- 34%（1.34倍）
- 過去安値
301円（2012/06/04） - 872%（9.72倍）
2,927円（4/25）