株価チャート
株価
4/24
- 前日 (4/23)
- 3,940
- 始値
- 4,010
- 高値
- 4,010
- 安値
- 3,955
- 終値 +0.51%
- 3,960
- 出来高 -8.33%
- 4,400
乖離率
- 株価（5日）
移動平均値 - +0.97%
3,922 - 株価（25日）
移動平均値 - +0.05%
3,958 - 出来高（5日）
移動平均値 - -11.29%
4,960
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 4,010 | 4,010 | 3,955 | 3,960 | +0.51% | 4,400 | 351億1332万 | +0.05% | 8.06 | 0.71 |
| 04/23 | 4,025 | 4,025 | 3,915 | 3,940 | -0.38% | 4,800 | 349億3598万 | -0.53% | 8.02 | 0.71 |
| 04/22 | 3,840 | 3,960 | 3,840 | 3,955 | +2.99% | 5,000 | 350億6898万 | -0.18% | 8.05 | 0.71 |
| 04/19 | 3,905 | 3,920 | 3,810 | 3,840 | -1.92% | 6,500 | 340億4928万 | -3.15% | 7.81 | 0.69 |
| 04/18 | 3,880 | 3,955 | 3,870 | 3,915 | +0.77% | 4,100 | 347億1430万 | -1.34% | 7.97 | 0.7 |
| 04/17 | 3,905 | 3,940 | 3,845 | 3,885 | 0% | 5,400 | 344億4829万 | -2.04% | 7.91 | 0.7 |
| 04/16 | 3,990 | 3,990 | 3,880 | 3,885 | -3.48% | 7,500 | 344億4829万 | -1.97% | 7.91 | 0.7 |
| 04/15 | 4,015 | 4,055 | 4,000 | 4,025 | -0.49% | 3,200 | 356億8967万 | +1.67% | 8.19 | 0.72 |
| 04/12 | 4,030 | 4,070 | 4,030 | 4,045 | +1.13% | 4,600 | 358億6701万 | +2.38% | 8.23 | 0.73 |
| 04/11 | 4,005 | 4,050 | 4,000 | 4,000 | -0.74% | 3,400 | 354億6800万 | +1.5% | 8.14 | 0.72 |
| 04/10 | 3,965 | 4,030 | 3,955 | 4,030 | +1.64% | 4,900 | 357億3401万 | +2.44% | 8.2 | 0.72 |
| 04/09 | 3,960 | 3,990 | 3,930 | 3,965 | +0.63% | 4,300 | 351億5765万 | +1.02% | 8.07 | 0.71 |
| 04/08 | 3,945 | 3,950 | 3,915 | 3,940 | +1.42% | 3,400 | 349億3598万 | +0.54% | 8.02 | 0.71 |
| 04/05 | 3,865 | 3,905 | 3,865 | 3,885 | -0.38% | 3,100 | 344億4829万 | -0.79% | 7.91 | 0.7 |
| 04/04 | 3,885 | 3,940 | 3,860 | 3,900 | +0.78% | 6,900 | 345億8130万 | -0.41% | 7.94 | 0.7 |
| 04/03 | 3,875 | 3,915 | 3,850 | 3,870 | -0.26% | 6,300 | 343億1529万 | -1.17% | 7.88 | 0.69 |
| 04/02 | 3,960 | 3,960 | 3,880 | 3,880 | -2.02% | 7,600 | 344億396万 | -0.94% | 7.9 | 0.7 |
| 04/01 | 3,975 | 4,025 | 3,960 | 3,960 | -0.38% | 5,600 | 351億1332万 | +1.15% | 8.06 | 0.71 |
| 03/29 | 3,920 | 3,975 | 3,875 | 3,975 | +2.58% | 6,900 | 352億4632万 | +1.61% | 8.09 | 0.71 |
| 03/28 | 3,985 | 4,040 | 3,870 | 3,875 | -5.26% | 23,900 | 343億5962万 | -0.84% | 7.89 | 0.69 |
| 03/27 | 4,035 | 4,135 | 4,030 | 4,090 | +2.12% | 21,500 | 362億6603万 | +4.66% | 8.32 | 0.73 |
| 03/26 | 3,960 | 4,030 | 3,960 | 4,005 | -0.25% | 21,300 | 355億1233万 | +2.74% | 8.15 | 0.72 |
| 03/25 | 4,000 | 4,095 | 4,000 | 4,015 | -0.5% | 29,000 | 356億100万 | +3.19% | 8.17 | 0.72 |
| 03/22 | 4,045 | 4,090 | 4,010 | 4,035 | -0.86% | 19,800 | 357億7834万 | +4.02% | 8.21 | 0.72 |
| 03/21 | 4,035 | 4,080 | 4,035 | 4,070 | +0.87% | 20,200 | 360億8869万 | +5.22% | 8.28 | 0.73 |
| 03/19 | 3,955 | 4,035 | 3,955 | 4,035 | +1.38% | 9,900 | 357億7834万 | +4.59% | 8.21 | 0.72 |
| 03/18 | 3,975 | 4,045 | 3,975 | 3,980 | -1% | 21,100 | 352億9066万 | +3.4% | 8.1 | 0.71 |
| 03/15 | 3,920 | 4,025 | 3,920 | 4,020 | +2.42% | 11,500 | 356億4534万 | +4.55% | 8.18 | 0.72 |
| 03/14 | 3,870 | 3,925 | 3,870 | 3,925 | +2.08% | 14,200 | 348億297万 | +2.24% | 7.99 | 0.7 |
| 03/13 | 3,860 | 3,865 | 3,810 | 3,845 | +0.65% | 5,500 | 340億9361万 | +0.21% | 7.82 | 0.69 |
| 03/12 | 3,795 | 3,825 | 3,790 | 3,820 | +0.66% | 6,900 | 338億7194万 | -0.52% | 7.77 | 0.68 |
| 03/11 | 3,820 | 3,820 | 3,750 | 3,795 | -0.65% | 11,200 | 336億5026万 | -1.33% | 7.72 | 0.68 |
| 03/08 | 3,740 | 3,820 | 3,740 | 3,820 | +0.79% | 13,300 | 338億7194万 | -0.8% | 7.77 | 0.68 |
| 03/07 | 3,845 | 3,850 | 3,790 | 3,790 | -0.92% | 9,400 | 336億593万 | -1.71% | 7.71 | 0.68 |
| 03/06 | 3,790 | 3,850 | 3,790 | 3,825 | +0.26% | 17,900 | 339億1627万 | -0.88% | 7.78 | 0.69 |
| 03/05 | 3,800 | 3,840 | 3,780 | 3,815 | +0.26% | 6,600 | 338億2760万 | -1.17% | 7.76 | 0.68 |
| 03/04 | 3,855 | 3,855 | 3,790 | 3,805 | -1.81% | 11,500 | 337億3893万 | -1.48% | 7.74 | 0.68 |
| 03/01 | 3,865 | 3,885 | 3,855 | 3,875 | +0.13% | 8,600 | 343億5962万 | +0.26% | 7.89 | 0.69 |
| 02/29 | 3,910 | 3,920 | 3,865 | 3,870 | -1.15% | 4,900 | 343億1529万 | +0.16% | 7.88 | 0.69 |
| 02/28 | 3,875 | 3,915 | 3,860 | 3,915 | +0.9% | 5,900 | 347億1430万 | +1.27% | 7.97 | 0.7 |
| 02/27 | 3,840 | 3,880 | 3,825 | 3,880 | +0.91% | 4,400 | 344億396万 | +0.36% | 7.9 | 0.7 |
| 02/26 | 3,880 | 3,880 | 3,820 | 3,845 | -0.9% | 4,800 | 340億9361万 | -0.54% | 7.82 | 0.69 |
| 02/22 | 3,890 | 3,895 | 3,850 | 3,880 | +0.52% | 3,400 | 344億396万 | +0.39% | 7.9 | 0.7 |
| 02/21 | 3,920 | 3,920 | 3,860 | 3,860 | -0.9% | 4,000 | 342億2662万 | -0.08% | 7.85 | 0.69 |
| 02/20 | 3,840 | 3,910 | 3,840 | 3,895 | +1.43% | 3,500 | 345億3696万 | +0.85% | 7.93 | 0.7 |
| 02/19 | 3,810 | 3,845 | 3,805 | 3,840 | +0.79% | 3,900 | 340億4928万 | -0.62% | 7.81 | 0.69 |
| 02/16 | 3,735 | 3,845 | 3,735 | 3,810 | +2.01% | 5,000 | 337億8327万 | -1.5% | 7.75 | 0.68 |
| 02/15 | 3,755 | 3,755 | 3,680 | 3,735 | -0.13% | 5,500 | 331億1824万 | -3.56% | 7.6 | 0.67 |
| 02/14 | 3,805 | 3,825 | 3,740 | 3,740 | -2.6% | 8,300 | 331億6258万 | -3.66% | 7.61 | 0.67 |
| 02/13 | 3,810 | 3,845 | 3,810 | 3,840 | +0.92% | 3,200 | 340億4928万 | -1.23% | 7.81 | 0.69 |
| 02/09 | 3,850 | 3,950 | 3,805 | 3,805 | -2.06% | 6,500 | 337億3893万 | -2.16% | 7.74 | 0.68 |
| 02/08 | 3,850 | 3,915 | 3,835 | 3,885 | +0.91% | 5,900 | 344億4829万 | -0.18% | 7.91 | 0.7 |
| 02/07 | 3,860 | 3,885 | 3,850 | 3,850 | -0.65% | 3,100 | 341億3795万 | -1.03% | 7.83 | 0.69 |
| 02/06 | 3,995 | 3,995 | 3,870 | 3,875 | -1.65% | 2,300 | 343億5962万 | -0.39% | 7.89 | 0.69 |
| 02/05 | 3,930 | 3,990 | 3,915 | 3,940 | -0.25% | 3,700 | 349億3598万 | +1.31% | 8.02 | 0.71 |
| 02/02 | 3,935 | 3,970 | 3,905 | 3,950 | +0.38% | 3,800 | 350億2465万 | +1.78% | 8.04 | 0.71 |
| 02/01 | 3,925 | 3,935 | 3,885 | 3,935 | +0.13% | 4,400 | 348億9164万 | +1.6% | 8.01 | 0.71 |
| 01/31 | 3,925 | 3,930 | 3,835 | 3,930 | +1.42% | 9,300 | 348億4731万 | +1.68% | 8 | 0.7 |
| 01/30 | 3,865 | 3,900 | 3,860 | 3,875 | +0.39% | 3,600 | 343億5962万 | +0.49% | 7.89 | 0.69 |
| 01/29 | 3,860 | 3,890 | 3,825 | 3,860 | -0.13% | 7,400 | 342億2662万 | +0.21% | 7.85 | 0.69 |
| 01/26 | 3,880 | 3,895 | 3,825 | 3,865 | -0.26% | 4,700 | 342億7095万 | +0.47% | 7.86 | 0.69 |
| 01/25 | 3,835 | 3,890 | 3,835 | 3,875 | +0.91% | 3,000 | 343億5962万 | +0.89% | 7.89 | 0.69 |
| 01/24 | 3,915 | 3,915 | 3,840 | 3,840 | -1.92% | 4,400 | 340億4928万 | +0.16% | 7.81 | 0.69 |
| 01/23 | 3,975 | 3,975 | 3,915 | 3,915 | -0.38% | 4,400 | 347億1430万 | +2.3% | 7.97 | 0.7 |
| 01/22 | 3,880 | 3,930 | 3,880 | 3,930 | +1.29% | 3,200 | 348億4731万 | +2.93% | 8 | 0.7 |
| 01/19 | 3,820 | 3,880 | 3,820 | 3,880 | +1.44% | 3,400 | 344億396万 | +1.86% | 7.9 | 0.7 |
| 01/18 | 3,810 | 3,865 | 3,800 | 3,825 | +0.13% | 4,000 | 339億1627万 | +0.6% | 7.78 | 0.69 |
| 01/17 | 3,885 | 3,905 | 3,820 | 3,820 | -0.52% | 5,400 | 338億7194万 | +0.63% | 7.77 | 0.68 |
| 01/16 | 3,970 | 3,970 | 3,840 | 3,840 | -2.66% | 5,500 | 340億4928万 | +1.21% | 7.81 | 0.69 |
| 01/15 | 3,930 | 4,000 | 3,930 | 3,945 | +0.51% | 5,300 | 349億8031万 | +3.98% | 8.03 | 0.71 |
| 01/12 | 3,950 | 3,955 | 3,905 | 3,925 | -0.76% | 2,900 | 348億297万 | +3.75% | 7.99 | 0.7 |
| 01/11 | 3,995 | 3,995 | 3,955 | 3,955 | 0% | 5,100 | 350億6898万 | +4.8% | 8.05 | 0.71 |
| 01/10 | 3,885 | 3,975 | 3,885 | 3,955 | +1.93% | 5,700 | 350億6898万 | +5.07% | 8.05 | 0.71 |
| 01/09 | 3,900 | 3,905 | 3,860 | 3,880 | +0.39% | 4,600 | 344億396万 | +3.38% | 7.9 | 0.7 |
| 01/05 | 3,900 | 3,915 | 3,865 | 3,865 | -0.77% | 3,100 | 342億7095万 | +3.15% | 7.86 | 0.69 |
| 01/04 | 3,870 | 3,940 | 3,815 | 3,895 | +1.56% | 8,200 | 345億3696万 | +4.09% | 7.93 | 0.7 |
| 2023 | ||||||||||
| 12/29 | 3,805 | 3,835 | 3,800 | 3,835 | 0% | 1,900 | 340億494万 | +2.68% | 7.8 | 0.69 |
| 12/28 | 3,845 | 3,845 | 3,805 | 3,835 | -0.39% | 2,600 | 340億494万 | +2.82% | 7.8 | 0.69 |
| 12/27 | 3,745 | 3,850 | 3,740 | 3,850 | +2.8% | 7,000 | 341億3795万 | +3.41% | 7.83 | 0.69 |
| 12/26 | 3,745 | 3,745 | 3,705 | 3,745 | 0% | 3,000 | 332億691万 | +0.83% | 7.62 | 0.67 |
| 12/25 | 3,745 | 3,750 | 3,690 | 3,745 | +0.4% | 2,000 | 332億691万 | +0.97% | 7.62 | 0.67 |
| 12/22 | 3,750 | 3,750 | 3,720 | 3,730 | +0.27% | 1,600 | 330億7391万 | +0.65% | 7.59 | 0.67 |
| 12/21 | 3,785 | 3,785 | 3,720 | 3,720 | -1.46% | 3,600 | 329億8524万 | +0.51% | 7.57 | 0.67 |
| 12/20 | 3,725 | 3,775 | 3,725 | 3,775 | +1.34% | 3,200 | 334億7292万 | +2.14% | 7.68 | 0.68 |
| 12/19 | 3,755 | 3,755 | 3,670 | 3,725 | +0.27% | 2,100 | 330億2957万 | +0.92% | 7.58 | 0.67 |
| 12/18 | 3,765 | 3,765 | 3,645 | 3,715 | +0.54% | 3,300 | 329億4090万 | +0.79% | 7.56 | 0.66 |
| 12/15 | 3,690 | 3,750 | 3,690 | 3,695 | +0.41% | 5,000 | 327億6356万 | +0.35% | 7.52 | 0.66 |
| 12/14 | 3,685 | 3,685 | 3,660 | 3,680 | 0% | 2,700 | 326億3056万 | +0.03% | 7.49 | 0.66 |
| 12/13 | 3,715 | 3,715 | 3,665 | 3,680 | -0.94% | 2,200 | 326億3056万 | +0.14% | 7.49 | 0.66 |
| 12/12 | 3,720 | 3,735 | 3,715 | 3,715 | +0.27% | 800 | 329億4090万 | +1.09% | 7.56 | 0.66 |
| 12/11 | 3,665 | 3,705 | 3,655 | 3,705 | +0.68% | 2,000 | 328億5223万 | +0.9% | 7.54 | 0.66 |
| 12/08 | 3,710 | 3,785 | 3,620 | 3,680 | -2.13% | 8,200 | 326億3056万 | +0.33% | 7.49 | 0.66 |
| 12/07 | 3,850 | 3,850 | 3,730 | 3,760 | -2.08% | 12,200 | 333億3992万 | +2.59% | 7.65 | 0.67 |
| 12/06 | 3,690 | 3,850 | 3,690 | 3,840 | +4.49% | 10,300 | 340億4928万 | +5% | 7.81 | 0.69 |
| 12/05 | 3,685 | 3,700 | 3,665 | 3,675 | -0.27% | 5,000 | 325億8622万 | +0.88% | 7.48 | 0.66 |
| 12/04 | 3,700 | 3,705 | 3,675 | 3,685 | -0.67% | 2,300 | 326億7489万 | +1.29% | 7.5 | 0.66 |
| 12/01 | 3,675 | 3,710 | 3,675 | 3,710 | +0.41% | 3,000 | 328億9657万 | +2.23% | 7.55 | 0.66 |
| 11/30 | 3,710 | 3,720 | 3,695 | 3,695 | -0.94% | 1,100 | 327億6356万 | +2.04% | 7.52 | 0.66 |
| 11/29 | 3,710 | 3,735 | 3,705 | 3,730 | -0.13% | 1,900 | 330億7391万 | +3.21% | 7.59 | 0.67 |
| 11/28 | 3,705 | 3,735 | 3,705 | 3,735 | +0.81% | 1,800 | 331億1824万 | +3.58% | 7.6 | 0.67 |
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 | 909 5/9 | 590 11/30 11/28 | 10,000 5/8 | - | - | +12.35% 2/21 | -18.15% 11/28 |
| 2009年 3月期 | 740 7/2 | 530 10/9 | 11,000 12/5 10/8 | - | - | +5.82% 12/24 | -16.18% 10/9 |
| 2010年 3月期 | 640 2/12 | 450 12/1 | 32,200 2/12 | - | - | +18.53% 12/9 | -13.51% 7/13 |
| 2011年 3月期 | 830 3/10 | 440 9/3 | 30,800 2/22 | 65億5949万 | 34億7732万 | +31.01% 5/6 | -18.69% 3/17 |
| 2012年 3月期 | 980 3/23 | 606 4/8 | 32,300 5/6 | 77億4494万 | 47億8921万 | +15.33% 3/23 | -11.79% 8/9 |
| 2013年 3月期 | 1,289 3/28 | 760 11/19 11/16 | 20,000 3/7 | 101億8696万 | 60億628万 | +22.57% 12/21 | -11.07% 6/4 |
| 2014年 3月期 | 1,650 5/13 | 945 6/26 | 23,300 9/18 | 130億3995万 | 74億6833万 | +25.28% 5/10 | -28.83% 6/26 |
| 2015年 3月期 | 1,400 3/24 | 1,052 5/8 | 30,300 12/4 | 124億1380万 | 93億2808万 | +9.1% 5/15 | -5.42% 10/16 |
| 2016年 3月期 | 1,424 6/18 | 1,021 2/12 | 27,600 5/25 | 126億2660万 | 90億5320万 | +3.22% 11/19 | -12.14% 4/8 |
| 2017年 3月期 | 1,929 3/21 | 925 4/28 | 53,800 12/15 | 171億444万 | 82億197万 | +28.81% 12/19 | -12.91% 4/14 |
| 2018年 3月期 | 5,530 3/16 | 1,551 4/14 | 177,400 3/16 | 490億3451万 | 137億5271万 | +36.99% 1/12 | -13.08% 5/8 |
| 2019年 3月期 | 6,870 4/25 | 1,880 12/25 | 354,200 4/26 | 609億1629万 | 166億6996万 | +41.7% 2/21 | -25.16% 12/25 |
| 2020年 3月期 | 3,545 1/21 | 1,900 3/13 | 59,900 3/13 | 314億3351万 | 168億4730万 | +13.11% 12/20 | -36.67% 3/13 |
| 2021年 3月期 | 4,285 3/31 | 2,532 4/6 | 20,400 3/29 | 379億9509万 | 224億5124万 | +12.14% 9/23 | -11.95% 7/10 |
| 2022年 3月期 | 4,520 1/13 | 2,812 8/3 | 47,800 3/29 | 400億7884万 | 249億3400万 | +17.56% 12/8 | -13.02% 6/21 |
| 2023年 3月期 | 4,425 10/24 8/15 | 3,790 6/20 | 66,500 10/28 | 392億3647万 | 336億593万 | +7.09% 10/20 | -5.73% 6/20 |
| 最新 | 3,960 2024/4/24 | 4,400 | 351億1332万 | +0.05% 3,958 | |||
年間値上がり率
- 1994/12/16 vs 1993/12/30
- -14%（0.86倍）
- 1995/12/29 vs 1994/12/16
- -49%（0.51倍）
- 1996/12/20 vs 1995/12/29
- -2%（0.98倍）
- 1997/12/24 vs 1996/12/20
- -17%（0.83倍）
- 1998/12/21 vs 1997/12/24
- -4%（0.96倍）
- 1999/12/20 vs 1998/12/21
- 13%（1.13倍）
- 2000/12/20 vs 1999/12/20
- 12%（1.12倍）
- 2001/12/28 vs 2000/12/20
- -35%（0.65倍）
- 2002/12/27 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/29 vs 2002/12/27
- 21%（1.21倍）
- 2004/12/27 vs 2003/12/29
- 1%（1.01倍）
- 2005/12/29 vs 2004/12/27
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/29
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/28 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/28
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- 23%（1.23倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 29%（1.29倍）
- 2017/12/29 vs 2016/12/30
- 118%（2.18倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 55%（1.55倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/04/24 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
310円（2002/12/19） - 1177%（12.77倍）
3,960円（4/24）