株価チャート
株価
4/26
- 前日 (4/25)
- 2,940
- 始値
- 2,930
- 高値
- 2,937
- 安値
- 2,881
- 終値 -1.6%
- 2,893
- 出来高 -18.75%
- 9,100
乖離率
- 株価（5日）
移動平均値 - -1.23%
2,929 - 株価（25日）
移動平均値 - -5.05%
3,047 - 出来高（5日）
移動平均値 - -15.58%
10,780
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 2,930 | 2,937 | 2,881 | 2,893 | -1.6% | 9,100 | 240億1190万 | -5.05% | 8.87 | 0.73 |
| 04/25 | 2,980 | 2,980 | 2,940 | 2,940 | -2% | 11,200 | 244億200万 | -3.95% | 9.02 | 0.74 |
| 04/24 | 2,914 | 3,005 | 2,914 | 3,000 | +3.2% | 12,700 | 249億 | -2.5% | 9.2 | 0.76 |
| 04/23 | 2,948 | 2,948 | 2,888 | 2,907 | 0% | 7,900 | 241億2810万 | -5.89% | 8.92 | 0.74 |
| 04/22 | 2,878 | 2,955 | 2,876 | 2,907 | +1.36% | 13,000 | 241億2810万 | -6.41% | 8.92 | 0.74 |
| 04/19 | 2,928 | 2,938 | 2,815 | 2,868 | -3.17% | 28,200 | 238億440万 | -8.02% | 8.8 | 0.73 |
| 04/18 | 2,880 | 2,962 | 2,880 | 2,962 | +2.53% | 17,600 | 245億8460万 | -5.31% | 9.09 | 0.75 |
| 04/17 | 2,997 | 2,997 | 2,849 | 2,889 | -4.02% | 30,600 | 239億7870万 | -7.85% | 8.86 | 0.73 |
| 04/16 | 2,992 | 3,045 | 2,973 | 3,010 | -0.99% | 25,600 | 249億8300万 | -4.35% | 9.23 | 0.76 |
| 04/15 | 3,000 | 3,040 | 2,948 | 3,040 | +1% | 31,700 | 252億3200万 | -3.43% | 9.32 | 0.77 |
| 04/12 | 3,000 | 3,010 | 2,964 | 3,010 | +0.33% | 18,000 | 249億8300万 | -4.44% | 9.23 | 0.76 |
| 04/11 | 3,030 | 3,030 | 2,985 | 3,000 | -1.8% | 14,400 | 249億 | -4.94% | 9.2 | 0.76 |
| 04/10 | 3,060 | 3,070 | 3,040 | 3,055 | +0.33% | 3,000 | 253億5650万 | -3.63% | 9.37 | 0.77 |
| 04/09 | 3,045 | 3,050 | 3,000 | 3,045 | +1.5% | 7,000 | 252億7350万 | -4.15% | 9.34 | 0.77 |
| 04/08 | 3,050 | 3,075 | 2,990 | 3,000 | -0.66% | 23,500 | 249億 | -5.84% | 9.2 | 0.76 |
| 04/05 | 3,090 | 3,105 | 3,015 | 3,020 | -4.43% | 19,000 | 250億6600万 | -5.57% | 9.26 | 0.76 |
| 04/04 | 3,100 | 3,190 | 3,060 | 3,160 | +3.27% | 22,400 | 262億2800万 | -1.56% | 9.69 | 0.8 |
| 04/03 | 3,070 | 3,125 | 2,940 | 3,060 | -1.61% | 21,600 | 253億9800万 | -4.55% | 9.39 | 0.77 |
| 04/02 | 3,175 | 3,195 | 3,110 | 3,110 | -2.51% | 15,200 | 258億1300万 | -2.93% | 9.54 | 0.79 |
| 04/01 | 3,295 | 3,350 | 3,180 | 3,190 | -1.09% | 33,900 | 264億7700万 | -0.31% | 9.78 | 0.81 |
| 03/29 | 3,190 | 3,340 | 3,185 | 3,225 | +1.1% | 24,200 | 267億6750万 | +1.03% | 9.89 | 0.82 |
| 03/28 | 3,150 | 3,220 | 3,015 | 3,190 | -0.93% | 25,900 | 264億7700万 | +0.16% | 9.78 | 0.81 |
| 03/27 | 3,260 | 3,260 | 3,220 | 3,220 | -1.23% | 14,000 | 267億2600万 | +1.35% | 9.88 | 0.81 |
| 03/26 | 3,230 | 3,375 | 3,230 | 3,260 | +1.09% | 25,900 | 270億5800万 | +3% | 10 | 0.82 |
| 03/25 | 3,240 | 3,275 | 3,195 | 3,225 | -0.46% | 22,900 | 267億6750万 | +2.28% | 9.89 | 0.82 |
| 03/22 | 3,310 | 3,310 | 3,240 | 3,240 | -2.41% | 20,100 | 268億9200万 | +3.05% | 9.94 | 0.82 |
| 03/21 | 3,340 | 3,340 | 3,300 | 3,320 | +0.61% | 11,700 | 275億5600万 | +5.97% | 10.18 | 0.84 |
| 03/19 | 3,305 | 3,325 | 3,250 | 3,300 | -1.05% | 17,100 | 273億9000万 | +5.87% | 10.12 | 0.84 |
| 03/18 | 3,330 | 3,335 | 3,190 | 3,335 | +3.73% | 48,400 | 276億8050万 | +7.58% | 10.23 | 0.84 |
| 03/15 | 3,110 | 3,235 | 3,110 | 3,215 | +3.38% | 24,700 | 266億8450万 | +4.32% | 9.86 | 0.81 |
| 03/14 | 3,150 | 3,205 | 3,090 | 3,110 | -1.43% | 35,800 | 258億1300万 | +1.34% | 9.54 | 0.79 |
| 03/13 | 3,175 | 3,205 | 3,115 | 3,155 | -0.63% | 40,000 | 261億8650万 | +2.97% | 9.68 | 0.8 |
| 03/12 | 2,996 | 3,175 | 2,990 | 3,175 | +4.44% | 40,500 | 263億5250万 | +4.06% | 9.74 | 0.8 |
| 03/11 | 3,000 | 3,070 | 2,956 | 3,040 | -1.78% | 43,200 | 252億3200万 | +0.2% | 9.32 | 0.77 |
| 03/08 | 3,150 | 3,215 | 3,085 | 3,095 | -1.75% | 43,600 | 256億8850万 | +2.28% | 9.49 | 0.78 |
| 03/07 | 3,360 | 3,360 | 3,145 | 3,150 | -6.25% | 65,200 | 261億4500万 | +4.48% | 9.66 | 0.8 |
| 03/06 | 3,365 | 3,435 | 3,295 | 3,360 | +4.19% | 34,800 | 278億8800万 | +12.04% | 10.31 | 0.85 |
| 03/05 | 3,250 | 3,260 | 3,185 | 3,225 | -1.53% | 25,600 | 267億6750万 | +8.4% | 9.89 | 0.82 |
| 03/04 | 3,340 | 3,370 | 3,270 | 3,275 | -0.76% | 29,800 | 271億8250万 | +10.79% | 10.05 | 0.83 |
| 03/01 | 3,300 | 3,315 | 3,235 | 3,300 | -0.45% | 30,000 | 273億9000万 | +12.4% | 10.12 | 0.84 |
| 02/29 | 3,120 | 3,340 | 3,120 | 3,315 | +8.51% | 78,700 | 275億1450万 | +13.84% | 10.17 | 0.84 |
| 02/28 | 3,030 | 3,115 | 3,030 | 3,055 | +1.66% | 23,900 | 253億5650万 | +5.78% | 9.37 | 0.77 |
| 02/27 | 3,015 | 3,025 | 2,986 | 3,005 | -0.17% | 18,400 | 249億4150万 | +4.63% | 9.22 | 0.76 |
| 02/26 | 2,999 | 3,020 | 2,986 | 3,010 | 0% | 10,400 | 249億8300万 | +5.36% | 9.23 | 0.76 |
| 02/22 | 3,060 | 3,060 | 2,961 | 3,010 | -1.31% | 27,100 | 249億8300万 | +5.95% | 9.23 | 0.76 |
| 02/21 | 2,974 | 3,050 | 2,958 | 3,050 | +2.69% | 37,500 | 253億1500万 | +7.96% | 9.36 | 0.77 |
| 02/20 | 2,929 | 2,971 | 2,913 | 2,970 | +1.37% | 17,000 | 246億5100万 | +5.81% | 9.11 | 0.75 |
| 02/19 | 2,935 | 2,950 | 2,904 | 2,930 | -0.78% | 17,400 | 243億1900万 | +4.87% | 8.99 | 0.74 |
| 02/16 | 3,025 | 3,025 | 2,953 | 2,953 | -1.57% | 21,900 | 245億990万 | +6.18% | 9.06 | 0.75 |
| 02/15 | 2,982 | 3,040 | 2,946 | 3,000 | +1.32% | 27,700 | 249億 | +8.34% | 9.2 | 0.76 |
| 02/14 | 2,913 | 2,979 | 2,881 | 2,961 | +1.16% | 41,900 | 245億7630万 | +7.52% | 9.08 | 0.75 |
| 02/13 | 2,875 | 2,933 | 2,854 | 2,927 | +1.84% | 24,200 | 242億9410万 | +6.94% | 8.98 | 0.74 |
| 02/09 | 2,865 | 2,939 | 2,865 | 2,874 | -0.62% | 15,300 | 238億5420万 | +5.62% | 8.82 | 0.73 |
| 02/08 | 2,883 | 2,920 | 2,851 | 2,892 | +0.31% | 20,200 | 240億360万 | +6.91% | 8.87 | 0.73 |
| 02/07 | 2,920 | 2,922 | 2,823 | 2,883 | -3.8% | 107,800 | 239億2890万 | +7.33% | 8.84 | 0.73 |
| 02/06 | 2,985 | 3,080 | 2,968 | 2,997 | +6.58% | 201,400 | 248億7510万 | +12.37% | 9.19 | 0.76 |
| 02/05 | 2,783 | 2,820 | 2,732 | 2,812 | +1.7% | 139,000 | 233億3960万 | +6.35% | 8.63 | 0.71 |
| 02/02 | 2,831 | 2,831 | 2,681 | 2,765 | -2.3% | 56,700 | 229億4950万 | +5.25% | 8.48 | 0.7 |
| 02/01 | 2,811 | 2,844 | 2,811 | 2,830 | -0.25% | 35,100 | 234億8900万 | +8.3% | 8.68 | 0.72 |
| 01/31 | 2,767 | 2,837 | 2,761 | 2,837 | +3.24% | 30,700 | 235億4710万 | +9.33% | 8.7 | 0.72 |
| 01/30 | 2,779 | 2,836 | 2,748 | 2,748 | +0.29% | 19,200 | 228億840万 | +6.64% | 8.43 | 0.7 |
| 01/29 | 2,755 | 2,782 | 2,723 | 2,740 | -0.72% | 12,300 | 227億4200万 | +6.91% | 8.4 | 0.69 |
| 01/26 | 2,752 | 2,779 | 2,729 | 2,760 | -0.9% | 15,900 | 229億800万 | +8.28% | 8.47 | 0.7 |
| 01/25 | 2,688 | 2,785 | 2,688 | 2,785 | +3.61% | 25,600 | 231億1550万 | +9.86% | 8.54 | 0.7 |
| 01/24 | 2,709 | 2,714 | 2,673 | 2,688 | -0.78% | 23,400 | 223億1040万 | +6.67% | 8.24 | 0.68 |
| 01/23 | 2,668 | 2,719 | 2,646 | 2,709 | +2.11% | 32,600 | 224億8470万 | +8.01% | 8.31 | 0.69 |
| 01/22 | 2,649 | 2,668 | 2,630 | 2,653 | +0.11% | 10,300 | 220億1990万 | +6.29% | 8.14 | 0.67 |
| 01/19 | 2,633 | 2,670 | 2,629 | 2,650 | +1.49% | 11,700 | 219億9500万 | +6.64% | 8.13 | 0.67 |
| 01/18 | 2,595 | 2,643 | 2,593 | 2,611 | +0.19% | 17,400 | 216億7130万 | +5.58% | 8.01 | 0.66 |
| 01/17 | 2,605 | 2,664 | 2,599 | 2,606 | +0.04% | 91,000 | 216億2980万 | +5.89% | 7.99 | 0.66 |
| 01/16 | 2,622 | 2,624 | 2,595 | 2,605 | -0.91% | 22,000 | 216億2150万 | +6.2% | 7.99 | 0.66 |
| 01/15 | 2,592 | 2,663 | 2,592 | 2,629 | +0.61% | 25,100 | 218億2070万 | +7.53% | 8.06 | 0.67 |
| 01/12 | 2,645 | 2,670 | 2,595 | 2,613 | -1.17% | 26,500 | 216億8790万 | +7.27% | 8.01 | 0.66 |
| 01/11 | 2,620 | 2,649 | 2,560 | 2,644 | +0.53% | 80,400 | 219億4520万 | +8.81% | 8.11 | 0.67 |
| 01/10 | 2,541 | 2,640 | 2,541 | 2,630 | +3.5% | 30,700 | 218億2900万 | +8.59% | 8.07 | 0.67 |
| 01/09 | 2,520 | 2,571 | 2,520 | 2,541 | +1.15% | 26,100 | 210億9030万 | +5.26% | 7.79 | 0.64 |
| 01/05 | 2,493 | 2,536 | 2,461 | 2,512 | +0.84% | 23,700 | 208億4960万 | +4.23% | 7.7 | 0.64 |
| 01/04 | 2,416 | 2,491 | 2,400 | 2,491 | +3.1% | 34,000 | 206億7530万 | +3.45% | 7.64 | 0.63 |
| 2023 | ||||||||||
| 12/29 | 2,415 | 2,440 | 2,402 | 2,416 | +0.04% | 7,300 | 200億5280万 | +0.54% | 7.41 | 0.61 |
| 12/28 | 2,393 | 2,441 | 2,393 | 2,415 | +0.46% | 5,400 | 200億4450万 | +0.67% | 7.41 | 0.61 |
| 12/27 | 2,399 | 2,416 | 2,380 | 2,404 | +0.12% | 4,600 | 199億5320万 | +0.38% | 7.37 | 0.61 |
| 12/26 | 2,395 | 2,417 | 2,369 | 2,401 | +0.25% | 7,000 | 199億2830万 | +0.42% | 7.36 | 0.61 |
| 12/25 | 2,391 | 2,400 | 2,360 | 2,395 | +0.25% | 14,500 | 198億7850万 | +0.29% | 7.35 | 0.61 |
| 12/22 | 2,390 | 2,397 | 2,376 | 2,389 | 0% | 6,500 | 198億2870万 | +0.21% | 7.33 | 0.6 |
| 12/21 | 2,371 | 2,418 | 2,356 | 2,389 | -0.08% | 12,200 | 198億2870万 | +0.38% | 7.33 | 0.6 |
| 12/20 | 2,404 | 2,421 | 2,379 | 2,391 | -0.46% | 21,400 | 198億4530万 | +0.55% | 7.33 | 0.61 |
| 12/19 | 2,408 | 2,420 | 2,362 | 2,402 | -0.25% | 23,600 | 199億3660万 | +1.18% | 7.37 | 0.61 |
| 12/18 | 2,375 | 2,408 | 2,360 | 2,408 | +0.46% | 17,500 | 199億8640万 | +1.47% | 7.39 | 0.61 |
| 12/15 | 2,372 | 2,426 | 2,369 | 2,397 | +0.38% | 14,800 | 198億9510万 | +1.27% | 7.35 | 0.61 |
| 12/14 | 2,409 | 2,409 | 2,362 | 2,388 | -1.61% | 26,600 | 198億2040万 | +1.06% | 7.32 | 0.6 |
| 12/13 | 2,343 | 2,440 | 2,320 | 2,427 | +2.75% | 25,200 | 201億4410万 | +2.97% | 7.44 | 0.61 |
| 12/12 | 2,376 | 2,376 | 2,343 | 2,362 | +0.47% | 11,000 | 196億460万 | +0.38% | 7.24 | 0.6 |
| 12/11 | 2,328 | 2,365 | 2,269 | 2,351 | +0.99% | 28,200 | 195億1330万 | 0% | 7.21 | 0.59 |
| 12/08 | 2,345 | 2,371 | 2,322 | 2,328 | -2.8% | 28,400 | 193億2240万 | -0.72% | 7.14 | 0.59 |
| 12/07 | 2,406 | 2,426 | 2,391 | 2,395 | -0.87% | 21,400 | 198億7850万 | +2.22% | 7.35 | 0.61 |
| 12/06 | 2,396 | 2,440 | 2,396 | 2,416 | +0.83% | 10,300 | 200億5280万 | +3.56% | 7.41 | 0.61 |
| 12/05 | 2,430 | 2,445 | 2,396 | 2,396 | -2.52% | 26,200 | 198億8680万 | +3.19% | 7.35 | 0.61 |
| 12/04 | 2,442 | 2,475 | 2,418 | 2,458 | -0.08% | 14,300 | 204億140万 | +6.36% | 7.54 | 0.62 |
| 12/01 | 2,416 | 2,510 | 2,403 | 2,460 | +1.82% | 28,800 | 204億1800万 | +7.61% | 7.55 | 0.62 |
| 11/30 | 2,441 | 2,443 | 2,387 | 2,416 | -0.98% | 24,500 | 200億5280万 | +6.81% | 7.41 | 0.61 |
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 | 3,480 7/13 | 1,965 3/17 | 75,000 10/31 | - | - | +22.19% 6/11 | -24.2% 3/17 |
| 2009年 3月期 | 2,720 5/15 | 435 3/4 | 88,000 11/4 | - | - | +19.72% 5/8 | -34.24% 10/8 |
| 2010年 3月期 | 1,493 8/13 | 442 4/1 | 77,200 7/24 | - | - | +39.52% 6/4 | -22.25% 11/17 |
| 2011年 3月期 | 1,505 5/17 | 691 3/15 | 204,000 2/7 | 124億9150万 | 57億3530万 | +11.89% 9/29 | -29.43% 3/15 |
| 2012年 3月期 | 929 4/1 | 684 11/24 | 29,000 2/24 | 77億1070万 | 56億7720万 | +9.76% 2/24 | -12.85% 8/10 |
| 2013年 3月期 | 1,426 3/21 | 633 5/15 | 59,800 2/6 | 118億3580万 | 52億5390万 | +22.37% 2/12 | -9.71% 4/2 |
| 2014年 3月期 | 1,729 5/20 | 993 3/27 | 138,400 5/17 | 143億5070万 | 82億4190万 | +34.92% 5/20 | -14.55% 6/26 |
| 2015年 3月期 | 1,728 11/25 | 950 5/12 | 1,027,900 11/25 | 143億4240万 | 78億8500万 | +32.32% 11/21 | -7.75% 8/8 |
| 2016年 3月期 | 1,386 6/8 | 850 2/12 | 124,400 4/10 | 115億380万 | 70億5500万 | +5.49% 6/2 | -12.44% 8/25 |
| 2017年 3月期 | 1,706 1/30 | 854 6/28 | 473,700 10/26 | 141億5980万 | 70億8820万 | +26.09% 1/30 | -11.15% 4/6 |
| 2018年 3月期 | 3,475 2/27 | 1,381 4/17 | 380,300 2/6 | 288億4250万 | 114億6230万 | +31.37% 9/27 | -14.49% 4/9 |
| 2019年 3月期 | 2,718 4/2 | 1,494 12/25 | 171,000 6/5 | 225億5940万 | 124億20万 | +17.79% 12/13 | -15.32% 12/25 |
| 2020年 3月期 | 1,666 7/4 4/12 他2件 | 959 3/23 | 61,800 11/5 | 138億2780万 | 79億5970万 | +10.69% 12/3 | -19.58% 3/13 |
| 2021年 3月期 | 2,545 2/8 | 953 4/6 | 323,400 2/8 | 211億2350万 | 79億990万 | +25.26% 2/8 | -7.41% 4/14 |
| 2022年 3月期 | 2,255 4/5 | 1,584 1/27 | 111,200 10/29 | 187億1650万 | 131億4720万 | +8.72% 8/5 | -16.97% 10/29 |
| 2023年 3月期 | 2,025 6/23 | 1,590 4/8 | 88,800 11/29 | 168億750万 | 131億9700万 | +8.74% 6/23 | -7.33% 7/15 |
| 最新 | 2,893 2024/4/26 | 9,100 | 240億1190万 | -5.05% 3,047 | |||
年間値上がり率
- 2002/12/27 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/27
- 218%（3.18倍）
- 2004/12/30 vs 2003/12/30
- 59%（1.59倍）
- 2005/12/30 vs 2004/12/30
- 92%（1.92倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -81%（0.19倍）
- 2009/12/30 vs 2008/12/30
- 132%（2.32倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -39%（0.61倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 98%（1.98倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- 37%（1.37倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/04/26 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
319円（2002/05/14） - 807%（9.07倍）
2,893円（4/26）