株価チャート
株価
4/25
- 前日 (4/24)
- 2,845
- 始値
- 2,807
- 高値
- 2,845
- 安値
- 2,757
- 終値 ±0%
- 2,845
- 出来高 -31.25%
- 1,100
乖離率
- 株価（5日）
移動平均値 - +3.83%
2,740 - 株価（25日）
移動平均値 - -1.18%
2,879 - 出来高（5日）
移動平均値 - +7.84%
1,020
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 | 2,807 | 2,845 | 2,757 | 2,845 | 0% | 1,100 | 44億8343万 | -1.18% | 12.76 | 0.3 |
| 04/24 | 2,787 | 2,845 | 2,737 | 2,845 | +3.53% | 1,600 | 44億8343万 | -1.56% | 12.76 | 0.3 |
| 04/23 | 2,637 | 2,779 | 2,637 | 2,748 | +4.33% | 1,400 | 43億3057万 | -5.21% | 12.32 | 0.29 |
| 04/22 | 2,635 | 2,635 | 2,634 | 2,634 | +0.27% | 300 | 41億5091万 | -9.48% | 11.81 | 0.28 |
| 04/19 | 2,635 | 2,635 | 2,627 | 2,627 | -0.3% | 700 | 41億3988万 | -10.28% | 11.78 | 0.28 |
| 04/18 | 2,651 | 2,651 | 2,635 | 2,635 | -0.6% | 800 | 41億5249万 | -10.47% | 11.82 | 0.28 |
| 04/17 | 2,682 | 2,689 | 2,651 | 2,651 | -1.23% | 900 | 41億7770万 | -10.41% | 11.89 | 0.28 |
| 04/16 | 2,720 | 2,720 | 2,684 | 2,684 | -0.74% | 1,300 | 42億2971万 | -9.78% | 12.04 | 0.28 |
| 04/15 | 2,759 | 2,797 | 2,704 | 2,704 | -1.99% | 2,200 | 42億6123万 | -9.53% | 12.13 | 0.29 |
| 04/12 | 2,759 | 2,803 | 2,759 | 2,759 | -1.78% | 1,200 | 43億4790万 | -8.31% | 12.37 | 0.29 |
| 04/11 | 2,791 | 2,809 | 2,755 | 2,809 | -1.13% | 1,400 | 44億2670万 | -7.14% | 12.6 | 0.3 |
| 04/10 | 2,890 | 2,890 | 2,810 | 2,841 | -1.7% | 1,200 | 44億7712万 | -6.48% | 12.74 | 0.3 |
| 04/09 | 2,901 | 2,901 | 2,851 | 2,890 | -0.45% | 1,100 | 45億5434万 | -5.18% | 12.96 | 0.31 |
| 04/08 | 2,950 | 2,968 | 2,903 | 2,903 | -1.59% | 900 | 45億7483万 | -5.16% | 13.02 | 0.31 |
| 04/05 | 2,910 | 2,950 | 2,910 | 2,950 | -0.34% | 1,000 | 46億4890万 | -3.81% | 13.23 | 0.31 |
| 04/04 | 2,985 | 2,985 | 2,951 | 2,960 | -2.15% | 1,200 | 46億6466万 | -3.55% | 13.28 | 0.31 |
| 04/03 | 2,956 | 3,025 | 2,956 | 3,025 | +0.83% | 300 | 47億6709万 | -1.59% | 13.57 | 0.32 |
| 04/02 | 2,975 | 3,005 | 2,975 | 3,000 | +0.84% | 500 | 47億2769万 | -2.57% | 13.45 | 0.32 |
| 04/01 | 3,030 | 3,030 | 2,960 | 2,975 | -1.82% | 300 | 46億8829万 | -3.16% | 13.34 | 0.32 |
| 03/29 | 3,030 | 3,065 | 3,030 | 3,030 | +1.13% | 700 | 47億7497万 | -1.21% | 13.59 | 0.32 |
| 03/28 | 3,020 | 3,020 | 2,950 | 2,996 | -5.79% | 1,100 | 47億2139万 | -2.09% | 13.44 | 0.32 |
| 03/27 | 3,070 | 3,180 | 3,070 | 3,180 | +3.58% | 5,500 | 50億1135万 | +4.06% | 14.26 | 0.34 |
| 03/26 | 3,020 | 3,110 | 3,020 | 3,070 | -0.65% | 4,600 | 48億3800万 | +0.92% | 13.77 | 0.33 |
| 03/25 | 3,130 | 3,130 | 3,060 | 3,090 | -1.28% | 3,100 | 48億6952万 | +1.95% | 13.86 | 0.33 |
| 03/22 | 3,115 | 3,130 | 3,045 | 3,130 | +0.32% | 2,200 | 49億3256万 | +3.68% | 14.04 | 0.33 |
| 03/21 | 3,135 | 3,145 | 3,120 | 3,120 | +1.79% | 3,900 | 49億1680万 | +3.83% | 13.99 | 0.33 |
| 03/19 | 3,005 | 3,080 | 3,005 | 3,065 | +1.32% | 2,000 | 48億3013万 | +2.58% | 13.75 | 0.32 |
| 03/18 | 3,070 | 3,140 | 2,995 | 3,025 | -1.63% | 2,800 | 47億6709万 | +2.09% | 13.57 | 0.32 |
| 03/15 | 3,070 | 3,080 | 3,070 | 3,075 | +2.5% | 1,700 | 48億4588万 | +4.59% | 13.79 | 0.33 |
| 03/14 | 3,030 | 3,060 | 3,000 | 3,000 | -1.15% | 1,500 | 47億2769万 | +2.95% | 13.45 | 0.32 |
| 03/13 | 2,980 | 3,050 | 2,980 | 3,035 | -0.49% | 800 | 47億8285万 | +4.87% | 13.61 | 0.32 |
| 03/12 | 2,980 | 3,050 | 2,930 | 3,050 | 0% | 2,200 | 48億649万 | +6.05% | 13.68 | 0.32 |
| 03/11 | 3,120 | 3,190 | 3,050 | 3,050 | -4.39% | 800 | 48億649万 | +6.72% | 13.68 | 0.32 |
| 03/08 | 3,190 | 3,200 | 3,130 | 3,190 | +0.79% | 1,200 | 50億2711万 | +12.32% | 14.31 | 0.34 |
| 03/07 | 3,135 | 3,235 | 3,135 | 3,165 | +0.96% | 5,100 | 49億8772万 | +12.27% | 14.19 | 0.34 |
| 03/06 | 3,155 | 3,155 | 3,085 | 3,135 | +1.13% | 1,000 | 49億4044万 | +11.96% | 14.06 | 0.33 |
| 03/05 | 3,190 | 3,190 | 3,100 | 3,100 | -3.13% | 1,500 | 48億8528万 | +11.55% | 13.9 | 0.33 |
| 03/04 | 3,000 | 3,200 | 2,990 | 3,200 | +4.58% | 8,600 | 50億4287万 | +15.98% | 14.35 | 0.34 |
| 03/01 | 2,997 | 3,060 | 2,997 | 3,060 | +1.83% | 900 | 48億2225万 | +11.88% | 13.72 | 0.32 |
| 02/29 | 3,050 | 3,050 | 2,910 | 3,005 | -2.12% | 1,700 | 47億3557万 | +10.64% | 13.48 | 0.32 |
| 02/28 | 3,080 | 3,080 | 3,035 | 3,070 | -2.54% | 4,400 | 48億3800万 | +13.7% | 13.77 | 0.33 |
| 02/27 | 2,821 | 3,325 | 2,821 | 3,150 | +11.62% | 13,200 | 49億6408万 | +17.54% | 14.13 | 0.33 |
| 02/26 | 2,855 | 2,855 | 2,822 | 2,822 | -1.6% | 900 | 44億4718万 | +6.33% | 12.66 | 0.3 |
| 02/22 | 2,876 | 2,876 | 2,855 | 2,868 | +0.28% | 1,000 | 45億1967万 | +8.6% | 12.86 | 0.3 |
| 02/21 | 2,884 | 2,891 | 2,860 | 2,860 | -0.87% | 1,600 | 45億707万 | +8.83% | 12.83 | 0.3 |
| 02/20 | 2,808 | 2,900 | 2,808 | 2,885 | +2.3% | 3,200 | 45億4646万 | +10.49% | 12.94 | 0.31 |
| 02/19 | 2,796 | 2,850 | 2,789 | 2,820 | +0.75% | 2,600 | 44億4403万 | +8.8% | 12.65 | 0.3 |
| 02/16 | 2,756 | 2,799 | 2,692 | 2,799 | -0.25% | 3,100 | 44億1094万 | +8.7% | 12.55 | 0.3 |
| 02/15 | 2,765 | 2,830 | 2,556 | 2,806 | +1.48% | 10,800 | 44億2197万 | +9.61% | 12.58 | 0.3 |
| 02/14 | 2,648 | 2,826 | 2,648 | 2,765 | +2.79% | 7,800 | 43億5736万 | +8.69% | 12.4 | 0.29 |
| 02/13 | 2,474 | 2,800 | 2,474 | 2,690 | +9.89% | 9,200 | 42億3916万 | +6.37% | 12.06 | 0.29 |
| 02/09 | 2,439 | 2,490 | 2,428 | 2,448 | +0.33% | 5,300 | 38億5780万 | -2.78% | 10.98 | 0.26 |
| 02/08 | 2,439 | 2,440 | 2,423 | 2,440 | +0.04% | 1,500 | 38億4519万 | -3.06% | 10.94 | 0.26 |
| 02/07 | 2,499 | 2,499 | 2,360 | 2,439 | -2.4% | 13,100 | 38億4361万 | -3.06% | 10.94 | 0.26 |
| 02/06 | 2,602 | 2,602 | 2,487 | 2,499 | -3.55% | 3,300 | 39億3817万 | -0.6% | 11.21 | 0.26 |
| 02/05 | 2,588 | 2,591 | 2,584 | 2,591 | +0.19% | 800 | 40億8315万 | +3.23% | 11.62 | 0.27 |
| 02/02 | 2,619 | 2,630 | 2,573 | 2,586 | -1.26% | 2,100 | 40億7527万 | +3.44% | 11.6 | 0.27 |
| 02/01 | 2,639 | 2,639 | 2,589 | 2,619 | -1.5% | 400 | 41億2727万 | +5.18% | 11.75 | 0.28 |
| 01/31 | 2,675 | 2,675 | 2,595 | 2,659 | -0.6% | 1,500 | 41億9031万 | +7.26% | 11.93 | 0.28 |
| 01/30 | 2,728 | 2,728 | 2,675 | 2,675 | +1.79% | 800 | 42億1552万 | +8.43% | 12 | 0.28 |
| 01/29 | 2,600 | 2,628 | 2,600 | 2,628 | +1.82% | 800 | 41億4146万 | +7.13% | 11.79 | 0.28 |
| 01/26 | 2,621 | 2,621 | 2,510 | 2,581 | -0.92% | 2,100 | 40億6739万 | +5.69% | 11.58 | 0.27 |
| 01/25 | 2,595 | 2,605 | 2,595 | 2,605 | +0.54% | 900 | 41億521万 | +7.11% | 11.68 | 0.28 |
| 01/24 | 2,597 | 2,600 | 2,584 | 2,591 | -0.35% | 800 | 40億8315万 | +7.02% | 11.62 | 0.27 |
| 01/23 | 2,600 | 2,600 | 2,586 | 2,600 | +0.81% | 3,400 | 40億9733万 | +7.84% | 11.66 | 0.28 |
| 01/22 | 2,500 | 2,579 | 2,491 | 2,579 | +3.16% | 2,800 | 40億6424万 | +7.41% | 11.57 | 0.27 |
| 01/19 | 2,485 | 2,500 | 2,453 | 2,500 | +0.2% | 3,800 | 39億3974万 | +4.56% | 11.21 | 0.26 |
| 01/18 | 2,530 | 2,550 | 2,495 | 2,495 | -1.38% | 1,800 | 39億3186万 | +4.66% | 11.19 | 0.26 |
| 01/17 | 2,451 | 2,530 | 2,450 | 2,530 | +3.6% | 3,100 | 39億8702万 | +6.39% | 11.35 | 0.27 |
| 01/16 | 2,430 | 2,442 | 2,430 | 2,442 | +0.91% | 1,100 | 38億4834万 | +3.04% | 10.95 | 0.26 |
| 01/15 | 2,433 | 2,433 | 2,400 | 2,420 | +0.83% | 500 | 38億1367万 | +2.33% | 10.85 | 0.26 |
| 01/12 | 2,433 | 2,433 | 2,400 | 2,400 | -0.58% | 1,200 | 37億8215万 | +1.65% | 10.76 | 0.25 |
| 01/11 | 2,420 | 2,434 | 2,410 | 2,414 | +0.37% | 900 | 38億422万 | +2.37% | 10.83 | 0.26 |
| 01/10 | 2,405 | 2,405 | 2,405 | 2,405 | +0.17% | 300 | 37億9003万 | +2.12% | 10.79 | 0.25 |
| 01/09 | 2,406 | 2,435 | 2,401 | 2,401 | -0.17% | 1,400 | 37億8373万 | +2.08% | 10.77 | 0.25 |
| 01/05 | 2,420 | 2,425 | 2,400 | 2,405 | -0.41% | 1,600 | 37億9003万 | +2.34% | 10.79 | 0.25 |
| 01/04 | 2,389 | 2,415 | 2,382 | 2,415 | +0.25% | 1,600 | 38億579万 | +2.9% | 10.83 | 0.26 |
| 2023 | ||||||||||
| 12/29 | 2,399 | 2,410 | 2,361 | 2,409 | +0.46% | 1,700 | 37億9634万 | +2.82% | 10.8 | 0.26 |
| 12/28 | 2,354 | 2,399 | 2,354 | 2,398 | -0.08% | 1,100 | 37億7900万 | +2.52% | 10.75 | 0.25 |
| 12/27 | 2,400 | 2,400 | 2,400 | 2,400 | +2.52% | 2,400 | 37億8215万 | +2.74% | 10.76 | 0.25 |
| 12/26 | 2,348 | 2,348 | 2,340 | 2,341 | -0.3% | 800 | 36億8917万 | +0.39% | 10.5 | 0.25 |
| 12/25 | 2,345 | 2,348 | 2,340 | 2,348 | +0.26% | 1,400 | 37億21万 | +0.73% | 10.53 | 0.25 |
| 12/22 | 2,342 | 2,342 | 2,341 | 2,342 | -0.13% | 300 | 36億9075万 | +0.47% | 10.5 | 0.25 |
| 12/21 | 2,345 | 2,345 | 2,345 | 2,345 | +0.21% | 300 | 36億9548万 | +0.73% | 10.52 | 0.25 |
| 12/20 | 2,334 | 2,340 | 2,334 | 2,340 | +0.26% | 200 | 36億8760万 | +0.6% | 10.49 | 0.25 |
| 12/19 | 2,339 | 2,348 | 2,334 | 2,334 | -0.26% | 1,600 | 36億7814万 | +0.43% | 10.47 | 0.25 |
| 12/18 | 2,336 | 2,340 | 2,330 | 2,340 | +0.17% | 5,200 | 36億8760万 | +0.73% | 10.49 | 0.25 |
| 12/15 | 2,340 | 2,349 | 2,336 | 2,336 | +0.04% | 1,500 | 36億8130万 | +0.65% | 10.48 | 0.25 |
| 12/14 | 2,336 | 2,340 | 2,335 | 2,335 | -0.21% | 1,800 | 36億7972万 | +0.65% | 10.47 | 0.25 |
| 12/13 | 2,350 | 2,350 | 2,333 | 2,340 | +0.3% | 3,700 | 36億8760万 | +0.95% | 10.49 | 0.25 |
| 12/12 | 2,357 | 2,357 | 2,333 | 2,333 | -0.13% | 500 | 36億7657万 | +0.73% | 10.46 | 0.25 |
| 12/11 | 2,364 | 2,364 | 2,335 | 2,336 | 0% | 1,600 | 36億8130万 | +0.95% | 10.48 | 0.25 |
| 12/08 | 2,316 | 2,336 | 2,316 | 2,336 | +0.21% | 1,300 | 36億8130万 | +1.08% | 10.48 | 0.25 |
| 12/07 | 2,327 | 2,331 | 2,327 | 2,331 | +0.17% | 200 | 36億7342万 | +0.95% | 10.45 | 0.25 |
| 12/06 | 2,304 | 2,327 | 2,304 | 2,327 | +0.61% | 800 | 36億6711万 | +0.91% | 10.44 | 0.25 |
| 12/05 | 2,307 | 2,340 | 2,301 | 2,313 | -0.77% | 1,700 | 36億4505万 | +0.35% | 10.37 | 0.25 |
| 12/04 | 2,340 | 2,340 | 2,300 | 2,331 | -0.3% | 3,400 | 36億7342万 | +1.22% | 10.45 | 0.25 |
| 12/01 | 2,329 | 2,340 | 2,329 | 2,338 | +0.43% | 3,800 | 36億8445万 | +1.65% | 10.49 | 0.25 |
| 11/30 | 2,330 | 2,330 | 2,318 | 2,328 | -0.47% | 500 | 36億6869万 | +1.35% | 10.44 | 0.25 |
| 11/29 | 2,320 | 2,339 | 2,315 | 2,339 | +0.39% | 700 | 36億8602万 | +1.92% | 10.49 | 0.25 |
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 | 5,490 549 7/5 | 2,550 255 3/18 255 1/17 | 11,700 117,000 7/2 | - | - | +10.89% 5/22 | -20.14% 1/17 |
| 2009年 3月期 | 3,440 344 6/6 | 1,200 120 2/24 | 5,300 53,000 9/18 | - | - | +23.95% 3/27 | -27.75% 10/8 |
| 2010年 3月期 | 2,750 275 3/24 | 1,400 140 11/30 | 8,800 88,000 3/19 | - | - | +24.93% 3/23 | -11.27% 11/30 |
| 2011年 3月期 | 3,420 342 2/18 | 1,780 178 3/15 | 9,000 90,000 2/14 | 53億8957万 | 28億510万 | +16.36% 12/8 | -36.09% 3/15 |
| 2012年 3月期 | 2,800 280 5/13 280 4/28 | 1,720 172 11/24 | 9,700 97,000 2/13 | 44億1251万 | 27億1054万 | +13.76% 3/23 | -21.19% 5/25 |
| 2013年 3月期 | 2,400 240 4/27 240 4/26 他2件 | 1,680 168 11/15 168 11/14 他5件 | 6,900 69,000 12/14 | 37億8215万 | 26億4751万 | +12.81% 3/11 | -13.13% 5/21 |
| 2014年 3月期 | 2,680 268 1/20 | 2,000 200 4/2 | 17,400 174,000 12/19 | 42億2341万 | 31億5179万 | +10.97% 7/26 | -10.05% 6/7 |
| 2015年 3月期 | 3,100 310 9/18 | 2,230 223 5/16 | 21,900 219,000 9/18 | 48億8528万 | 35億1425万 | +15.12% 9/22 | -10.27% 10/28 |
| 2016年 3月期 | 2,610 261 7/27 261 6/4 | 1,650 165 3/1 165 2/24 | 22,300 223,000 12/15 | 41億1309万 | 26億23万 | +3.42% 6/4 | -11.65% 1/21 |
| 2017年 3月期 | 3,270 327 3/8 | 1,550 155 6/29 | 194,500 1,945,000 10/28 | 51億5319万 | 24億4264万 | +19.28% 10/28 | -12.08% 4/6 |
| 2018年 3月期 | 5,000 10/26 | 2,630 263 4/17 263 4/13 他2件 | 136,500 11/22 | 78億7949万 | 41億4461万 | +21.53% 8/31 | -25.58% 11/16 |
| 2019年 3月期 | 3,975 8/29 | 2,150 12/25 | 27,500 8/29 | 62億6419万 | 33億8818万 | +13.98% 2/13 | -21.45% 12/25 |
| 2020年 3月期 | 2,693 5/8 4/26 | 1,345 3/17 | 27,200 3/17 | 42億4389万 | 21億1958万 | +16.03% 6/27 | -25.95% 3/23 |
| 2021年 3月期 | 2,038 3/22 | 1,410 4/6 | 11,600 6/26 | 32億1168万 | 22億2201万 | +13.39% 6/26 | -4.8% 8/3 |
| 2022年 3月期 | 3,150 11/12 | 1,850 4/15 | 45,900 9/17 | 49億6408万 | 29億1541万 | +19.31% 9/17 | -7.66% 2/10 |
| 2023年 3月期 | 2,401 4/1 | 2,016 1/11 | 18,800 12/12 | 37億8373万 | 31億7701万 | +9.12% 2/27 | -3.26% 8/18 |
| 最新 | 2,845 2024/4/25 | 1,100 | 44億8343万 | -1.18% 2,879 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -17%（0.83倍）
- 1985/12/28 vs 1984/12/28
- -21%（0.79倍）
- 1986/12/27 vs 1985/12/28
- 24%（1.24倍）
- 1987/12/28 vs 1986/12/27
- 40%（1.4倍）
- 1988/12/27 vs 1987/12/28
- 3%（1.03倍）
- 1989/12/28 vs 1988/12/27
- 72%（1.72倍）
- 1990/12/28 vs 1989/12/28
- -17%（0.83倍）
- 1991/12/26 vs 1990/12/28
- -14%（0.86倍）
- 1992/12/28 vs 1991/12/26
- -25%（0.75倍）
- 1993/12/27 vs 1992/12/28
- -1%（0.99倍）
- 1994/12/30 vs 1993/12/27
- 44%（1.44倍）
- 1995/12/29 vs 1994/12/30
- -35%（0.65倍）
- 1996/12/27 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/26 vs 1996/12/27
- -36%（0.64倍）
- 1998/12/28 vs 1997/12/26
- -27%（0.73倍）
- 1999/12/30 vs 1998/12/28
- 15%（1.15倍）
- 2000/12/29 vs 1999/12/30
- -34%（0.66倍）
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/28
- 57%（1.57倍）
- 2003/12/30 vs 2002/12/30
- 41%（1.41倍）
- 2004/12/30 vs 2003/12/30
- 48%（1.48倍）
- 2005/12/30 vs 2004/12/30
- 27%（1.27倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/29 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/29
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 53%（1.53倍）
- 2011/12/29 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/29
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 75%（1.75倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 64%（1.64倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/04/25 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
920円（2001/12/14） - 209%（3.09倍）
2,845円（4/25）