株価チャート
株価
4/23
- 前日 (4/22)
- 3,245
- 始値
- 3,260
- 高値
- 3,305
- 安値
- 3,250
- 終値 +1.69%
- 3,300
- 出来高 +16.67%
- 6,300
乖離率
- 株価（5日）
移動平均値 - +1.82%
3,241 - 株価（25日）
移動平均値 - +1.04%
3,266 - 出来高（5日）
移動平均値 - +15.38%
5,460
2023/11/27～2024/04/23
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 | 3,260 | 3,305 | 3,250 | 3,300 | +1.69% | 6,300 | 225億9510万 | +1.04% | - | 1.19 |
| 04/22 | 3,200 | 3,245 | 3,200 | 3,245 | +1.25% | 5,400 | 222億1851万 | -0.49% | - | 1.17 |
| 04/19 | 3,215 | 3,245 | 3,200 | 3,205 | -0.93% | 9,600 | 219億4463万 | -1.66% | - | 1.15 |
| 04/18 | 3,220 | 3,255 | 3,215 | 3,235 | +0.47% | 2,300 | 221億5004万 | -0.68% | - | 1.16 |
| 04/17 | 3,230 | 3,260 | 3,210 | 3,220 | -0.31% | 3,700 | 220億4734万 | -1.01% | - | 1.16 |
| 04/16 | 3,290 | 3,315 | 3,200 | 3,230 | -1.82% | 12,100 | 221億1581万 | -0.62% | - | 1.16 |
| 04/15 | 3,290 | 3,310 | 3,290 | 3,290 | 0% | 4,200 | 225億2663万 | +1.32% | - | 1.18 |
| 04/12 | 3,290 | 3,300 | 3,280 | 3,290 | +0.61% | 3,200 | 225億2663万 | +1.39% | - | 1.18 |
| 04/11 | 3,275 | 3,310 | 3,270 | 3,270 | -0.3% | 3,700 | 223億8969万 | +0.86% | - | 1.17 |
| 04/10 | 3,315 | 3,320 | 3,280 | 3,280 | -1.06% | 4,300 | 224億5816万 | +1.2% | - | 1.18 |
| 04/09 | 3,325 | 3,335 | 3,310 | 3,315 | 0% | 4,500 | 226億9780万 | +2.35% | - | 1.19 |
| 04/08 | 3,330 | 3,330 | 3,310 | 3,315 | -0.3% | 2,700 | 226億9780万 | +2.44% | - | 1.19 |
| 04/05 | 3,300 | 3,325 | 3,285 | 3,325 | +0.61% | 4,300 | 227億6627万 | +2.78% | - | 1.19 |
| 04/04 | 3,345 | 3,345 | 3,305 | 3,305 | -0.15% | 4,500 | 226億2933万 | +2.26% | - | 1.19 |
| 04/03 | 3,320 | 3,325 | 3,290 | 3,310 | -0.6% | 6,300 | 226億6357万 | +2.54% | - | 1.19 |
| 04/02 | 3,300 | 3,345 | 3,300 | 3,330 | +1.37% | 6,400 | 228億51万 | +3.35% | - | 1.2 |
| 04/01 | 3,285 | 3,320 | 3,285 | 3,285 | +0.31% | 6,800 | 224億9239万 | +2.15% | - | 1.18 |
| 03/29 | 3,245 | 3,275 | 3,245 | 3,275 | +0.92% | 8,400 | 224億2392万 | +1.99% | 8.22 | 1.18 |
| 03/28 | 3,245 | 3,265 | 3,225 | 3,245 | -0.15% | 5,700 | 222億1851万 | +1.25% | 8.14 | 1.17 |
| 03/27 | 3,250 | 3,265 | 3,235 | 3,250 | +0.46% | 5,700 | 222億5275万 | +1.5% | 8.16 | 1.17 |
| 03/26 | 3,245 | 3,245 | 3,220 | 3,235 | +0.15% | 3,800 | 221億5004万 | +1.09% | 8.12 | 1.16 |
| 03/25 | 3,245 | 3,250 | 3,215 | 3,230 | -0.15% | 7,300 | 221億1581万 | +1.1% | 8.11 | 1.16 |
| 03/22 | 3,225 | 3,235 | 3,215 | 3,235 | +0.31% | 5,200 | 221億5004万 | +1.41% | 8.12 | 1.16 |
| 03/21 | 3,260 | 3,260 | 3,200 | 3,225 | +0.78% | 6,300 | 220億8157万 | +1.22% | 8.09 | 1.16 |
| 03/19 | 3,180 | 3,220 | 3,175 | 3,200 | +0.63% | 6,100 | 219億1040万 | +0.57% | 8.03 | 1.15 |
| 03/18 | 3,200 | 3,210 | 3,150 | 3,180 | -0.63% | 9,500 | 217億7346万 | +0.03% | 7.98 | 1.14 |
| 03/15 | 3,150 | 3,200 | 3,150 | 3,200 | +1.59% | 4,000 | 219億1040万 | +0.72% | 8.03 | 1.15 |
| 03/14 | 3,170 | 3,170 | 3,135 | 3,150 | +0.32% | 3,400 | 215億6805万 | -0.76% | 7.91 | 1.13 |
| 03/13 | 3,170 | 3,210 | 3,140 | 3,140 | -0.32% | 4,800 | 214億9958万 | -1.1% | 7.88 | 1.13 |
| 03/12 | 3,130 | 3,200 | 3,120 | 3,150 | 0% | 8,400 | 215億6805万 | -0.79% | 7.91 | 1.13 |
| 03/11 | 3,225 | 3,230 | 3,140 | 3,150 | -2.33% | 12,000 | 215億6805万 | -0.76% | 7.91 | 1.13 |
| 03/08 | 3,225 | 3,270 | 3,210 | 3,225 | 0% | 6,700 | 220億8157万 | +1.57% | 8.09 | 1.16 |
| 03/07 | 3,280 | 3,280 | 3,215 | 3,225 | -0.92% | 12,400 | 220億8157万 | +1.61% | 8.09 | 1.16 |
| 03/06 | 3,230 | 3,255 | 3,225 | 3,255 | +0.77% | 3,600 | 222億8698万 | +2.71% | 8.17 | 1.17 |
| 03/05 | 3,215 | 3,235 | 3,195 | 3,230 | 0% | 6,000 | 221億1581万 | +2.12% | 8.11 | 1.16 |
| 03/04 | 3,300 | 3,305 | 3,190 | 3,230 | -1.97% | 13,700 | 221億1581万 | +2.31% | 8.11 | 1.16 |
| 03/01 | 3,245 | 3,295 | 3,240 | 3,295 | +1.7% | 6,100 | 225億6086万 | +4.57% | 8.27 | 1.18 |
| 02/29 | 3,205 | 3,240 | 3,205 | 3,240 | +1.09% | 6,100 | 221億8428万 | +3.18% | 8.13 | 1.16 |
| 02/28 | 3,175 | 3,230 | 3,170 | 3,205 | +1.1% | 12,500 | 219億4463万 | +2.3% | 8.04 | 1.15 |
| 02/27 | 3,155 | 3,175 | 3,155 | 3,170 | -0.16% | 2,500 | 217億499万 | +1.34% | 7.96 | 1.14 |
| 02/26 | 3,185 | 3,185 | 3,155 | 3,175 | +0.79% | 4,300 | 217億3922万 | +1.67% | 7.97 | 1.14 |
| 02/22 | 3,165 | 3,165 | 3,135 | 3,150 | +0.16% | 7,900 | 215億6805万 | +1.03% | 7.91 | 1.13 |
| 02/21 | 3,160 | 3,180 | 3,145 | 3,145 | -0.63% | 5,600 | 215億3381万 | +1.03% | 7.89 | 1.13 |
| 02/20 | 3,195 | 3,210 | 3,155 | 3,165 | -0.63% | 10,200 | 216億7075万 | +1.83% | 7.94 | 1.14 |
| 02/19 | 3,140 | 3,185 | 3,140 | 3,185 | +1.92% | 8,200 | 218億769万 | +2.68% | 7.99 | 1.14 |
| 02/16 | 3,110 | 3,145 | 3,110 | 3,125 | +0.48% | 5,900 | 213億9687万 | +0.97% | 7.84 | 1.12 |
| 02/15 | 3,130 | 3,140 | 3,110 | 3,110 | -0.64% | 6,300 | 212億9417万 | +0.55% | 7.81 | 1.12 |
| 02/14 | 3,125 | 3,140 | 3,125 | 3,130 | 0% | 2,900 | 214億3111万 | +1.33% | 7.86 | 1.12 |
| 02/13 | 3,130 | 3,150 | 3,125 | 3,130 | +0.32% | 5,700 | 214億3111万 | +1.49% | 7.86 | 1.12 |
| 02/09 | 3,110 | 3,145 | 3,110 | 3,120 | 0% | 3,400 | 213億6264万 | +1.36% | 7.83 | 1.12 |
| 02/08 | 3,150 | 3,150 | 3,105 | 3,120 | -0.48% | 8,200 | 213億6264万 | +1.53% | 7.83 | 1.12 |
| 02/07 | 3,140 | 3,150 | 3,130 | 3,135 | -0.79% | 5,500 | 214億6534万 | +2.22% | 7.87 | 1.13 |
| 02/06 | 3,175 | 3,175 | 3,145 | 3,160 | +0.32% | 3,100 | 216億3652万 | +3.27% | 7.93 | 1.13 |
| 02/05 | 3,145 | 3,170 | 3,135 | 3,150 | +0.48% | 4,600 | 215億6805万 | +3.28% | 7.91 | 1.13 |
| 02/02 | 3,170 | 3,170 | 3,130 | 3,135 | -1.1% | 7,300 | 214億6534万 | +3.16% | 7.87 | 1.13 |
| 02/01 | 3,185 | 3,220 | 3,170 | 3,170 | -0.63% | 12,000 | 217億499万 | +4.62% | 7.96 | 1.14 |
| 01/31 | 3,130 | 3,200 | 3,115 | 3,190 | +2.41% | 28,500 | 218億4193万 | +5.66% | 8.01 | 1.15 |
| 01/30 | 3,115 | 3,135 | 3,100 | 3,115 | +0.65% | 16,800 | 213億2840万 | +3.52% | 7.82 | 1.12 |
| 01/29 | 3,070 | 3,115 | 3,070 | 3,095 | +0.81% | 16,900 | 211億9146万 | +3.17% | 7.77 | 1.11 |
| 01/26 | 3,090 | 3,090 | 3,065 | 3,070 | -0.65% | 4,900 | 210億2029万 | +2.54% | 7.71 | 1.1 |
| 01/25 | 3,060 | 3,090 | 3,055 | 3,090 | +1.98% | 10,700 | 211億5723万 | +3.38% | 7.76 | 1.11 |
| 01/24 | 3,060 | 3,065 | 3,030 | 3,030 | -0.82% | 6,900 | 207億4641万 | +1.64% | 7.6 | 1.09 |
| 01/23 | 3,070 | 3,080 | 3,055 | 3,055 | -0.49% | 6,200 | 209億1758万 | +2.69% | 7.67 | 1.1 |
| 01/22 | 3,075 | 3,085 | 3,065 | 3,070 | +0.33% | 12,600 | 209億8007万 | +3.4% | 7.71 | 1.1 |
| 01/19 | 3,050 | 3,065 | 3,045 | 3,060 | +0.66% | 5,400 | 209億1173万 | +3.27% | 7.68 | 1.1 |
| 01/18 | 3,040 | 3,050 | 3,030 | 3,040 | +0.66% | 5,000 | 207億7505万 | +2.77% | 7.63 | 1.09 |
| 01/17 | 3,035 | 3,040 | 3,020 | 3,020 | 0% | 4,200 | 206億3837万 | +2.27% | 7.58 | 1.08 |
| 01/16 | 3,025 | 3,040 | 3,020 | 3,020 | -0.17% | 4,600 | 206億3837万 | +2.41% | 7.58 | 1.08 |
| 01/15 | 3,040 | 3,045 | 3,025 | 3,025 | +0.33% | 6,000 | 206億7254万 | +2.68% | 7.59 | 1.09 |
| 01/12 | 3,065 | 3,065 | 3,015 | 3,015 | -1.47% | 7,300 | 206億420万 | +2.48% | 7.57 | 1.08 |
| 01/11 | 3,020 | 3,065 | 3,005 | 3,060 | +1.49% | 15,300 | 209億1173万 | +4.12% | 7.68 | 1.1 |
| 01/10 | 3,005 | 3,035 | 3,000 | 3,015 | +0.33% | 11,100 | 206億420万 | +2.76% | 7.57 | 1.08 |
| 01/09 | 2,990 | 3,010 | 2,988 | 3,005 | +0.6% | 13,000 | 205億3586万 | +2.49% | 7.54 | 1.08 |
| 01/05 | 2,993 | 2,993 | 2,940 | 2,987 | +0.1% | 9,700 | 204億1285万 | +1.95% | 7.5 | 1.07 |
| 01/04 | 2,990 | 3,000 | 2,969 | 2,984 | 0% | 10,700 | 203億9235万 | +1.91% | 7.49 | 1.07 |
| 2023 | ||||||||||
| 12/29 | 2,945 | 2,991 | 2,936 | 2,984 | +1.29% | 11,500 | 203億9235万 | +1.95% | 7.49 | 1.07 |
| 12/28 | 2,900 | 2,946 | 2,900 | 2,946 | +1.1% | 5,700 | 201億3266万 | +0.68% | 7.39 | 1.06 |
| 12/27 | 2,880 | 2,920 | 2,880 | 2,914 | +0.76% | 10,800 | 199億1398万 | -0.38% | 7.31 | 1.04 |
| 12/26 | 2,880 | 2,893 | 2,880 | 2,892 | -0.1% | 6,000 | 197億6363万 | -1.2% | 7.26 | 1.04 |
| 12/25 | 2,906 | 2,913 | 2,890 | 2,895 | -0.34% | 5,200 | 197億8414万 | -1.13% | 7.27 | 1.04 |
| 12/22 | 2,907 | 2,925 | 2,903 | 2,905 | -0.62% | 6,800 | 198億5247万 | -0.79% | 7.29 | 1.04 |
| 12/21 | 2,911 | 2,947 | 2,902 | 2,923 | +0.41% | 5,400 | 199億7548万 | -0.1% | 7.34 | 1.05 |
| 12/20 | 2,934 | 2,937 | 2,878 | 2,911 | -0.82% | 5,500 | 198億9348万 | -0.41% | 7.31 | 1.04 |
| 12/19 | 2,948 | 2,950 | 2,927 | 2,935 | -0.44% | 2,900 | 200億5749万 | +0.51% | 7.37 | 1.05 |
| 12/18 | 2,890 | 2,950 | 2,880 | 2,948 | +2.18% | 9,000 | 201億4633万 | +1.1% | 7.4 | 1.06 |
| 12/15 | 2,875 | 2,896 | 2,875 | 2,885 | +0.35% | 3,700 | 197億1580万 | -0.96% | 7.24 | 1.03 |
| 12/14 | 2,910 | 2,912 | 2,874 | 2,875 | -1.34% | 10,300 | 196億4746万 | -1.24% | 7.22 | 1.03 |
| 12/13 | 2,920 | 2,935 | 2,914 | 2,914 | -0.21% | 5,000 | 199億1398万 | +0.21% | 7.31 | 1.04 |
| 12/12 | 2,925 | 2,937 | 2,920 | 2,920 | -0.1% | 5,100 | 199億5498万 | +0.52% | 7.33 | 1.05 |
| 12/11 | 2,916 | 2,939 | 2,916 | 2,923 | +0.24% | 4,200 | 199億7548万 | +0.72% | 7.34 | 1.05 |
| 12/08 | 2,920 | 2,950 | 2,910 | 2,916 | -0.38% | 8,100 | 199億2765万 | +0.55% | 7.32 | 1.04 |
| 12/07 | 2,935 | 2,945 | 2,927 | 2,927 | -0.61% | 3,700 | 200億282万 | +1% | 7.35 | 1.05 |
| 12/06 | 2,910 | 2,946 | 2,910 | 2,945 | +0.55% | 6,900 | 201億2583万 | +1.73% | 7.39 | 1.06 |
| 12/05 | 2,916 | 2,931 | 2,916 | 2,929 | -0.07% | 3,800 | 200億1649万 | +1.28% | 7.35 | 1.05 |
| 12/04 | 2,933 | 2,935 | 2,914 | 2,931 | -0.44% | 5,100 | 200億3016万 | +1.45% | 7.36 | 1.05 |
| 12/01 | 2,962 | 2,962 | 2,930 | 2,944 | -0.2% | 3,300 | 201億1900万 | +2.01% | 7.39 | 1.05 |
| 11/30 | 2,953 | 2,958 | 2,940 | 2,950 | -0.41% | 5,600 | 201億6000万 | +2.36% | 7.4 | 1.06 |
| 11/29 | 2,947 | 2,963 | 2,935 | 2,962 | +0.51% | 4,500 | 202億4201万 | +2.92% | 7.43 | 1.06 |
| 11/28 | 2,951 | 2,954 | 2,928 | 2,947 | 0% | 6,800 | 201億3950万 | +2.54% | 7.4 | 1.06 |
| 11/27 | 2,975 | 2,975 | 2,947 | 2,947 | -0.44% | 5,600 | 201億3950万 | +2.65% | 7.4 | 1.06 |
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 | |
| 2016年 3月期 | 1,050 3/25 | 797 3/22 | 3,352,300 3/18 | 61億5405万 | 46億7121万 | +7.68% 5/9 | -1.32% 4/25 |
| 2017年 3月期 | 2,520 11/21 | 580 6/24 | 838,000 8/22 | 148億2768万 | 34億982万 | +54.7% 11/18 | -20.76% 6/24 |
| 2018年 3月期 | 2,345 9/26 | 1,498 4/13 | 362,200 9/28 | 145億9528万 | 93億2355万 | +15.94% 1/30 | -16.31% 10/5 |
| 2019年 3月期 | 3,615 6/4 | 1,621 12/25 | 216,500 5/16 | 225億4314万 | 101億855万 | +26.02% 5/17 | -19.6% 10/29 |
| 2020年 3月期 | 2,003 9/26 | 1,307 3/13 | 89,300 9/27 | 130億47万 | 84億8308万 | +12.13% 4/17 | -20.6% 3/13 |
| 2021年 3月期 | 2,372 9/8 | 1,494 4/6 | 92,700 9/29 | 155億2474万 | 96億9680万 | +10.73% 7/28 | -13.17% 10/2 |
| 2022年 3月期 | 2,639 9/28 | 2,100 3/9 12/1 | 122,100 9/29 | 174億156万 | 138億6924万 | +6.15% 9/16 | -9.39% 10/4 |
| 2023年 3月期 | 2,708 8/31 | 2,213 4/1 | 92,900 9/28 | 184億9401万 | 146億1553万 | +7.07% 7/13 | -10.83% 9/29 |
| 最新 | 3,300 2024/4/23 | 6,300 | 225億9510万 | +1.04% 3,266 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/04/23 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
580円（2016/06/24） - 469%（5.69倍）
3,300円（4/23）