株価チャート
株価
4/19
- 前日 (4/18)
- 3,040
- 始値
- 3,020
- 高値
- 3,020
- 安値
- 2,911
- 終値 -3.32%
- 2,939
- 出来高 +186.96%
- 13,200
乖離率
- 株価（5日）
移動平均値 - -2.36%
3,010 - 株価（25日）
移動平均値 - -9.07%
3,232 - 出来高（5日）
移動平均値 - +38.08%
9,560
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 3,020 | 3,020 | 2,911 | 2,939 | -3.32% | 13,200 | 103億4528万 | -9.07% | 5.36 | 0.49 |
| 04/18 | 2,999 | 3,045 | 2,976 | 3,040 | +2.01% | 4,600 | 107億80万 | -6.35% | 5.55 | 0.51 |
| 04/17 | 3,000 | 3,025 | 2,956 | 2,980 | -0.43% | 14,800 | 104億8960万 | -8.42% | 5.44 | 0.5 |
| 04/16 | 3,070 | 3,075 | 2,982 | 2,993 | -3.45% | 9,100 | 105億3536万 | -8.5% | 5.46 | 0.5 |
| 04/15 | 3,125 | 3,145 | 3,100 | 3,100 | -0.96% | 6,100 | 109億1200万 | -5.55% | 5.66 | 0.52 |
| 04/12 | 3,225 | 3,225 | 3,130 | 3,130 | -3.1% | 8,900 | 110億1760万 | -4.83% | 5.71 | 0.53 |
| 04/11 | 3,280 | 3,305 | 3,205 | 3,230 | -1.67% | 14,300 | 113億6960万 | -2.03% | 5.9 | 0.54 |
| 04/10 | 3,300 | 3,300 | 3,285 | 3,285 | -0.3% | 1,500 | 115億6320万 | -0.64% | 6 | 0.55 |
| 04/09 | 3,300 | 3,320 | 3,250 | 3,295 | 0% | 8,300 | 115億9840万 | -0.51% | 6.01 | 0.55 |
| 04/08 | 3,275 | 3,330 | 3,250 | 3,295 | +1.23% | 12,000 | 115億9840万 | -0.69% | 6.01 | 0.55 |
| 04/05 | 3,225 | 3,275 | 3,225 | 3,255 | -0.46% | 4,900 | 114億5760万 | -2.05% | 5.94 | 0.55 |
| 04/04 | 3,275 | 3,325 | 3,270 | 3,270 | -0.15% | 5,400 | 115億1040万 | -2.1% | 5.97 | 0.55 |
| 04/03 | 3,225 | 3,335 | 3,225 | 3,275 | +1.24% | 4,900 | 115億2800万 | -2.41% | 5.98 | 0.55 |
| 04/02 | 3,280 | 3,340 | 3,230 | 3,235 | -0.46% | 6,600 | 113億8720万 | -4.09% | 5.91 | 0.54 |
| 04/01 | 3,370 | 3,370 | 3,250 | 3,250 | -3.56% | 18,200 | 114億4000万 | -4.3% | 5.93 | 0.55 |
| 03/29 | 3,320 | 3,390 | 3,320 | 3,370 | +1.35% | 3,500 | 118億6240万 | -1.2% | 6.15 | 0.57 |
| 03/28 | 3,360 | 3,405 | 3,325 | 3,325 | -3.06% | 8,400 | 117億400万 | -2.72% | 6.07 | 0.56 |
| 03/27 | 3,450 | 3,495 | 3,415 | 3,430 | -0.87% | 15,800 | 120億7360万 | +0.03% | 6.26 | 0.58 |
| 03/26 | 3,490 | 3,510 | 3,430 | 3,460 | +0.73% | 16,000 | 121億7920万 | +0.67% | 6.32 | 0.58 |
| 03/25 | 3,340 | 3,505 | 3,340 | 3,435 | +2.84% | 19,500 | 120億9120万 | -0.09% | 6.27 | 0.58 |
| 03/22 | 3,305 | 3,380 | 3,225 | 3,340 | +1.06% | 22,400 | 117億5680万 | -2.74% | 6.1 | 0.56 |
| 03/21 | 3,185 | 3,320 | 3,185 | 3,305 | +5.09% | 19,200 | 116億3360万 | -3.78% | 6.03 | 0.56 |
| 03/19 | 3,170 | 3,185 | 3,075 | 3,145 | -0.63% | 27,300 | 110億7040万 | -8.5% | 5.74 | 0.53 |
| 03/18 | 3,245 | 3,270 | 3,150 | 3,165 | -2.91% | 14,000 | 111億4080万 | -7.94% | 5.78 | 0.53 |
| 03/15 | 3,260 | 3,385 | 3,250 | 3,260 | -0.76% | 8,700 | 114億7520万 | -5.29% | 5.95 | 0.55 |
| 03/14 | 3,265 | 3,285 | 3,260 | 3,285 | +1.23% | 1,900 | 115億6320万 | -4.59% | 6 | 0.55 |
| 03/13 | 3,395 | 3,400 | 3,245 | 3,245 | -4.42% | 10,500 | 114億2240万 | -5.61% | 5.92 | 0.55 |
| 03/12 | 3,220 | 3,395 | 3,220 | 3,395 | +3.98% | 25,100 | 119億5040万 | -0.96% | 6.2 | 0.57 |
| 03/11 | 3,275 | 3,295 | 3,195 | 3,265 | -0.46% | 13,300 | 114億9280万 | -4.28% | 5.96 | 0.55 |
| 03/08 | 3,290 | 3,360 | 3,280 | 3,280 | -1.65% | 12,300 | 115億4560万 | -3.42% | 5.99 | 0.55 |
| 03/07 | 3,450 | 3,490 | 3,310 | 3,335 | -3.33% | 15,500 | 117億3920万 | -1.36% | 6.09 | 0.56 |
| 03/06 | 3,415 | 3,505 | 3,405 | 3,450 | +0.44% | 5,300 | 121億4400万 | +2.56% | 6.3 | 0.58 |
| 03/05 | 3,440 | 3,535 | 3,435 | 3,435 | -0.43% | 9,600 | 120億9120万 | +2.75% | 6.27 | 0.58 |
| 03/04 | 3,460 | 3,560 | 3,415 | 3,450 | +0.73% | 17,400 | 121億4400万 | +3.88% | 6.3 | 0.58 |
| 03/01 | 3,660 | 3,690 | 3,425 | 3,425 | -6.93% | 25,000 | 120億5600万 | +3.88% | 6.25 | 0.58 |
| 02/29 | 3,660 | 3,700 | 3,590 | 3,680 | +0.55% | 14,800 | 129億5360万 | +12.4% | 6.72 | 0.62 |
| 02/28 | 3,660 | 3,715 | 3,520 | 3,660 | -1.35% | 25,700 | 128億8320万 | +12.89% | 6.68 | 0.62 |
| 02/27 | 3,790 | 3,790 | 3,655 | 3,710 | -2.24% | 18,200 | 130億5920万 | +15.47% | 6.77 | 0.62 |
| 02/26 | 3,650 | 3,830 | 3,650 | 3,795 | +4.55% | 36,500 | 133億5840万 | +19.34% | 6.93 | 0.64 |
| 02/22 | 3,595 | 3,630 | 3,545 | 3,630 | +2.11% | 8,500 | 127億7760万 | +15.53% | 6.63 | 0.61 |
| 02/21 | 3,585 | 3,620 | 3,540 | 3,555 | -0.84% | 13,600 | 125億1360万 | +14.24% | 6.49 | 0.6 |
| 02/20 | 3,675 | 3,695 | 3,520 | 3,585 | -1.1% | 28,900 | 126億1920万 | +16.21% | 6.54 | 0.6 |
| 02/19 | 3,510 | 3,625 | 3,465 | 3,625 | +3.72% | 36,700 | 127億6000万 | +18.66% | 6.62 | 0.61 |
| 02/16 | 3,370 | 3,530 | 3,370 | 3,495 | +4.48% | 26,700 | 123億240万 | +15.5% | 6.38 | 0.59 |
| 02/15 | 3,370 | 3,385 | 3,285 | 3,345 | -0.15% | 16,100 | 117億7440万 | +11.43% | 6.11 | 0.56 |
| 02/14 | 3,335 | 3,410 | 3,330 | 3,350 | 0% | 19,800 | 117億9200万 | +12.3% | 6.12 | 0.56 |
| 02/13 | 3,250 | 3,355 | 3,230 | 3,350 | +5.02% | 26,900 | 117億9200万 | +13.06% | 6.12 | 0.56 |
| 02/09 | 3,260 | 3,365 | 3,190 | 3,190 | -2.3% | 21,900 | 112億2880万 | +8.58% | 5.82 | 0.54 |
| 02/08 | 3,285 | 3,360 | 3,165 | 3,265 | -0.61% | 29,300 | 114億9280万 | +11.85% | 5.96 | 0.55 |
| 02/07 | 3,140 | 3,285 | 3,130 | 3,285 | +4.12% | 55,700 | 115億6320万 | +13.47% | 6 | 0.55 |
| 02/06 | 2,991 | 3,235 | 2,986 | 3,155 | +5.7% | 47,400 | 111億560万 | +9.89% | 5.76 | 0.53 |
| 02/05 | 2,990 | 3,010 | 2,954 | 2,985 | +0.4% | 16,000 | 105億720万 | +4.7% | 5.45 | 0.5 |
| 02/02 | 2,908 | 2,980 | 2,895 | 2,973 | +2.45% | 14,700 | 104億6496万 | +4.83% | 5.43 | 0.5 |
| 02/01 | 2,869 | 2,944 | 2,869 | 2,902 | +0.14% | 13,500 | 102億1504万 | +2.91% | 5.3 | 0.49 |
| 01/31 | 2,875 | 2,959 | 2,875 | 2,898 | -0.03% | 5,400 | 102億96万 | +3.21% | 5.29 | 0.49 |
| 01/30 | 2,951 | 2,951 | 2,883 | 2,899 | -1.46% | 28,500 | 102億448万 | +3.72% | 5.29 | 0.49 |
| 01/29 | 2,895 | 2,960 | 2,894 | 2,942 | +2.51% | 17,100 | 103億5584万 | +5.83% | 5.37 | 0.49 |
| 01/26 | 2,843 | 2,904 | 2,830 | 2,870 | +0.42% | 13,600 | 101億240万 | +3.95% | 5.24 | 0.48 |
| 01/25 | 2,849 | 2,902 | 2,849 | 2,858 | +0.53% | 4,100 | 100億6016万 | +4.12% | 5.22 | 0.48 |
| 01/24 | 2,889 | 2,891 | 2,843 | 2,843 | -1.56% | 8,100 | 100億736万 | +4.14% | 5.19 | 0.48 |
| 01/23 | 2,951 | 2,969 | 2,885 | 2,888 | -1.74% | 8,700 | 101億6576万 | +6.45% | 5.27 | 0.49 |
| 01/22 | 2,871 | 2,955 | 2,871 | 2,939 | +2.37% | 14,700 | 103億4528万 | +9.09% | 5.36 | 0.49 |
| 01/19 | 2,859 | 2,890 | 2,833 | 2,871 | +0.42% | 20,200 | 101億592万 | +7.33% | 5.24 | 0.48 |
| 01/18 | 2,842 | 2,900 | 2,842 | 2,859 | -0.42% | 10,000 | 100億6368万 | +7.6% | 5.22 | 0.48 |
| 01/17 | 2,856 | 2,911 | 2,846 | 2,871 | 0% | 12,900 | 101億592万 | +8.87% | 5.24 | 0.48 |
| 01/16 | 2,852 | 2,920 | 2,851 | 2,871 | +0.67% | 13,500 | 101億592万 | +9.75% | 5.24 | 0.48 |
| 01/15 | 2,870 | 2,891 | 2,840 | 2,852 | -1.08% | 23,400 | 100億3904万 | +9.9% | 5.21 | 0.48 |
| 01/12 | 2,939 | 2,939 | 2,831 | 2,883 | -0.72% | 33,800 | 101億4816万 | +12.05% | 5.26 | 0.48 |
| 01/11 | 2,866 | 2,935 | 2,853 | 2,904 | +1.33% | 23,400 | 102億2208万 | +13.88% | 5.3 | 0.49 |
| 01/10 | 2,850 | 2,889 | 2,831 | 2,866 | +0.53% | 19,200 | 100億8832万 | +13.55% | 5.23 | 0.48 |
| 01/09 | 2,764 | 2,871 | 2,631 | 2,851 | +4.28% | 68,800 | 100億3552万 | +14.13% | 5.2 | 0.48 |
| 01/05 | 2,730 | 2,738 | 2,727 | 2,734 | +0.92% | 9,100 | 96億2368万 | +10.64% | 4.99 | 0.46 |
| 01/04 | 2,659 | 2,730 | 2,659 | 2,709 | +1.5% | 13,200 | 95億3568万 | +10.57% | 4.95 | 0.46 |
| 2023 | ||||||||||
| 12/29 | 2,662 | 2,687 | 2,644 | 2,669 | -0.67% | 10,700 | 93億9488万 | +9.84% | 4.87 | 0.46 |
| 12/28 | 2,657 | 2,694 | 2,654 | 2,687 | +1.17% | 9,100 | 94億5824万 | +11.45% | 4.9 | 0.46 |
| 12/27 | 2,594 | 2,656 | 2,594 | 2,656 | +2.43% | 20,900 | 93億4912万 | +11.04% | 4.85 | 0.46 |
| 12/26 | 2,585 | 2,597 | 2,564 | 2,593 | +0.31% | 9,300 | 91億2736万 | +9.22% | 4.73 | 0.45 |
| 12/25 | 2,600 | 2,610 | 2,579 | 2,585 | -0.35% | 9,200 | 90億9920万 | +9.58% | 4.72 | 0.44 |
| 12/22 | 2,575 | 2,600 | 2,569 | 2,594 | +0.97% | 9,700 | 91億3088万 | +10.62% | 4.74 | 0.45 |
| 12/21 | 2,525 | 2,596 | 2,525 | 2,569 | +1.7% | 12,100 | 90億4288万 | +10.3% | 4.69 | 0.44 |
| 12/20 | 2,487 | 2,538 | 2,471 | 2,526 | +1.57% | 17,600 | 88億9152万 | +9.16% | 4.61 | 0.43 |
| 12/19 | 2,472 | 2,493 | 2,438 | 2,487 | +0.85% | 9,400 | 87億5424万 | +8.04% | 4.54 | 0.43 |
| 12/18 | 2,459 | 2,476 | 2,411 | 2,466 | -0.08% | 14,400 | 86億8032万 | +7.69% | 4.5 | 0.42 |
| 12/15 | 2,422 | 2,468 | 2,422 | 2,468 | +1.77% | 5,000 | 86億8736万 | +8.25% | 4.51 | 0.42 |
| 12/14 | 2,436 | 2,464 | 2,423 | 2,425 | +0.25% | 13,000 | 85億3600万 | +6.88% | 4.43 | 0.42 |
| 12/13 | 2,416 | 2,450 | 2,415 | 2,419 | -1.31% | 15,000 | 85億1488万 | +7.13% | 4.42 | 0.42 |
| 12/12 | 2,426 | 2,461 | 2,415 | 2,451 | +0.99% | 9,200 | 86億2752万 | +9.03% | 4.47 | 0.42 |
| 12/11 | 2,377 | 2,427 | 2,376 | 2,427 | +3.28% | 12,300 | 85億4304万 | +8.74% | 4.43 | 0.42 |
| 12/08 | 2,344 | 2,384 | 2,344 | 2,350 | 0% | 9,500 | 82億7200万 | +6% | 4.29 | 0.4 |
| 12/07 | 2,360 | 2,360 | 2,325 | 2,350 | -0.51% | 14,300 | 82億7200万 | +6.58% | 4.29 | 0.4 |
| 12/06 | 2,303 | 2,388 | 2,301 | 2,362 | +2.7% | 17,400 | 83億1424万 | +7.8% | 4.31 | 0.41 |
| 12/05 | 2,321 | 2,321 | 2,299 | 2,300 | +0.04% | 8,700 | 80億9600万 | +5.65% | 4.2 | 0.4 |
| 12/04 | 2,270 | 2,302 | 2,267 | 2,299 | +2.09% | 11,100 | 80億9248万 | +5.94% | 4.2 | 0.4 |
| 12/01 | 2,224 | 2,259 | 2,224 | 2,252 | +1.67% | 13,600 | 79億2704万 | +4.21% | 4.11 | 0.39 |
| 11/30 | 2,202 | 2,220 | 2,182 | 2,215 | +1.23% | 22,400 | 77億9680万 | +2.83% | 4.04 | 0.38 |
| 11/29 | 2,195 | 2,195 | 2,160 | 2,188 | -0.77% | 10,300 | 77億176万 | +1.91% | 3.99 | 0.38 |
| 11/28 | 2,185 | 2,205 | 2,185 | 2,205 | +0.32% | 1,200 | 77億6160万 | +2.99% | 4.03 | 0.38 |
| 11/27 | 2,219 | 2,220 | 2,196 | 2,198 | -0.09% | 5,300 | 77億3696万 | +2.95% | 4.01 | 0.38 |
| 11/24 | 2,215 | 2,215 | 2,175 | 2,200 | -0.77% | 8,600 | 77億4400万 | +3.38% | 4.02 | 0.38 |
| 11/22 | 2,200 | 2,224 | 2,193 | 2,217 | +0.27% | 2,400 | 78億384万 | +4.53% | 4.05 | 0.38 |
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 | 3,540 354 6/18 | 1,530 153 1/22 | 86,100 861,000 5/31 | - | - | +10.74% 5/31 | -23.9% 11/20 |
| 2009年 3月期 | 2,350 235 5/19 | 1,200 120 10/27 120 10/16 他2件 | 21,200 212,000 1/13 | - | - | +21.06% 5/19 | -30.32% 10/8 |
| 2010年 3月期 | 1,840 184 6/16 184 6/12 | 1,080 108 11/27 108 11/20 | 20,500 205,000 1/12 | - | - | +12.05% 1/8 | -20.44% 11/24 |
| 2011年 3月期 | 1,580 158 3/31 | 840 84 3/15 | 54,200 542,000 3/28 | 55億6160万 | 29億5680万 | +39.26% 4/4 | -18.76% 3/15 |
| 2012年 3月期 | 1,970 197 2/9 | 1,290 129 8/22 | 204,500 2,045,000 4/4 | 69億3440万 | 45億4080万 | +18.66% 6/16 | -13.33% 8/8 |
| 2013年 3月期 | 2,040 204 3/12 204 3/11 | 1,260 126 7/24 | 47,800 478,000 3/8 | 71億8080万 | 44億3520万 | +14.65% 5/7 | -14.97% 5/16 |
| 2014年 3月期 | 2,450 245 5/10 | 1,640 164 4/2 | 67,100 671,000 4/9 | 86億2400万 | 57億7280万 | +14.75% 9/11 | -15.57% 6/7 |
| 2015年 3月期 | 2,330 233 8/12 | 1,700 170 4/14 | 33,200 332,000 8/12 | 82億160万 | 59億8400万 | +7.31% 2/19 | -12.93% 10/17 |
| 2016年 3月期 | 2,250 225 6/9 225 6/8 他3件 | 1,440 144 3/1 | 29,100 291,000 11/4 | 79億2000万 | 50億6880万 | +12.8% 4/22 | -11.2% 2/12 |
| 2017年 3月期 | 2,220 222 3/16 | 1,420 142 4/8 | 64,700 647,000 4/12 | 78億1440万 | 49億9840万 | +10.68% 5/12 | -8.56% 6/24 |
| 2018年 3月期 | 2,290 229 8/4 229 7/20 | 1,870 187 4/17 | 22,700 227,000 6/27 | 80億6080万 | 65億8240万 | +8.17% 5/15 | -6.07% 2/7 |
| 2019年 3月期 | 2,266 5/10 | 1,752 12/25 | 61,900 5/10 | 79億7632万 | 61億6704万 | +4.19% 5/11 | -12.26% 12/25 |
| 2020年 3月期 | 2,140 2/6 | 1,520 3/17 | 16,400 7/12 | 75億3280万 | 53億5040万 | +11.89% 4/28 | -14.49% 3/16 |
| 2021年 3月期 | 2,071 10/8 | 1,607 4/6 | 17,900 4/13 | 72億8992万 | 56億5664万 | +6.45% 5/11 | -5.65% 10/27 |
| 2022年 3月期 | 2,075 5/11 | 1,732 12/29 | 25,300 5/11 | 73億400万 | 60億9664万 | +6.33% 5/11 | -5.23% 5/10 |
| 2023年 3月期 | 1,985 3/7 | 1,598 10/31 | 45,000 10/28 | 69億8720万 | 56億2496万 | +8.09% 11/28 | -6.71% 6/20 |
| 最新 | 2,939 2024/4/19 | 13,200 | 103億4528万 | -9.07% 3,232 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 27%（1.27倍）
- 1985/12/28 vs 1984/12/28
- 27%（1.27倍）
- 1986/12/27 vs 1985/12/28
- 15%（1.15倍）
- 1987/12/28 vs 1986/12/27
- 68%（1.68倍）
- 1988/12/28 vs 1987/12/28
- 6%（1.06倍）
- 1989/12/29 vs 1988/12/28
- 76%（1.76倍）
- 1990/12/28 vs 1989/12/29
- -20%（0.8倍）
- 1991/12/30 vs 1990/12/28
- -7%（0.93倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- -24%（0.76倍）
- 1994/12/30 vs 1993/12/30
- 11%（1.11倍）
- 1995/12/29 vs 1994/12/30
- -17%（0.83倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- -34%（0.66倍）
- 1999/12/30 vs 1998/12/30
- -23%（0.77倍）
- 2000/12/29 vs 1999/12/30
- 138%（2.38倍）
- 2001/12/28 vs 2000/12/29
- -14%（0.86倍）
- 2002/12/30 vs 2001/12/28
- 15%（1.15倍）
- 2003/12/30 vs 2002/12/30
- -26%（0.74倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 40%（1.4倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- 44%（1.44倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 54%（1.54倍）
- 2024/04/19 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
840円（2011/03/15） - 250%（3.5倍）
2,939円（4/19）