株価チャート
株価
4/24
- 前日 (4/23)
- 2,845
- 始値
- 2,920
- 高値
- 2,920
- 安値
- 2,885
- 終値 +1.41%
- 2,885
- 出来高 -14.29%
- 1,200
乖離率
- 株価（5日）
移動平均値 - +0.03%
2,884 - 株価（25日）
移動平均値 - -2.7%
2,965 - 出来高（5日）
移動平均値 - -27.71%
1,660
2023/11/24～2024/04/24
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 | 2,920 | 2,920 | 2,885 | 2,885 | +1.41% | 1,200 | 41億8902万 | -2.7% | 5.69 | 0.55 |
| 04/23 | 2,878 | 2,878 | 2,845 | 2,845 | -1.22% | 1,400 | 41億3094万 | -4.08% | 5.61 | 0.54 |
| 04/22 | 2,875 | 2,880 | 2,775 | 2,880 | +1.05% | 1,400 | 41億8176万 | -2.93% | 5.68 | 0.55 |
| 04/19 | 2,960 | 2,960 | 2,751 | 2,850 | -3.72% | 3,600 | 41億3820万 | -3.94% | 5.62 | 0.54 |
| 04/18 | 2,951 | 2,960 | 2,951 | 2,960 | -1% | 700 | 42億9792万 | -0.24% | 5.84 | 0.56 |
| 04/17 | 3,030 | 3,030 | 2,982 | 2,990 | -0.66% | 700 | 43億4148万 | +0.95% | 5.9 | 0.57 |
| 04/16 | 3,020 | 3,020 | 2,983 | 3,010 | -0.66% | 1,200 | 43億7052万 | +1.79% | 5.94 | 0.57 |
| 04/15 | 2,981 | 3,030 | 2,981 | 3,030 | +2.02% | 1,300 | 43億9956万 | +2.68% | 5.98 | 0.58 |
| 04/12 | 3,015 | 3,015 | 2,970 | 2,970 | -1.66% | 800 | 43億1244万 | +0.85% | 5.86 | 0.56 |
| 04/11 | 3,000 | 3,025 | 2,981 | 3,020 | +0.67% | 1,200 | 43億8504万 | +2.72% | 5.96 | 0.57 |
| 04/10 | 2,986 | 3,000 | 2,950 | 3,000 | 0% | 7,700 | 43億5600万 | +2.21% | 5.92 | 0.57 |
| 04/09 | 2,999 | 3,000 | 2,976 | 3,000 | 0% | 3,900 | 43億5600万 | +2.32% | 5.92 | 0.57 |
| 04/08 | 3,000 | 3,000 | 2,980 | 3,000 | +1.69% | 400 | 43億5600万 | +2.42% | 5.92 | 0.57 |
| 04/05 | 3,015 | 3,015 | 2,941 | 2,950 | -1.67% | 3,400 | 42億8340万 | +0.85% | 5.82 | 0.56 |
| 04/04 | 3,000 | 3,050 | 2,980 | 3,000 | 0% | 4,900 | 43億5600万 | +2.67% | 5.92 | 0.57 |
| 04/03 | 3,000 | 3,000 | 3,000 | 3,000 | +0.67% | 200 | 43億5600万 | +2.88% | 5.92 | 0.57 |
| 04/02 | 3,015 | 3,030 | 2,980 | 2,980 | -0.67% | 1,600 | 43億2696万 | +2.51% | 5.88 | 0.57 |
| 04/01 | 3,040 | 3,045 | 3,000 | 3,000 | +2.7% | 1,500 | 43億5600万 | +3.38% | 5.92 | 0.57 |
| 03/28 | 2,920 | 2,921 | 2,920 | 2,921 | -2.57% | 1,200 | 42億4129万 | +0.97% | 5.76 | 0.56 |
| 03/27 | 2,997 | 3,005 | 2,997 | 2,998 | +0.03% | 900 | 43億5309万 | +3.81% | 5.91 | 0.57 |
| 03/26 | 2,997 | 2,997 | 2,997 | 2,997 | 0% | 100 | 43億5164万 | +4.13% | 5.91 | 0.57 |
| 03/25 | 2,943 | 3,000 | 2,943 | 2,997 | +1.08% | 1,500 | 43億5164万 | +4.5% | 5.91 | 0.57 |
| 03/22 | 2,943 | 2,965 | 2,940 | 2,965 | +0.54% | 2,000 | 43億518万 | +3.71% | 5.85 | 0.56 |
| 03/21 | 2,931 | 2,949 | 2,929 | 2,949 | +1.13% | 2,000 | 42億8194万 | +3.4% | 5.82 | 0.56 |
| 03/19 | 2,889 | 2,916 | 2,875 | 2,916 | -0.1% | 2,400 | 42億3403万 | +2.39% | 5.75 | 0.55 |
| 03/18 | 2,919 | 2,961 | 2,919 | 2,919 | +1.53% | 2,300 | 42億3838万 | +2.67% | 5.76 | 0.55 |
| 03/15 | 2,880 | 2,880 | 2,875 | 2,875 | -0.17% | 1,500 | 41億7450万 | +1.3% | 5.67 | 0.55 |
| 03/14 | 2,830 | 2,880 | 2,830 | 2,880 | +1.3% | 700 | 41億8176万 | +1.52% | 5.68 | 0.55 |
| 03/13 | 2,850 | 2,850 | 2,843 | 2,843 | -0.25% | 200 | 41億2803万 | +0.18% | 5.61 | 0.54 |
| 03/11 | 2,853 | 2,853 | 2,845 | 2,850 | -0.11% | 600 | 41億3820万 | +0.07% | 5.62 | 0.54 |
| 03/08 | 2,855 | 2,855 | 2,853 | 2,853 | -0.63% | 400 | 41億4255万 | -0.14% | 5.63 | 0.54 |
| 03/07 | 2,900 | 2,900 | 2,871 | 2,871 | +0.03% | 1,500 | 41億6869万 | +0.28% | 5.66 | 0.55 |
| 03/06 | 2,855 | 2,870 | 2,855 | 2,870 | +0.53% | 300 | 41億6724万 | 0% | 5.66 | 0.55 |
| 03/05 | 2,927 | 2,927 | 2,830 | 2,855 | -1.18% | 1,700 | 41億4546万 | -0.73% | 5.63 | 0.54 |
| 03/04 | 2,902 | 2,927 | 2,889 | 2,889 | -1.3% | 3,000 | 41億9482万 | +0.24% | 5.7 | 0.55 |
| 03/01 | 2,927 | 2,927 | 2,874 | 2,927 | 0% | 1,900 | 42億5000万 | +1.42% | 5.77 | 0.56 |
| 02/29 | 2,904 | 2,927 | 2,840 | 2,927 | +0.79% | 4,100 | 42億5000万 | +1.35% | 5.77 | 0.56 |
| 02/28 | 2,897 | 2,904 | 2,861 | 2,904 | +1.43% | 2,600 | 42億1660万 | +0.59% | 5.73 | 0.55 |
| 02/27 | 2,853 | 2,893 | 2,853 | 2,863 | +0.53% | 2,500 | 41億5707万 | -0.8% | 5.65 | 0.54 |
| 02/26 | 2,797 | 2,848 | 2,791 | 2,848 | +2.12% | 6,300 | 41億3529万 | -1.32% | 5.62 | 0.54 |
| 02/22 | 2,836 | 2,836 | 2,788 | 2,789 | -1.66% | 2,600 | 40億4962万 | -3.36% | 5.5 | 0.53 |
| 02/21 | 2,800 | 2,836 | 2,769 | 2,836 | +1.69% | 4,600 | 41億1787万 | -1.77% | 5.59 | 0.54 |
| 02/20 | 2,800 | 2,800 | 2,770 | 2,789 | -0.39% | 2,500 | 40億4962万 | -3.43% | 5.5 | 0.53 |
| 02/19 | 2,740 | 2,835 | 2,740 | 2,800 | +1.97% | 1,300 | 40億6560万 | -3.08% | 5.52 | 0.53 |
| 02/16 | 2,737 | 2,797 | 2,737 | 2,746 | +0.33% | 2,200 | 39億8719万 | -4.98% | 5.42 | 0.52 |
| 02/15 | 2,768 | 2,805 | 2,736 | 2,737 | -1.05% | 4,900 | 39億7412万 | -5.39% | 5.4 | 0.52 |
| 02/14 | 2,790 | 2,818 | 2,728 | 2,766 | -1.57% | 9,400 | 40億1623万 | -4.46% | 5.45 | 0.53 |
| 02/13 | 2,815 | 2,817 | 2,797 | 2,810 | -0.67% | 1,300 | 40億8012万 | -2.94% | 5.54 | 0.53 |
| 02/09 | 2,787 | 2,829 | 2,787 | 2,829 | +0.89% | 1,100 | 41億770万 | -2.21% | 5.58 | 0.54 |
| 02/08 | 2,810 | 2,830 | 2,803 | 2,804 | +0.11% | 2,600 | 40億7140万 | -2.84% | 5.53 | 0.53 |
| 02/07 | 2,825 | 2,825 | 2,785 | 2,801 | -1.09% | 8,400 | 40億6705万 | -2.74% | 5.52 | 0.53 |
| 02/06 | 2,892 | 2,892 | 2,812 | 2,832 | -2.48% | 5,400 | 41億1206万 | -1.39% | 5.58 | 0.54 |
| 02/05 | 2,860 | 2,938 | 2,820 | 2,904 | -6.32% | 15,200 | 42億1660万 | +1.4% | 5.73 | 0.55 |
| 02/02 | 3,065 | 3,225 | 3,065 | 3,100 | +0.49% | 15,900 | 45億120万 | +8.66% | 6.11 | 0.59 |
| 02/01 | 2,985 | 3,085 | 2,985 | 3,085 | +3.04% | 3,800 | 44億7942万 | +8.82% | 6.08 | 0.59 |
| 01/31 | 3,040 | 3,040 | 2,975 | 2,994 | -1.51% | 1,900 | 43億4728万 | +6.28% | 5.9 | 0.57 |
| 01/30 | 3,050 | 3,060 | 3,035 | 3,040 | +0.33% | 900 | 44億1408万 | +8.46% | 5.99 | 0.58 |
| 01/29 | 2,986 | 3,050 | 2,986 | 3,030 | +1.24% | 1,700 | 43億9956万 | +8.72% | 5.98 | 0.58 |
| 01/26 | 2,957 | 3,000 | 2,957 | 2,993 | +0.07% | 3,600 | 43億4583万 | +7.97% | 5.9 | 0.57 |
| 01/25 | 2,964 | 3,010 | 2,964 | 2,991 | +0.37% | 2,700 | 43億4293万 | +8.49% | 5.9 | 0.57 |
| 01/24 | 2,890 | 2,980 | 2,890 | 2,980 | +2.76% | 2,600 | 43億2696万 | +8.68% | 5.88 | 0.57 |
| 01/23 | 2,873 | 2,900 | 2,873 | 2,900 | +0.49% | 1,200 | 42億1080万 | +6.34% | 5.72 | 0.55 |
| 01/22 | 2,886 | 2,886 | 2,861 | 2,886 | +1.05% | 600 | 41億9047万 | +6.26% | 5.69 | 0.55 |
| 01/19 | 2,847 | 2,878 | 2,847 | 2,856 | +0.56% | 2,300 | 41億4691万 | +5.58% | 5.63 | 0.54 |
| 01/18 | 2,836 | 2,860 | 2,836 | 2,840 | +0.07% | 900 | 41億2368万 | +5.34% | 5.6 | 0.54 |
| 01/17 | 2,845 | 2,877 | 2,838 | 2,838 | -0.25% | 2,900 | 41億2077万 | +5.58% | 5.6 | 0.54 |
| 01/16 | 2,823 | 2,870 | 2,823 | 2,845 | +0.82% | 2,100 | 41億3094万 | +6.08% | 5.61 | 0.54 |
| 01/15 | 2,816 | 2,822 | 2,808 | 2,822 | +0.36% | 600 | 40億9754万 | +5.5% | 5.57 | 0.54 |
| 01/12 | 2,807 | 2,813 | 2,806 | 2,812 | -0.64% | 700 | 40億8302万 | +5.36% | 5.55 | 0.53 |
| 01/11 | 2,777 | 2,830 | 2,756 | 2,830 | +1.73% | 7,800 | 41億916万 | +6.19% | 5.58 | 0.54 |
| 01/10 | 2,772 | 2,826 | 2,772 | 2,782 | +0.43% | 3,200 | 40億3946万 | +4.59% | 5.49 | 0.53 |
| 01/09 | 2,774 | 2,785 | 2,765 | 2,770 | +0.58% | 2,300 | 40億2204万 | +4.17% | 5.46 | 0.53 |
| 01/05 | 2,677 | 2,765 | 2,677 | 2,754 | +3.38% | 4,900 | 39億9880万 | +3.69% | 5.43 | 0.52 |
| 01/04 | 2,640 | 2,670 | 2,639 | 2,664 | +0.91% | 800 | 38億6812万 | +0.38% | 5.25 | 0.51 |
| 2023 | ||||||||||
| 12/29 | 2,640 | 2,640 | 2,640 | 2,640 | +0.69% | 100 | 38億3328万 | -0.64% | 5.21 | 0.5 |
| 12/28 | 2,622 | 2,622 | 2,622 | 2,622 | +0.15% | 100 | 38億714万 | -1.39% | 5.17 | 0.5 |
| 12/27 | 2,638 | 2,676 | 2,618 | 2,618 | -0.76% | 1,300 | 38億133万 | -1.58% | 5.16 | 0.5 |
| 12/26 | 2,638 | 2,638 | 2,630 | 2,638 | 0% | 2,100 | 38億3037万 | -0.98% | 5.2 | 0.5 |
| 12/25 | 2,641 | 2,641 | 2,630 | 2,638 | -0.11% | 1,700 | 38億3037万 | -1.05% | 5.2 | 0.5 |
| 12/22 | 2,640 | 2,644 | 2,640 | 2,641 | +0.15% | 600 | 38億3473万 | -0.94% | 5.21 | 0.5 |
| 12/21 | 2,651 | 2,651 | 2,637 | 2,637 | -0.53% | 1,600 | 38億2892万 | -1.09% | 5.2 | 0.5 |
| 12/20 | 2,654 | 2,660 | 2,643 | 2,651 | -0.11% | 2,300 | 38億4925万 | -0.64% | 5.23 | 0.5 |
| 12/19 | 2,621 | 2,654 | 2,621 | 2,654 | +1.65% | 1,200 | 38億5360万 | -0.56% | 5.23 | 0.5 |
| 12/18 | 2,647 | 2,647 | 2,610 | 2,611 | -0.34% | 700 | 37億9117万 | -2.25% | 5.15 | 0.5 |
| 12/15 | 2,603 | 2,632 | 2,603 | 2,620 | +0.65% | 600 | 38億424万 | -2.06% | 5.17 | 0.5 |
| 12/14 | 2,617 | 2,617 | 2,603 | 2,603 | -0.61% | 900 | 37億7955万 | -2.84% | 5.13 | 0.49 |
| 12/13 | 2,609 | 2,629 | 2,609 | 2,619 | +0.27% | 500 | 38億278万 | -2.46% | 5.16 | 0.5 |
| 12/12 | 2,645 | 2,645 | 2,610 | 2,612 | -0.99% | 1,500 | 37億9262万 | -2.9% | 5.15 | 0.5 |
| 12/11 | 2,650 | 2,650 | 2,622 | 2,638 | -0.45% | 2,400 | 38億3037万 | -2.19% | 5.2 | 0.5 |
| 12/08 | 2,664 | 2,664 | 2,644 | 2,650 | -0.9% | 500 | 38億4780万 | -1.89% | 5.23 | 0.5 |
| 12/07 | 2,677 | 2,709 | 2,674 | 2,674 | -0.07% | 1,000 | 38億8264万 | -0.96% | 5.27 | 0.51 |
| 12/06 | 2,683 | 2,685 | 2,674 | 2,676 | -0.26% | 2,800 | 38億8555万 | -0.78% | 5.28 | 0.51 |
| 12/05 | 2,680 | 2,692 | 2,680 | 2,683 | -0.81% | 1,000 | 38億9571万 | -0.41% | 5.29 | 0.51 |
| 12/04 | 2,710 | 2,714 | 2,695 | 2,705 | 0% | 1,600 | 39億2766万 | +0.48% | 5.33 | 0.51 |
| 12/01 | 2,741 | 2,741 | 2,704 | 2,705 | -1.39% | 400 | 39億2766万 | +0.63% | 5.33 | 0.51 |
| 11/30 | 2,710 | 2,743 | 2,705 | 2,743 | +1.29% | 1,200 | 39億8283万 | +2.16% | 5.41 | 0.52 |
| 11/29 | 2,690 | 2,708 | 2,688 | 2,708 | +0.63% | 600 | 39億3201万 | +1.01% | 5.34 | 0.51 |
| 11/28 | 2,738 | 2,738 | 2,688 | 2,691 | -1.72% | 700 | 39億733万 | +0.52% | 5.31 | 0.51 |
| 11/27 | 2,723 | 2,738 | 2,660 | 2,738 | +1.15% | 2,800 | 39億7557万 | +2.32% | 5.4 | 0.52 |
| 11/24 | 2,702 | 2,707 | 2,671 | 2,707 | +2.07% | 900 | 39億3056万 | +1.31% | 5.34 | 0.51 |
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 | 2,360 236 4/2 | 1,070 107 1/18 | 6,400 64,000 6/18 | - | - | +15.67% 4/28 | -18.27% 1/17 |
| 2009年 3月期 | 1,800 180 7/22 | 950 95 10/6 | 6,400 64,000 4/28 | - | - | +18.63% 7/22 | -24.4% 10/6 |
| 2010年 3月期 | 1,440 144 1/26 | 1,110 111 6/2 | 3,700 37,000 11/5 | - | - | +15.05% 1/26 | -12.09% 5/18 |
| 2011年 3月期 | 1,460 146 4/30 | 850 85 3/16 | 2,600 26,000 4/30 | 21億1992万 | 12億3420万 | +11.19% 7/26 | -16.38% 3/15 |
| 2012年 3月期 | 1,200 120 2/29 | 880 88 11/16 88 10/11 | 3,800 38,000 6/14 | 17億4240万 | 12億7776万 | +13.68% 2/16 | -12.03% 5/17 |
| 2013年 3月期 | 1,340 134 2/12 | 900 90 9/10 90 5/17 | 7,700 77,000 2/8 | 19億4568万 | 13億680万 | +17.49% 2/12 | -10.02% 4/3 |
| 2014年 3月期 | 1,520 152 1/29 152 1/21 他2件 | 1,100 110 4/4 110 4/2 | 5,900 59,000 7/16 | 22億704万 | 15億9720万 | +14.91% 1/16 | -10.08% 12/16 |
| 2015年 3月期 | 3,060 306 1/29 | 1,300 130 4/10 130 4/9 | 174,400 1,744,000 1/29 | 44億4312万 | 18億8760万 | +31.73% 1/29 | -10.78% 10/14 |
| 2016年 3月期 | 2,290 229 4/1 | 1,400 140 2/22 | 16,300 163,000 8/7 | 33億2508万 | 20億3280万 | +10.09% 8/6 | -16.44% 2/16 |
| 2017年 3月期 | 1,760 176 3/6 176 3/3 | 1,200 120 7/5 | 9,900 99,000 10/4 | 25億5552万 | 17億4240万 | +11.67% 12/13 | -13.29% 6/24 |
| 2018年 3月期 | 2,275 1/31 | 1,501 10/27 | 33,700 1/31 | 33億330万 | 21億7945万 | +18.29% 11/24 | -7.21% 3/26 |
| 2019年 3月期 | 2,100 7/27 | 1,540 12/25 | 34,900 8/17 | 30億4920万 | 22億3608万 | +9.22% 7/27 | -8.21% 8/9 |
| 2020年 3月期 | 2,305 2/3 | 1,210 3/13 | 63,900 2/3 | 33億4686万 | 17億5692万 | +38.24% 2/3 | -25.56% 3/13 |
| 2021年 3月期 | 1,945 7/15 | 1,311 4/3 | 22,700 8/3 | 28億2414万 | 19億357万 | +22.42% 6/5 | -17.37% 8/4 |
| 2022年 3月期 | 1,900 5/6 | 1,531 3/25 | 11,200 11/9 | 27億5880万 | 22億2301万 | +5.63% 10/8 | -7.77% 11/11 |
| 2023年 3月期 | 2,000 3/6 | 1,433 5/13 | 47,200 9/20 | 29億400万 | 20億8071万 | +20.78% 4/25 | -6.92% 8/24 |
| 最新 | 2,885 2024/4/24 | 1,200 | 41億8902万 | -2.7% 2,965 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 75%（1.75倍）
- 1985/12/28 vs 1984/12/28
- -5%（0.95倍）
- 1986/12/26 vs 1985/12/28
- -20%（0.8倍）
- 1987/12/28 vs 1986/12/26
- 25%（1.25倍）
- 1988/12/28 vs 1987/12/28
- 9%（1.09倍）
- 1989/12/29 vs 1988/12/28
- 46%（1.46倍）
- 1990/12/28 vs 1989/12/29
- 35%（1.35倍）
- 1991/12/19 vs 1990/12/28
- -30%（0.7倍）
- 1992/12/24 vs 1991/12/19
- -35%（0.65倍）
- 1993/12/29 vs 1992/12/24
- 11%（1.11倍）
- 1994/12/30 vs 1993/12/29
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- -21%（0.79倍）
- 1996/12/27 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/29 vs 1996/12/27
- -58%（0.42倍）
- 1998/12/29 vs 1997/12/29
- -15%（0.85倍）
- 1999/12/30 vs 1998/12/29
- 105%（2.05倍）
- 2000/12/25 vs 1999/12/30
- -30%（0.7倍）
- 2001/12/28 vs 2000/12/25
- -37%（0.63倍）
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 41%（1.41倍）
- 2004/12/29 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/29
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/30 vs 2007/12/28
- -6%（0.94倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/29 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/29
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- -9%（0.91倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/28 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/28
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/04/24 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
850円（2011/03/16） - 239%（3.39倍）
2,885円（4/24）