株価チャート
株価
4/23
- 前日 (4/22)
- 3,305
- 始値
- 3,310
- 高値
- 3,310
- 安値
- 3,285
- 終値 +0.15%
- 3,310
- 出来高 +11.11%
- 1,000
乖離率
- 株価（5日）
移動平均値 - +0.67%
3,288 - 株価（25日）
移動平均値 - -0.75%
3,335 - 出来高（5日）
移動平均値 - -13.79%
1,160
2023/11/07～2024/04/23
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 | ||||||||||
| 04/23 | 3,310 | 3,310 | 3,285 | 3,310 | +0.15% | 1,000 | 51億4149万 | -0.75% | - | 0.31 |
| 04/22 | 3,270 | 3,330 | 3,270 | 3,305 | +1.07% | 900 | 51億3373万 | -0.96% | - | 0.31 |
| 04/19 | 3,275 | 3,275 | 3,270 | 3,270 | -0.3% | 600 | 50億7936万 | -2.01% | - | 0.3 |
| 04/18 | 3,300 | 3,300 | 3,280 | 3,280 | +0.15% | 1,300 | 50億9489万 | -1.8% | - | 0.3 |
| 04/17 | 3,200 | 3,280 | 3,200 | 3,275 | +2.99% | 2,000 | 50億8713万 | -1.98% | - | 0.3 |
| 04/16 | 3,125 | 3,225 | 3,125 | 3,180 | +0.95% | 6,600 | 49億3956万 | -4.82% | - | 0.29 |
| 04/15 | 3,300 | 3,300 | 3,130 | 3,150 | -4.55% | 1,800 | 48億9296万 | -5.8% | - | 0.29 |
| 04/12 | 3,230 | 3,305 | 3,230 | 3,300 | +1.54% | 800 | 51億2596万 | -1.43% | - | 0.31 |
| 04/11 | 3,300 | 3,300 | 3,250 | 3,250 | -1.52% | 700 | 50億4829万 | -2.93% | - | 0.3 |
| 04/10 | 3,350 | 3,350 | 3,295 | 3,300 | -1.79% | 1,400 | 51億2596万 | -1.49% | - | 0.31 |
| 04/08 | 3,400 | 3,405 | 3,360 | 3,360 | +0.3% | 1,000 | 52億1916万 | +0.24% | - | 0.31 |
| 04/05 | 3,355 | 3,355 | 3,350 | 3,350 | -1.62% | 800 | 52億363万 | +0.03% | - | 0.31 |
| 04/04 | 3,385 | 3,405 | 3,385 | 3,405 | +1.34% | 300 | 52億8906万 | +1.67% | - | 0.32 |
| 04/03 | 3,405 | 3,405 | 3,355 | 3,360 | -1.75% | 400 | 52億1916万 | +0.42% | - | 0.31 |
| 04/02 | 3,490 | 3,490 | 3,330 | 3,420 | -2.01% | 2,900 | 53億1236万 | +2.21% | - | 0.32 |
| 04/01 | 3,500 | 3,510 | 3,400 | 3,490 | +1.75% | 2,900 | 54億2109万 | +4.43% | - | 0.32 |
| 03/29 | 3,490 | 3,490 | 3,355 | 3,430 | +4.57% | 600 | 53億2789万 | +2.94% | - | 0.32 |
| 03/28 | 3,280 | 3,280 | 3,280 | 3,280 | -1.35% | 1,900 | 50億9489万 | -1.53% | - | 0.3 |
| 03/27 | 3,395 | 3,395 | 3,325 | 3,325 | -1.63% | 500 | 51億6479万 | -0.39% | - | 0.31 |
| 03/26 | 3,380 | 3,380 | 3,380 | 3,380 | +0.9% | 200 | 52億5023万 | +1.23% | - | 0.31 |
| 03/25 | 3,350 | 3,350 | 3,350 | 3,350 | -0.89% | 200 | 52億363万 | +0.3% | - | 0.31 |
| 03/22 | 3,400 | 3,400 | 3,380 | 3,380 | -0.59% | 400 | 52億5023万 | +1.26% | - | 0.31 |
| 03/21 | 3,370 | 3,400 | 3,370 | 3,400 | +1.49% | 300 | 52億8129万 | +1.95% | - | 0.31 |
| 03/19 | 3,400 | 3,400 | 3,350 | 3,350 | -3.32% | 600 | 52億363万 | +0.48% | - | 0.31 |
| 03/18 | 3,360 | 3,465 | 3,300 | 3,465 | +3.13% | 800 | 53億8226万 | +3.87% | - | 0.32 |
| 03/15 | 3,325 | 3,360 | 3,325 | 3,360 | +1.05% | 200 | 52億1916万 | +0.78% | - | 0.31 |
| 03/14 | 3,330 | 3,330 | 3,325 | 3,325 | -0.15% | 500 | 51億6479万 | -0.33% | - | 0.31 |
| 03/13 | 3,325 | 3,330 | 3,325 | 3,330 | +0.3% | 1,800 | 51億7256万 | -0.21% | - | 0.31 |
| 03/12 | 3,300 | 3,325 | 3,300 | 3,320 | +1.84% | 1,300 | 51億5703万 | -0.6% | - | 0.31 |
| 03/11 | 3,320 | 3,320 | 3,250 | 3,260 | +0.15% | 1,200 | 50億6383万 | -2.51% | - | 0.3 |
| 03/07 | 3,255 | 3,255 | 3,255 | 3,255 | +0.15% | 200 | 50億5606万 | -2.92% | - | 0.3 |
| 03/06 | 3,300 | 3,300 | 3,250 | 3,250 | -1.52% | 500 | 50億4829万 | -3.3% | - | 0.3 |
| 03/05 | 3,300 | 3,325 | 3,300 | 3,300 | 0% | 1,300 | 51億2596万 | -2.02% | - | 0.31 |
| 03/01 | 3,395 | 3,395 | 3,290 | 3,300 | -1.49% | 1,200 | 51億2596万 | -2.16% | - | 0.31 |
| 02/29 | 3,350 | 3,350 | 3,350 | 3,350 | +1.52% | 200 | 52億363万 | -0.77% | - | 0.31 |
| 02/28 | 3,340 | 3,340 | 3,300 | 3,300 | -1.2% | 700 | 51億2596万 | -2.4% | - | 0.31 |
| 02/27 | 3,340 | 3,340 | 3,340 | 3,340 | 0% | 100 | 51億8809万 | -1.45% | - | 0.31 |
| 02/26 | 3,340 | 3,340 | 3,340 | 3,340 | 0% | 300 | 51億8809万 | -1.56% | - | 0.31 |
| 02/22 | 3,330 | 3,400 | 3,330 | 3,340 | +0.3% | 600 | 51億8809万 | -1.71% | - | 0.31 |
| 02/21 | 3,305 | 3,330 | 3,305 | 3,330 | +2.94% | 300 | 51億7256万 | -2.12% | - | 0.31 |
| 02/20 | 3,340 | 3,340 | 3,215 | 3,235 | -5.13% | 1,500 | 50億2499万 | -5.13% | - | 0.3 |
| 02/19 | 3,390 | 3,450 | 3,375 | 3,410 | -1.02% | 700 | 52億9683万 | -0.32% | - | 0.32 |
| 02/16 | 3,355 | 3,450 | 3,355 | 3,445 | +2.68% | 800 | 53億5119万 | +0.64% | - | 0.32 |
| 02/15 | 3,410 | 3,410 | 3,355 | 3,355 | -1.61% | 1,300 | 52億1139万 | -1.99% | - | 0.31 |
| 02/13 | 3,380 | 3,410 | 3,380 | 3,410 | +3.02% | 200 | 52億9683万 | -0.5% | - | 0.32 |
| 02/09 | 3,305 | 3,405 | 3,305 | 3,310 | +0.3% | 1,800 | 51億4149万 | -3.44% | - | 0.31 |
| 02/08 | 3,380 | 3,380 | 3,295 | 3,300 | -2.37% | 3,200 | 51億2596万 | -4.07% | - | 0.31 |
| 02/07 | 3,380 | 3,380 | 3,380 | 3,380 | -0.59% | 300 | 52億5023万 | -2% | - | 0.31 |
| 02/05 | 3,445 | 3,470 | 3,395 | 3,400 | 0% | 1,500 | 52億8129万 | -1.68% | - | 0.31 |
| 02/02 | 3,400 | 3,400 | 3,400 | 3,400 | -0.44% | 200 | 52億8129万 | -1.96% | - | 0.31 |
| 01/31 | 3,350 | 3,415 | 3,350 | 3,415 | +1.94% | 200 | 53億459万 | -1.67% | - | 0.32 |
| 01/30 | 3,400 | 3,400 | 3,350 | 3,350 | -1.62% | 700 | 52億363万 | -3.71% | - | 0.31 |
| 01/29 | 3,395 | 3,405 | 3,395 | 3,405 | -0.29% | 200 | 52億8906万 | -2.38% | - | 0.32 |
| 01/26 | 3,485 | 3,485 | 3,370 | 3,415 | -2.01% | 1,100 | 53億459万 | -2.21% | - | 0.32 |
| 01/25 | 3,470 | 3,485 | 3,470 | 3,485 | +0.43% | 300 | 54億1333万 | -0.34% | - | 0.32 |
| 01/24 | 3,385 | 3,470 | 3,380 | 3,470 | +1.61% | 1,000 | 53億9003万 | -0.83% | - | 0.32 |
| 01/23 | 3,435 | 3,465 | 3,390 | 3,415 | -0.58% | 3,400 | 53億459万 | -2.29% | - | 0.32 |
| 01/22 | 3,425 | 3,435 | 3,420 | 3,435 | +2.38% | 700 | 53億3566万 | -1.66% | - | 0.32 |
| 01/19 | 3,525 | 3,525 | 3,320 | 3,355 | -4.01% | 4,600 | 52億1139万 | -3.98% | - | 0.31 |
| 01/18 | 3,485 | 3,495 | 3,485 | 3,495 | +0.14% | 200 | 54億2886万 | -0.06% | - | 0.32 |
| 01/17 | 3,445 | 3,490 | 3,445 | 3,490 | +1.6% | 800 | 54億2109万 | -0.14% | - | 0.32 |
| 01/16 | 3,500 | 3,505 | 3,395 | 3,435 | -1.15% | 2,500 | 53億3566万 | -1.6% | - | 0.32 |
| 01/15 | 3,440 | 3,490 | 3,440 | 3,475 | +1.16% | 800 | 53億9779万 | -0.4% | - | 0.32 |
| 01/11 | 3,465 | 3,465 | 3,370 | 3,435 | -2.83% | 1,500 | 53億3566万 | -1.52% | - | 0.32 |
| 01/10 | 3,470 | 3,540 | 3,470 | 3,535 | +0.86% | 500 | 54億9099万 | +1.41% | - | 0.33 |
| 01/09 | 3,450 | 3,510 | 3,410 | 3,505 | +1.59% | 1,200 | 54億4439万 | +0.95% | - | 0.32 |
| 01/04 | 3,445 | 3,450 | 3,380 | 3,450 | +0.15% | 1,400 | 53億5896万 | -0.43% | - | 0.32 |
| 2023 | ||||||||||
| 12/28 | 3,470 | 3,470 | 3,445 | 3,445 | -0.43% | 400 | 53億5119万 | -0.49% | - | 0.32 |
| 12/27 | 3,420 | 3,470 | 3,400 | 3,460 | +0.44% | 1,700 | 53億7449万 | +0.06% | - | 0.32 |
| 12/25 | 3,590 | 3,590 | 3,445 | 3,445 | -4.17% | 700 | 53億5119万 | -0.29% | - | 0.32 |
| 12/22 | 3,610 | 3,610 | 3,390 | 3,595 | +1.84% | 2,800 | 55億8419万 | +4.14% | - | 0.33 |
| 12/21 | 3,600 | 3,600 | 3,530 | 3,530 | -2.22% | 1,200 | 54億8323万 | +2.68% | - | 0.33 |
| 12/20 | 3,530 | 3,610 | 3,530 | 3,610 | -0.82% | 1,100 | 56億749万 | +5% | - | 0.33 |
| 12/19 | 3,545 | 3,640 | 3,540 | 3,640 | +2.82% | 1,600 | 56億5409万 | +6.12% | - | 0.34 |
| 12/15 | 3,560 | 3,565 | 3,540 | 3,540 | -0.56% | 800 | 54億9876万 | +3.54% | - | 0.33 |
| 12/14 | 3,580 | 3,600 | 3,560 | 3,560 | -0.28% | 1,700 | 55億2982万 | +4.25% | - | 0.33 |
| 12/13 | 3,520 | 3,575 | 3,520 | 3,570 | +1.42% | 1,600 | 55億4536万 | +4.69% | - | 0.33 |
| 12/12 | 3,530 | 3,540 | 3,500 | 3,520 | -0.28% | 2,200 | 54億6769万 | +3.47% | - | 0.33 |
| 12/11 | 3,485 | 3,530 | 3,485 | 3,530 | -0.28% | 600 | 54億8323万 | +3.95% | - | 0.33 |
| 12/08 | 3,465 | 3,550 | 3,405 | 3,540 | +5.2% | 3,000 | 54億9876万 | +4.42% | - | 0.33 |
| 12/06 | 3,365 | 3,365 | 3,365 | 3,365 | -0.3% | 200 | 52億2693万 | -0.56% | - | 0.31 |
| 12/05 | 3,375 | 3,375 | 3,375 | 3,375 | -2.03% | 100 | 52億4246万 | -0.06% | - | 0.31 |
| 12/04 | 3,445 | 3,445 | 3,445 | 3,445 | +0.15% | 300 | 53億5119万 | +2.23% | - | 0.32 |
| 12/01 | 3,440 | 3,440 | 3,440 | 3,440 | -0.15% | 200 | 53億4343万 | +2.32% | - | 0.32 |
| 11/30 | 3,445 | 3,445 | 3,445 | 3,445 | +1.77% | 500 | 53億5119万 | +2.71% | - | 0.32 |
| 11/29 | 3,385 | 3,385 | 3,385 | 3,385 | 0% | 100 | 52億5799万 | +1.29% | - | 0.31 |
| 11/28 | 3,440 | 3,440 | 3,385 | 3,385 | -1.6% | 300 | 52億5799万 | +1.53% | - | 0.31 |
| 11/27 | 3,390 | 3,440 | 3,390 | 3,440 | +1.47% | 200 | 53億4343万 | +3.55% | - | 0.32 |
| 11/24 | 3,375 | 3,390 | 3,335 | 3,390 | +5.94% | 1,900 | 52億6576万 | +2.39% | - | 0.31 |
| 11/22 | 3,300 | 3,300 | 3,200 | 3,200 | -3.47% | 900 | 49億7063万 | -2.94% | - | 0.3 |
| 11/21 | 3,315 | 3,315 | 3,315 | 3,315 | -1.92% | 100 | 51億4926万 | +0.58% | - | 0.31 |
| 11/20 | 3,385 | 3,385 | 3,350 | 3,380 | +0.9% | 1,700 | 52億5023万 | +2.86% | - | 0.31 |
| 11/17 | 3,445 | 3,445 | 3,350 | 3,350 | -1.18% | 800 | 52億363万 | +2.45% | - | 0.31 |
| 11/16 | 3,365 | 3,390 | 3,335 | 3,390 | +0.74% | 1,200 | 52億6576万 | +4.05% | - | 0.31 |
| 11/15 | 3,250 | 3,365 | 3,250 | 3,365 | +3.54% | 4,800 | 52億2693万 | +3.6% | - | 0.31 |
| 11/14 | 3,040 | 3,250 | 3,040 | 3,250 | -7.93% | 6,800 | 50億4829万 | +0.31% | - | 0.3 |
| 11/13 | 3,455 | 3,530 | 3,440 | 3,530 | +3.82% | 3,800 | 54億8323万 | +9.09% | - | 0.33 |
| 11/09 | 3,355 | 3,400 | 3,355 | 3,400 | +1.19% | 800 | 52億8129万 | +5.52% | - | 0.31 |
| 11/08 | 3,365 | 3,415 | 3,360 | 3,360 | -2.18% | 1,200 | 52億1916万 | +4.58% | - | 0.31 |
| 11/07 | 3,380 | 3,435 | 3,380 | 3,435 | -0.15% | 500 | 53億3566万 | +7.08% | - | 0.32 |
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 | 5,690 569 4/2 | 3,070 307 2/14 | 4,800 48,000 5/15 | - | - | +7.84% 3/3 2/29 | -13.82% 2/14 |
| 2009年 3月期 | 3,550 355 6/24 | 1,480 148 3/25 | 3,600 36,000 7/15 | - | - | +11.74% 1/9 | -34.43% 10/16 |
| 2010年 3月期 | 2,200 220 8/26 220 8/24 | 1,620 162 5/21 162 4/10 他4件 | 2,700 27,000 6/23 | - | - | +17.3% 6/12 | -8.47% 10/2 |
| 2011年 3月期 | 3,570 357 1/12 | 1,750 175 3/15 | 7,500 75,000 1/11 | 55億4536万 | 27億1831万 | +26.86% 12/21 | -36.97% 3/15 |
| 2012年 3月期 | 3,060 306 7/19 | 2,030 203 4/5 | 5,400 54,000 7/19 | 47億5316万 | 31億5324万 | +18.28% 5/16 | -16.05% 8/23 |
| 2013年 3月期 | 2,800 280 2/12 | 2,000 200 11/14 | 5,300 53,000 7/17 | 43億4930万 | 31億664万 | +12.45% 2/7 | -10.52% 8/31 |
| 2014年 3月期 | 3,890 389 2/12 | 2,300 230 4/5 | 16,700 167,000 2/12 | 60億4242万 | 35億7264万 | +15.16% 8/5 | -8.55% 2/4 |
| 2015年 3月期 | 3,490 349 4/2 | 2,750 275 5/21 | 6,700 67,000 11/17 | 54億2109万 | 42億7163万 | +8.01% 5/12 | -13.79% 5/21 |
| 2016年 3月期 | 4,430 443 5/28 | 2,780 278 2/15 | 34,800 348,000 5/28 | 68億8122万 | 43億1823万 | +18.92% 5/28 | -14.15% 2/12 |
| 2017年 3月期 | 3,560 356 3/14 | 2,440 244 6/24 | 4,000 40,000 7/19 | 55億2983万 | 37億9010万 | +9.87% 12/13 | -12.09% 6/24 |
| 2018年 3月期 | 7,600 760 1/29 | 3,100 310 4/21 310 4/20 | 69,000 690,000 8/10 | 118億525万 | 48億1530万 | +32.72% 11/8 | -21.78% 2/15 |
| 2019年 3月期 | 5,150 515 4/26 | 2,970 12/25 | 10,000 12/25 | 79億9961万 | 46億1336万 | +4.39% 6/15 | -18.67% 12/25 |
| 2020年 3月期 | 8,930 1/21 | 1,578 3/16 | 309,500 3/16 | 138億7117万 | 24億5114万 | +98.72% 1/20 | -51.4% 3/16 |
| 2021年 3月期 | 3,355 5/27 | 1,681 4/6 | 63,300 5/12 | 52億1139万 | 26億1113万 | +47.16% 5/25 | -11.26% 7/1 |
| 2022年 3月期 | 3,095 4/1 | 2,226 2/7 | 16,700 4/1 | 48億753万 | 34億5769万 | +4.23% 3/30 | -8.78% 12/1 |
| 2023年 3月期 | 3,115 3/31 | 2,220 5/16 | 63,600 3/31 | 48億3860万 | 34億4837万 | +39.07% 4/3 | -4.74% 9/27 |
| 最新 | 3,310 2024/4/23 | 1,000 | 51億4149万 | -0.75% 3,335 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/23
- 133%（2.33倍）
- 1989/12/29 vs 1988/12/28
- 294%（3.94倍）
- 1990/12/28 vs 1989/12/29
- -57%（0.43倍）
- 1991/12/27 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/27
- -38%（0.62倍）
- 1993/12/29 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/29
- 106%（2.06倍）
- 1995/12/29 vs 1994/12/30
- -24%（0.76倍）
- 1996/12/27 vs 1995/12/29
- -29%（0.71倍）
- 1997/12/29 vs 1996/12/27
- -16%（0.84倍）
- 1998/12/29 vs 1997/12/29
- 34%（1.34倍）
- 1999/12/30 vs 1998/12/29
- 11%（1.11倍）
- 2000/12/29 vs 1999/12/30
- -29%（0.71倍）
- 2001/12/27 vs 2000/12/29
- -31%（0.69倍）
- 2002/12/25 vs 2001/12/27
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/25
- -6%（0.94倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 20%（1.2倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/29 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/28 vs 2008/12/29
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/28
- 45%（1.45倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 45%（1.45倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 90%（1.9倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/29 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/28 vs 2022/12/29
- 48%（1.48倍）
- 2024/04/23 vs 2023/12/28
- -4%（0.96倍）
- 過去安値
1,480円（2009/03/25） - 124%（2.24倍）
3,310円（4/23）