株価チャート
株価
4/25
- 前日 (4/24)
- 3,675
- 始値
- 3,665
- 高値
- 3,710
- 安値
- 3,645
- 終値 -0.54%
- 3,655
- 出来高 -32.76%
- 19,500
乖離率
- 株価（5日）
移動平均値 - +0.16%
3,649 - 株価（25日）
移動平均値 - -3.28%
3,779 - 出来高（5日）
移動平均値 - -27.88%
27,040
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 | 3,665 | 3,710 | 3,645 | 3,655 | -0.54% | 19,500 | 984億7047万 | -3.28% | 19.08 | 2.24 |
| 04/24 | 3,660 | 3,700 | 3,640 | 3,675 | +0.41% | 29,000 | 990億929万 | -3.03% | 19.18 | 2.25 |
| 04/23 | 3,655 | 3,690 | 3,630 | 3,660 | +0.14% | 25,200 | 986億517万 | -3.68% | 19.11 | 2.24 |
| 04/22 | 3,650 | 3,655 | 3,590 | 3,655 | +1.53% | 30,900 | 984億7047万 | -4.09% | 19.08 | 2.24 |
| 04/19 | 3,675 | 3,680 | 3,555 | 3,600 | -3.61% | 30,600 | 969億8870万 | -5.78% | 18.79 | 2.21 |
| 04/18 | 3,620 | 3,770 | 3,600 | 3,735 | +2.75% | 25,000 | 1006億2577万 | -2.56% | 19.5 | 2.29 |
| 04/17 | 3,720 | 3,720 | 3,605 | 3,635 | -0.95% | 26,900 | 979億3164万 | -5.29% | 18.97 | 2.23 |
| 04/16 | 3,670 | 3,670 | 3,610 | 3,670 | -1.61% | 29,100 | 988億7459万 | -4.65% | 19.16 | 2.25 |
| 04/15 | 3,680 | 3,760 | 3,645 | 3,730 | -0.27% | 28,600 | 1004億9107万 | -3.34% | 19.47 | 2.29 |
| 04/12 | 3,765 | 3,795 | 3,735 | 3,740 | -0.53% | 39,000 | 1007億6048万 | -3.38% | 19.52 | 2.29 |
| 04/11 | 3,615 | 3,775 | 3,600 | 3,760 | +2.73% | 57,600 | 1012億9931万 | -3.17% | 19.63 | 2.3 |
| 04/10 | 3,700 | 3,745 | 3,645 | 3,660 | -2.92% | 31,400 | 986億517万 | -6.13% | 19.11 | 2.24 |
| 04/09 | 3,750 | 3,805 | 3,750 | 3,770 | -1.18% | 24,600 | 1015億6872万 | -3.78% | 19.68 | 2.31 |
| 04/08 | 3,895 | 3,895 | 3,790 | 3,815 | -1.29% | 25,100 | 1027億8108万 | -3% | 19.91 | 2.34 |
| 04/05 | 3,850 | 3,920 | 3,810 | 3,865 | -0.9% | 31,700 | 1041億2814万 | -2.08% | 20.18 | 2.37 |
| 04/04 | 3,860 | 3,940 | 3,825 | 3,900 | +1.04% | 35,900 | 1050億7109万 | -1.61% | 20.36 | 2.39 |
| 04/03 | 3,775 | 3,885 | 3,745 | 3,860 | +1.18% | 43,800 | 1039億9344万 | -2.89% | 20.15 | 2.37 |
| 04/02 | 3,825 | 3,865 | 3,810 | 3,815 | -1.42% | 28,900 | 1027億8108万 | -4.27% | 19.91 | 2.34 |
| 04/01 | 3,990 | 3,990 | 3,845 | 3,870 | -2.03% | 23,000 | 1042億6285万 | -3.08% | 20.2 | 2.37 |
| 03/29 | 3,855 | 3,975 | 3,840 | 3,950 | +3% | 39,600 | 1064億1815万 | -1.32% | 20.62 | 2.42 |
| 03/28 | 3,940 | 3,960 | 3,825 | 3,835 | -3.16% | 56,600 | 1033億1990万 | -4.27% | 20.02 | 2.35 |
| 03/27 | 3,950 | 4,000 | 3,915 | 3,960 | +1.41% | 54,000 | 1066億8757万 | -1.44% | 20.67 | 2.43 |
| 03/26 | 3,805 | 3,910 | 3,805 | 3,905 | +1.43% | 33,100 | 1052億579万 | -2.91% | 20.38 | 2.39 |
| 03/25 | 3,865 | 3,910 | 3,850 | 3,850 | -1.28% | 30,800 | 1037億2402万 | -4.44% | 20.1 | 2.36 |
| 03/22 | 3,945 | 3,950 | 3,900 | 3,900 | -1.14% | 24,800 | 1050億7109万 | -3.37% | 20.36 | 2.39 |
| 03/21 | 3,960 | 4,000 | 3,940 | 3,945 | +1.02% | 31,700 | 1062億8345万 | -2.3% | 20.59 | 2.42 |
| 03/19 | 3,940 | 3,960 | 3,840 | 3,905 | -0.76% | 35,100 | 1052億579万 | -3.34% | 20.38 | 2.39 |
| 03/18 | 3,915 | 3,950 | 3,850 | 3,935 | +0.51% | 46,400 | 1060億1403万 | -2.6% | 20.54 | 2.41 |
| 03/15 | 3,895 | 3,970 | 3,870 | 3,915 | +0.64% | 85,500 | 1054億7521万 | -3.17% | 20.44 | 2.4 |
| 03/14 | 3,920 | 3,940 | 3,890 | 3,890 | +0.26% | 39,300 | 1048億168万 | -3.67% | 20.31 | 2.38 |
| 03/13 | 3,930 | 3,935 | 3,840 | 3,880 | -0.77% | 23,900 | 1045億3226万 | -3.79% | 20.25 | 2.38 |
| 03/12 | 3,880 | 3,915 | 3,810 | 3,910 | 0% | 30,400 | 1053億4050万 | -2.98% | 20.41 | 2.4 |
| 03/11 | 3,935 | 3,940 | 3,885 | 3,910 | -2.98% | 34,000 | 1053億4050万 | -2.81% | 20.41 | 2.4 |
| 03/08 | 4,040 | 4,080 | 3,995 | 4,030 | -0.49% | 47,600 | 1085億7346万 | +0.32% | 21.04 | 2.47 |
| 03/07 | 4,200 | 4,200 | 4,040 | 4,050 | -2.17% | 34,000 | 1091億1228万 | +1.12% | 21.14 | 2.48 |
| 03/06 | 4,140 | 4,210 | 4,115 | 4,140 | -0.24% | 60,200 | 1115億3700万 | +3.68% | 21.61 | 2.54 |
| 03/05 | 4,145 | 4,165 | 4,115 | 4,150 | +0.24% | 40,600 | 1118億641万 | +4.35% | 21.66 | 2.54 |
| 03/04 | 4,160 | 4,175 | 4,115 | 4,140 | -0.84% | 44,400 | 1115億3700万 | +4.52% | 21.61 | 2.54 |
| 03/01 | 4,270 | 4,290 | 4,160 | 4,175 | -2.57% | 44,100 | 1124億7995万 | +5.67% | 21.79 | 2.56 |
| 02/29 | 4,155 | 4,295 | 4,140 | 4,285 | +2.51% | 90,500 | 1154億4349万 | +8.92% | 22.37 | 2.63 |
| 02/28 | 4,105 | 4,200 | 4,100 | 4,180 | +1.95% | 38,300 | 1138億7200万 | +6.77% | 21.82 | 2.56 |
| 02/27 | 4,040 | 4,110 | 4,005 | 4,100 | +1.86% | 51,800 | 1116億9263万 | +5.13% | 21.4 | 2.51 |
| 02/26 | 4,120 | 4,155 | 4,025 | 4,025 | -1.83% | 30,600 | 1096億4947万 | +3.58% | 21.01 | 2.47 |
| 02/22 | 4,115 | 4,130 | 4,040 | 4,100 | +1.36% | 29,600 | 1116億9263万 | +5.86% | 21.4 | 2.51 |
| 02/21 | 4,130 | 4,135 | 4,025 | 4,045 | -2.18% | 20,000 | 1101億9431万 | +4.9% | 21.11 | 2.48 |
| 02/20 | 4,110 | 4,180 | 4,065 | 4,135 | +2.35% | 43,600 | 1126億4610万 | +7.63% | 21.58 | 2.53 |
| 02/19 | 4,095 | 4,095 | 4,000 | 4,040 | -1.22% | 23,000 | 1100億5810万 | +5.51% | 21.09 | 2.48 |
| 02/16 | 4,025 | 4,120 | 4,015 | 4,090 | +1.61% | 45,300 | 1114億2021万 | +7.18% | 21.35 | 2.51 |
| 02/15 | 3,955 | 4,055 | 3,955 | 4,025 | +1.77% | 45,100 | 1096億4947万 | +5.84% | 21.01 | 2.47 |
| 02/14 | 3,965 | 3,975 | 3,910 | 3,955 | -0.75% | 34,400 | 1077億4252万 | +4.3% | 20.65 | 2.42 |
| 02/13 | 3,910 | 3,990 | 3,855 | 3,985 | +2.05% | 48,600 | 1085億5979万 | +5.23% | 20.8 | 2.44 |
| 02/09 | 3,970 | 4,045 | 3,900 | 3,905 | -2.74% | 64,300 | 1063億8042万 | +3.36% | 20.38 | 2.39 |
| 02/08 | 4,075 | 4,155 | 3,925 | 4,015 | +5.8% | 119,100 | 1093億7705万 | +6.33% | 20.96 | 2.46 |
| 02/07 | 3,800 | 3,860 | 3,760 | 3,795 | +0.66% | 57,700 | 1033億8379万 | +0.53% | 19.81 | 2.33 |
| 02/06 | 3,745 | 3,790 | 3,735 | 3,770 | -0.4% | 22,600 | 1027億273万 | -0.32% | 19.68 | 2.31 |
| 02/05 | 3,770 | 3,785 | 3,715 | 3,785 | +0.8% | 28,800 | 1031億1137万 | -0.03% | 19.76 | 2.32 |
| 02/02 | 3,750 | 3,805 | 3,735 | 3,755 | +0.4% | 30,200 | 1022億9410万 | -0.84% | 19.6 | 2.3 |
| 02/01 | 3,700 | 3,760 | 3,685 | 3,740 | -0.27% | 43,000 | 1018億8547万 | -1.22% | 19.52 | 2.29 |
| 01/31 | 3,730 | 3,760 | 3,715 | 3,750 | +0.54% | 36,100 | 1021億5789万 | -0.95% | 19.58 | 2.3 |
| 01/30 | 3,815 | 3,850 | 3,730 | 3,730 | -0.53% | 49,700 | 1016億1305万 | -1.37% | 19.47 | 2.29 |
| 01/29 | 3,755 | 3,760 | 3,705 | 3,750 | -0.13% | 30,100 | 1021億5789万 | -0.74% | 19.58 | 2.3 |
| 01/26 | 3,885 | 3,885 | 3,755 | 3,755 | -3.35% | 50,900 | 1022億9410万 | -0.45% | 19.6 | 2.3 |
| 01/25 | 3,740 | 3,890 | 3,740 | 3,885 | +3.6% | 45,200 | 1058億3558万 | +3.19% | 20.28 | 2.38 |
| 01/24 | 3,810 | 3,810 | 3,725 | 3,750 | -1.57% | 29,500 | 1021億5789万 | -0.08% | 19.58 | 2.3 |
| 01/23 | 3,825 | 3,865 | 3,765 | 3,810 | -0.13% | 57,300 | 1037億9242万 | +1.79% | 19.89 | 2.34 |
| 01/22 | 3,750 | 3,835 | 3,750 | 3,815 | +1.87% | 54,000 | 1039億2863万 | +2.2% | 19.91 | 2.34 |
| 01/19 | 3,740 | 3,780 | 3,705 | 3,745 | +1.08% | 52,600 | 1020億2168万 | +0.56% | 19.55 | 2.3 |
| 01/18 | 3,650 | 3,740 | 3,650 | 3,705 | +0.95% | 33,600 | 1009億3200万 | -0.35% | 19.34 | 2.27 |
| 01/17 | 3,720 | 3,740 | 3,660 | 3,670 | -0.41% | 35,500 | 999億7852万 | -1.16% | 19.16 | 2.25 |
| 01/16 | 3,795 | 3,795 | 3,685 | 3,685 | -3.28% | 29,700 | 1003億8716万 | -0.78% | 19.24 | 2.26 |
| 01/15 | 3,705 | 3,810 | 3,700 | 3,810 | +2.42% | 26,600 | 1037億9242万 | +2.5% | 19.89 | 2.34 |
| 01/12 | 3,775 | 3,775 | 3,700 | 3,720 | -0.93% | 40,400 | 1013億4063万 | +0.19% | 19.42 | 2.28 |
| 01/11 | 3,765 | 3,795 | 3,735 | 3,755 | -0.13% | 49,800 | 1022億9410万 | +0.97% | 19.6 | 2.3 |
| 01/10 | 3,835 | 3,835 | 3,730 | 3,760 | -1.96% | 51,300 | 1024億3031万 | +0.97% | 19.63 | 2.3 |
| 01/09 | 3,770 | 3,870 | 3,770 | 3,835 | +1.99% | 42,400 | 1044億7347万 | +2.76% | 20.02 | 2.35 |
| 01/05 | 3,875 | 3,875 | 3,745 | 3,760 | -2.59% | 28,600 | 1024億3031万 | +0.7% | 19.63 | 2.3 |
| 01/04 | 3,920 | 3,930 | 3,830 | 3,860 | -3.02% | 40,800 | 1051億5452万 | +3.26% | 20.15 | 2.37 |
| 2023 | ||||||||||
| 12/29 | 3,990 | 4,005 | 3,945 | 3,980 | +0.25% | 43,200 | 1084億2358万 | +6.53% | 20.78 | 2.48 |
| 12/28 | 3,885 | 3,970 | 3,885 | 3,970 | +2.72% | 57,300 | 1081億5116万 | +6.41% | 20.72 | 2.48 |
| 12/27 | 3,860 | 3,875 | 3,805 | 3,865 | +1.31% | 47,100 | 1052億9073万 | +3.73% | 20.18 | 2.41 |
| 12/26 | 3,740 | 3,825 | 3,740 | 3,815 | +2.01% | 32,000 | 1039億2863万 | +2.47% | 19.91 | 2.38 |
| 12/25 | 3,795 | 3,795 | 3,730 | 3,740 | +0.13% | 24,000 | 1018億8547万 | +0.54% | 19.52 | 2.33 |
| 12/22 | 3,640 | 3,735 | 3,640 | 3,735 | +2.75% | 35,700 | 1017億4926万 | +0.43% | 19.5 | 2.33 |
| 12/21 | 3,640 | 3,655 | 3,610 | 3,635 | -0.14% | 22,300 | 990億2505万 | -2.18% | 18.97 | 2.27 |
| 12/20 | 3,600 | 3,660 | 3,595 | 3,640 | +1.11% | 32,700 | 991億6126万 | -2.07% | 19 | 2.27 |
| 12/19 | 3,565 | 3,610 | 3,545 | 3,600 | +0.56% | 50,600 | 980億7158万 | -3.07% | 18.79 | 2.25 |
| 12/18 | 3,520 | 3,580 | 3,505 | 3,580 | 0% | 39,000 | 975億2673万 | -3.56% | 18.69 | 2.23 |
| 12/15 | 3,525 | 3,595 | 3,505 | 3,580 | +2.29% | 71,300 | 975億2673万 | -3.48% | 18.69 | 2.23 |
| 12/14 | 3,565 | 3,585 | 3,480 | 3,500 | -1.82% | 56,400 | 953億4737万 | -5.58% | 18.27 | 2.18 |
| 12/13 | 3,580 | 3,600 | 3,560 | 3,565 | -0.7% | 35,800 | 971億1810万 | -3.8% | 18.61 | 2.22 |
| 12/12 | 3,640 | 3,650 | 3,565 | 3,590 | -0.28% | 31,500 | 977億9916万 | -2.84% | 18.74 | 2.24 |
| 12/11 | 3,630 | 3,645 | 3,575 | 3,600 | +0.56% | 36,400 | 980億7158万 | -2.36% | 18.79 | 2.25 |
| 12/08 | 3,635 | 3,675 | 3,540 | 3,580 | -2.85% | 63,500 | 975億2673万 | -2.61% | 18.69 | 2.23 |
| 12/07 | 3,740 | 3,740 | 3,685 | 3,685 | -1.86% | 28,700 | 1003億8716万 | +0.57% | 19.24 | 2.3 |
| 12/06 | 3,700 | 3,785 | 3,690 | 3,755 | +0.94% | 75,800 | 1022億9410万 | +2.96% | 19.6 | 2.34 |
| 12/05 | 3,855 | 3,870 | 3,720 | 3,720 | -3.63% | 47,600 | 1013億4063万 | +2.56% | 19.42 | 2.32 |
| 12/04 | 3,840 | 3,870 | 3,750 | 3,860 | -1.03% | 49,400 | 1051億5452万 | +6.95% | 20.15 | 2.41 |
| 12/01 | 3,950 | 3,980 | 3,875 | 3,900 | -1.27% | 94,100 | 1062億4421万 | +8.85% | 20.36 | 2.43 |
| 11/30 | 3,880 | 3,955 | 3,880 | 3,950 | +1.8% | 48,900 | 1076億631万 | +11.05% | 20.62 | 2.46 |
| 11/29 | 3,830 | 3,900 | 3,830 | 3,880 | +0.65% | 27,100 | 1056億9937万 | +9.98% | 20.25 | 2.42 |
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 | 424 3,390 4/25 3,390 4/24 他4件 | 219 1,750 1/22 | 495,200 61,900 10/29 | - | - | +5.88% 5/7 | -21.35% 11/5 |
| 2009年 3月期 | 315 2,520 6/18 | 185 1,480 10/10 | 83,200 10,400 3/25 | - | - | +12.11% 6/17 | -28.36% 10/10 |
| 2010年 3月期 | 243 1,945 8/31 | 183 1,460 4/3 | 370,400 46,300 1/26 | - | - | +9.27% 8/5 | -12.33% 11/17 |
| 2011年 3月期 | 335 2,679 2/23 | 186 1,491 10/28 | 420,000 52,500 2/15 | 97億5156万 | 54億2724万 | +24.65% 2/21 | -27.88% 3/15 |
| 2012年 3月期 | 404 3,225 6/24 3,230 6/23 | 223 1,782 11/17 | 428,000 53,500 8/8 | 117億5720万 | 64億8648万 | +17.28% 6/1 | -21.3% 8/8 |
| 2013年 3月期 | 680 5,440 3/25 | 261 2,088 6/4 | 337,600 42,200 3/13 | 198億160万 | 76億32万 | +30.43% 3/25 | -7.1% 6/4 |
| 2014年 3月期 | 841 6,730 3/19 | 476 3,810 11/6 3,810 11/5 | 552,800 69,100 5/9 | 237億3940万 | 138億6840万 | +18.16% 1/21 | -18.18% 6/7 |
| 2015年 3月期 | 1,610 6,440 12/1 | 701 5,610 4/15 | 706,400 88,300 5/12 | 454億3291万 | 197億8871万 | +23.47% 11/25 | -7.88% 4/1 |
| 2016年 3月期 | 1,403 5,610 8/11 | 750 3,000 2/12 | 556,400 139,100 8/4 | 395億7742万 | 211億6440万 | +15.78% 3/14 | -19.4% 2/12 |
| 2017年 3月期 | 1,965 7,860 3/21 | 751 3,005 7/8 | 414,000 103,500 2/16 | 554億5072万 | 211億9967万 | +19.39% 2/20 | -12.79% 4/14 |
| 2018年 3月期 | 3,105 6,210 11/13 6,210 11/9 | 1,558 3,115 4/17 | 599,000 299,500 8/3 | 876億6679万 | 439億5140万 | +23.89% 11/9 | -14.37% 2/13 |
| 2019年 3月期 | 3,060 8/6 | 1,300 1/4 | 1,066,800 2/5 | 851億6565万 | 361億9521万 | +25.34% 2/5 | -21.75% 12/25 |
| 2020年 3月期 | 3,480 1/22 | 1,702 8/5 | 1,124,400 5/9 | 969億3928万 | 473億8788万 | +19.88% 5/7 | -30.88% 3/16 |
| 2021年 3月期 | 4,200 3/31 | 1,952 4/6 | 216,000 5/11 | 1170億3433万 | 543億7513万 | +26.08% 5/12 | -12.02% 2/18 |
| 2022年 3月期 | 5,610 1/4 | 3,425 6/21 | 157,600 2/9 | 1563億5324万 | 954億3871万 | +14.24% 9/14 | -15.99% 4/25 |
| 2023年 3月期 | 4,220 4/5 | 2,716 11/4 | 408,800 11/8 | 1162億2620万 | 748億1894万 | +16.36% 11/14 | -14.08% 6/20 |
| 最新 | 3,655 2024/4/25 | 19,500 | 984億7047万 | -3.28% 3,779 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -34%（0.66倍）
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/30 vs 2007/12/28
- -11%（0.89倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/30
- 70%（1.7倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- 112%（2.12倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- 32%（1.32倍）
- 2017/12/29 vs 2016/12/30
- 94%（1.94倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- 133%（2.33倍）
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- -44%（0.56倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/04/25 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
183円（2009/04/03） - 1903%（20.03倍）
3,655円（4/25）