株価チャート
株価
4/22
- 前日 (4/19)
- 3,620
- 始値
- 3,650
- 高値
- 3,670
- 安値
- 3,620
- 終値 ±0%
- 3,620
- 出来高 +33.33%
- 400
乖離率
- 株価（5日）
移動平均値 - -0.66%
3,644 - 株価（25日）
移動平均値 - -2%
3,694 - 出来高（5日）
移動平均値 - -4.76%
420
2023/11/22～2024/04/22
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 | ||||||||||
| 04/22 | 3,650 | 3,670 | 3,620 | 3,620 | 0% | 400 | 170億1400万 | -2% | 11.23 | 0.72 |
| 04/19 | 3,650 | 3,650 | 3,620 | 3,620 | -0.82% | 300 | 170億1400万 | -2.16% | 11.23 | 0.72 |
| 04/18 | 3,650 | 3,715 | 3,650 | 3,650 | -0.14% | 600 | 171億5500万 | -1.54% | 11.33 | 0.72 |
| 04/17 | 3,675 | 3,710 | 3,655 | 3,655 | -0.54% | 300 | 171億7850万 | -1.56% | 11.34 | 0.73 |
| 04/16 | 3,630 | 3,700 | 3,630 | 3,675 | +0.14% | 500 | 172億7250万 | -1.1% | 11.4 | 0.73 |
| 04/15 | 3,670 | 3,710 | 3,605 | 3,670 | 0% | 1,300 | 172億4900万 | -1.34% | 11.39 | 0.73 |
| 04/12 | 3,670 | 3,670 | 3,670 | 3,670 | +1.52% | 100 | 172億4900万 | -1.34% | 11.39 | 0.73 |
| 04/11 | 3,685 | 3,685 | 3,615 | 3,615 | -1.5% | 700 | 169億9050万 | -2.93% | 11.22 | 0.72 |
| 04/10 | 3,640 | 3,770 | 3,640 | 3,670 | +1.24% | 800 | 172億4900万 | -1.69% | 11.39 | 0.73 |
| 04/09 | 3,650 | 3,650 | 3,625 | 3,625 | 0% | 500 | 170億3750万 | -3.1% | 11.25 | 0.72 |
| 04/05 | 3,605 | 3,625 | 3,605 | 3,625 | -0.14% | 200 | 170億3750万 | -3.38% | 11.25 | 0.72 |
| 04/04 | 3,655 | 3,655 | 3,630 | 3,630 | +0.69% | 200 | 170億6100万 | -3.53% | 11.26 | 0.72 |
| 04/03 | 3,635 | 3,635 | 3,605 | 3,605 | -1.5% | 900 | 169億4350万 | -4.48% | 11.19 | 0.72 |
| 04/02 | 3,750 | 3,750 | 3,660 | 3,660 | -2.4% | 900 | 172億200万 | -3.35% | 11.36 | 0.73 |
| 04/01 | 3,685 | 3,750 | 3,670 | 3,750 | +1.76% | 700 | 176億2500万 | -1.24% | 11.64 | 0.74 |
| 03/29 | 3,665 | 3,685 | 3,665 | 3,685 | +0.55% | 500 | 173億1950万 | -3.1% | 11.44 | 0.73 |
| 03/28 | 3,595 | 3,695 | 3,595 | 3,665 | -3.81% | 2,900 | 172億2550万 | -3.86% | 11.37 | 0.73 |
| 03/27 | 3,800 | 3,830 | 3,800 | 3,810 | +0.53% | 2,200 | 179億700万 | -0.26% | 11.82 | 0.76 |
| 03/26 | 3,750 | 3,790 | 3,750 | 3,790 | -0.13% | 900 | 178億1300万 | -0.89% | 11.76 | 0.75 |
| 03/25 | 3,760 | 3,795 | 3,760 | 3,795 | +0.93% | 800 | 178億3650万 | -0.86% | 11.78 | 0.75 |
| 03/22 | 3,780 | 3,785 | 3,750 | 3,760 | -0.79% | 500 | 176億7200万 | -1.88% | 11.67 | 0.75 |
| 03/21 | 3,790 | 3,790 | 3,790 | 3,790 | +0.8% | 200 | 178億1300万 | -1.28% | 11.76 | 0.75 |
| 03/19 | 3,760 | 3,760 | 3,760 | 3,760 | 0% | 100 | 176億7200万 | -2.16% | 11.67 | 0.75 |
| 03/18 | 3,755 | 3,790 | 3,755 | 3,760 | -0.66% | 500 | 176億7200万 | -2.29% | 11.67 | 0.75 |
| 03/15 | 3,750 | 3,785 | 3,750 | 3,785 | 0% | 1,000 | 177億8950万 | -1.74% | 11.75 | 0.75 |
| 03/14 | 3,785 | 3,785 | 3,775 | 3,785 | 0% | 800 | 177億8950万 | -1.84% | 11.75 | 0.75 |
| 03/13 | 3,795 | 3,795 | 3,785 | 3,785 | -0.26% | 200 | 177億8950万 | -1.92% | 11.75 | 0.75 |
| 03/12 | 3,765 | 3,795 | 3,765 | 3,795 | +1.34% | 400 | 178億3650万 | -1.71% | 11.78 | 0.75 |
| 03/11 | 3,760 | 3,760 | 3,745 | 3,745 | -0.79% | 300 | 176億150万 | -2.98% | 11.62 | 0.74 |
| 03/08 | 3,670 | 3,840 | 3,670 | 3,775 | +2.86% | 1,400 | 177億4250万 | -2.18% | 11.71 | 0.75 |
| 03/07 | 3,765 | 3,765 | 3,600 | 3,670 | -2.26% | 1,300 | 172億4900万 | -4.85% | 11.39 | 0.73 |
| 03/06 | 3,850 | 3,850 | 3,730 | 3,755 | -2.47% | 2,000 | 176億4850万 | -2.69% | 11.65 | 0.75 |
| 03/05 | 3,880 | 3,880 | 3,840 | 3,850 | -0.77% | 400 | 180億9500万 | -0.18% | 11.95 | 0.76 |
| 03/04 | 3,895 | 3,895 | 3,840 | 3,880 | -0.51% | 500 | 182億3600万 | +0.86% | 12.04 | 0.77 |
| 03/01 | 3,890 | 3,900 | 3,880 | 3,900 | 0% | 1,500 | 183億3000万 | +1.75% | 12.1 | 0.77 |
| 02/29 | 3,880 | 3,900 | 3,870 | 3,900 | +0.13% | 600 | 183億3000万 | +2.15% | 12.1 | 0.77 |
| 02/28 | 3,895 | 3,895 | 3,895 | 3,895 | -0.76% | 100 | 183億650万 | +2.39% | 12.09 | 0.77 |
| 02/27 | 3,920 | 3,925 | 3,920 | 3,925 | +0.38% | 200 | 184億4750万 | +3.59% | 12.18 | 0.78 |
| 02/26 | 3,905 | 3,910 | 3,875 | 3,910 | +0.13% | 800 | 183億7700万 | +3.63% | 12.13 | 0.78 |
| 02/22 | 3,870 | 3,910 | 3,870 | 3,905 | -0.13% | 1,900 | 183億5350万 | +3.91% | 12.12 | 0.78 |
| 02/21 | 3,820 | 3,910 | 3,820 | 3,910 | +1.16% | 1,400 | 183億7700万 | +4.49% | 12.13 | 0.78 |
| 02/20 | 3,900 | 3,900 | 3,845 | 3,865 | -1.02% | 900 | 181億6550万 | +3.76% | 11.99 | 0.77 |
| 02/19 | 3,855 | 3,910 | 3,840 | 3,905 | 0% | 2,000 | 183億5350万 | +5.2% | 12.12 | 0.78 |
| 02/16 | 3,900 | 3,905 | 3,865 | 3,905 | +0.26% | 1,600 | 183億5350万 | +5.63% | 12.12 | 0.78 |
| 02/15 | 3,905 | 3,905 | 3,895 | 3,895 | -0.51% | 1,500 | 183億650万 | +5.78% | 12.09 | 0.77 |
| 02/14 | 3,900 | 3,915 | 3,875 | 3,915 | +0.26% | 2,700 | 184億50万 | +6.79% | 12.15 | 0.78 |
| 02/13 | 3,885 | 3,910 | 3,865 | 3,905 | +0.51% | 3,100 | 183億5350万 | +7.02% | 12.12 | 0.78 |
| 02/09 | 3,865 | 3,930 | 3,865 | 3,885 | +1.04% | 3,100 | 182億5950万 | +7.05% | 12.06 | 0.77 |
| 02/08 | 3,895 | 3,945 | 3,845 | 3,845 | -1.28% | 2,800 | 180億7150万 | +6.45% | 11.93 | 0.76 |
| 02/07 | 3,850 | 3,895 | 3,850 | 3,895 | +1.04% | 3,200 | 183億650万 | +8.38% | 12.09 | 0.77 |
| 02/06 | 3,830 | 3,860 | 3,830 | 3,855 | +0.65% | 2,300 | 181億1850万 | +7.98% | 11.96 | 0.77 |
| 02/05 | 3,800 | 3,870 | 3,750 | 3,830 | +1.59% | 2,600 | 180億100万 | +7.98% | 11.89 | 0.76 |
| 02/02 | 3,720 | 3,780 | 3,720 | 3,770 | +0.94% | 2,500 | 177億1900万 | +6.98% | 11.7 | 0.75 |
| 02/01 | 3,720 | 3,740 | 3,715 | 3,735 | +0.13% | 900 | 175億5450万 | +6.59% | 11.59 | 0.74 |
| 01/31 | 3,740 | 3,740 | 3,715 | 3,730 | +0.27% | 1,400 | 175億3100万 | +7% | 11.58 | 0.74 |
| 01/30 | 3,670 | 3,720 | 3,655 | 3,720 | +0.54% | 3,000 | 174億8400万 | +7.27% | 11.54 | 0.74 |
| 01/29 | 3,600 | 3,720 | 3,575 | 3,700 | +3.06% | 5,500 | 173億9000万 | +7.25% | 11.48 | 0.73 |
| 01/26 | 3,550 | 3,595 | 3,550 | 3,590 | +1.41% | 2,800 | 168億7300万 | +4.57% | 11.14 | 0.71 |
| 01/25 | 3,535 | 3,555 | 3,500 | 3,540 | +0.28% | 2,600 | 166億3800万 | +3.57% | 10.99 | 0.7 |
| 01/24 | 3,530 | 3,550 | 3,530 | 3,530 | -0.56% | 1,900 | 165億9100万 | +3.7% | 10.95 | 0.7 |
| 01/23 | 3,500 | 3,550 | 3,500 | 3,550 | +1.28% | 2,400 | 166億8500万 | +4.75% | 11.02 | 0.7 |
| 01/22 | 3,500 | 3,525 | 3,500 | 3,505 | -0.71% | 1,800 | 164億7350万 | +3.85% | 10.88 | 0.7 |
| 01/19 | 3,525 | 3,530 | 3,525 | 3,530 | 0% | 400 | 165億9100万 | +5% | 10.95 | 0.7 |
| 01/18 | 3,485 | 3,530 | 3,485 | 3,530 | +0.43% | 1,000 | 165億9100万 | +5.37% | 10.95 | 0.7 |
| 01/17 | 3,475 | 3,515 | 3,475 | 3,515 | +0.86% | 700 | 165億2050万 | +5.43% | 10.91 | 0.7 |
| 01/16 | 3,520 | 3,520 | 3,480 | 3,485 | -1.27% | 500 | 163億7950万 | +4.91% | 10.81 | 0.69 |
| 01/15 | 3,530 | 3,530 | 3,500 | 3,530 | -0.14% | 1,500 | 165億9100万 | +6.61% | 10.95 | 0.7 |
| 01/12 | 3,540 | 3,550 | 3,515 | 3,535 | -0.14% | 1,900 | 166億1450万 | +7.25% | 10.97 | 0.7 |
| 01/11 | 3,500 | 3,550 | 3,500 | 3,540 | +1.29% | 1,800 | 166億3800万 | +7.86% | 10.99 | 0.7 |
| 01/10 | 3,480 | 3,520 | 3,470 | 3,495 | +0.43% | 2,000 | 164億2650万 | +6.91% | 10.85 | 0.69 |
| 01/09 | 3,440 | 3,490 | 3,430 | 3,480 | +2.05% | 3,100 | 163億5600万 | +6.85% | 10.8 | 0.69 |
| 01/05 | 3,445 | 3,445 | 3,400 | 3,410 | -1.02% | 1,100 | 160億2700万 | +5.05% | 10.58 | 0.68 |
| 01/04 | 3,400 | 3,490 | 3,400 | 3,445 | +1.32% | 1,800 | 161億9150万 | +6.39% | 10.69 | 0.68 |
| 2023 | ||||||||||
| 12/29 | 3,295 | 3,400 | 3,295 | 3,400 | +3.19% | 3,500 | 159億8000万 | +5.36% | 10.55 | 0.69 |
| 12/28 | 3,265 | 3,350 | 3,260 | 3,295 | +0.61% | 1,400 | 154億8650万 | +2.39% | 10.23 | 0.67 |
| 12/27 | 3,275 | 3,275 | 3,275 | 3,275 | +0.15% | 200 | 153億9250万 | +1.96% | 10.16 | 0.66 |
| 12/26 | 3,270 | 3,270 | 3,270 | 3,270 | 0% | 400 | 153億6900万 | +1.96% | 10.15 | 0.66 |
| 12/25 | 3,275 | 3,310 | 3,270 | 3,270 | -0.61% | 1,500 | 153億6900万 | +2.09% | 10.15 | 0.66 |
| 12/22 | 3,290 | 3,330 | 3,285 | 3,290 | +0.3% | 1,600 | 154億6300万 | +2.84% | 10.21 | 0.67 |
| 12/21 | 3,260 | 3,280 | 3,260 | 3,280 | +0.61% | 500 | 154億1600万 | +2.66% | 10.18 | 0.66 |
| 12/20 | 3,260 | 3,280 | 3,245 | 3,260 | -0.76% | 600 | 153億2200万 | +2.16% | 10.12 | 0.66 |
| 12/19 | 3,215 | 3,285 | 3,200 | 3,285 | +2.18% | 2,800 | 154億3950万 | +3.04% | 10.19 | 0.67 |
| 12/18 | 3,220 | 3,220 | 3,190 | 3,215 | +0.94% | 1,800 | 151億1050万 | +1.04% | 9.98 | 0.65 |
| 12/15 | 3,185 | 3,190 | 3,155 | 3,185 | +0.95% | 1,100 | 149億6950万 | +0.22% | 9.88 | 0.64 |
| 12/14 | 3,205 | 3,210 | 3,135 | 3,155 | -1.56% | 2,300 | 148億2850万 | -0.63% | 9.79 | 0.64 |
| 12/13 | 3,210 | 3,210 | 3,180 | 3,205 | +0.79% | 500 | 150億6350万 | +1.01% | 9.95 | 0.65 |
| 12/12 | 3,215 | 3,220 | 3,170 | 3,180 | -1.09% | 2,800 | 149億4600万 | +0.32% | 9.87 | 0.64 |
| 12/11 | 3,160 | 3,215 | 3,160 | 3,215 | +2.23% | 700 | 151億1050万 | +1.52% | 9.98 | 0.65 |
| 12/08 | 3,210 | 3,220 | 3,145 | 3,145 | -2.18% | 1,800 | 147億8150万 | -0.54% | 9.76 | 0.64 |
| 12/07 | 3,190 | 3,215 | 3,180 | 3,215 | +0.78% | 1,000 | 151億1050万 | +1.71% | 9.98 | 0.65 |
| 12/06 | 3,170 | 3,190 | 3,170 | 3,190 | +0.79% | 500 | 149億9300万 | +1.05% | 9.9 | 0.65 |
| 12/05 | 3,175 | 3,175 | 3,165 | 3,165 | -0.47% | 200 | 148億7550万 | +0.35% | 9.82 | 0.64 |
| 12/04 | 3,215 | 3,215 | 3,175 | 3,180 | -1.09% | 600 | 149億4600万 | +0.86% | 9.87 | 0.64 |
| 12/01 | 3,195 | 3,215 | 3,180 | 3,215 | +0.16% | 2,000 | 151億1050万 | +2.03% | 9.98 | 0.65 |
| 11/30 | 3,200 | 3,210 | 3,165 | 3,210 | +0.31% | 1,000 | 150億8700万 | +1.97% | 9.96 | 0.65 |
| 11/29 | 3,200 | 3,200 | 3,170 | 3,200 | +0.16% | 700 | 150億4000万 | +1.75% | 9.93 | 0.65 |
| 11/28 | 3,165 | 3,195 | 3,165 | 3,195 | +0.47% | 300 | 150億1650万 | +1.69% | 9.91 | 0.65 |
| 11/27 | 3,205 | 3,205 | 3,175 | 3,180 | +0.47% | 700 | 149億4600万 | +1.21% | 9.87 | 0.64 |
| 11/24 | 3,155 | 3,210 | 3,155 | 3,165 | +0.32% | 1,800 | 148億7550万 | +0.73% | 9.82 | 0.64 |
| 11/22 | 3,155 | 3,155 | 3,155 | 3,155 | 0% | 100 | 148億2850万 | +0.41% | 9.79 | 0.64 |
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 | 2,745 6/26 | 2,020 1/23 | 21,100 5/21 | - | - | +4.96% 5/22 | -10.68% 1/22 |
| 2009年 3月期 | 2,800 6/30 | 1,435 3/12 | 8,700 10/21 | - | - | +9.55% 6/30 | -14.01% 10/30 |
| 2010年 3月期 | 1,830 6/25 | 1,180 4/23 | 9,500 5/18 | - | - | +28.8% 6/25 | -10.2% 11/30 |
| 2011年 3月期 | 1,990 11/1 | 1,383 3/15 | 5,000 6/30 | 105億4700万 | 73億2990万 | +6.93% 9/15 | -20.7% 3/15 |
| 2012年 3月期 | 1,889 3/1 | 1,380 8/22 | 131,000 11/30 | 100億1170万 | 73億1400万 | +14.57% 3/1 | -9.68% 8/9 |
| 2013年 3月期 | 2,080 3/22 3/19 | 1,500 6/4 5/24 | 6,500 6/25 | 110億2400万 | 79億5000万 | +13.72% 6/27 | -7.43% 6/4 |
| 2014年 3月期 | 2,165 4/1 | 1,692 12/25 | 8,700 4/10 | 114億7450万 | 89億6760万 | +3.7% 2/26 | -8.64% 6/7 |
| 2015年 3月期 | 2,082 3/23 | 1,696 5/22 | 12,200 2/9 | 110億3460万 | 89億8880万 | +5.79% 3/2 | -3.81% 4/6 |
| 2016年 3月期 | 2,423 3/28 | 1,800 9/29 | 12,700 3/29 | 121億1500万 | 90億 | +9.51% 3/23 | -10.59% 4/7 |
| 2017年 3月期 | 2,243 3/24 | 1,952 7/13 | 8,600 6/30 | 112億1500万 | 97億6000万 | +2.87% 1/12 | -5.54% 4/7 |
| 2018年 3月期 | 3,740 3/1 | 2,017 4/13 | 103,500 10/25 | 187億 | 100億8500万 | +27.19% 10/27 | -10.49% 3/28 |
| 2019年 3月期 | 3,380 5/23 | 2,318 12/25 | 12,900 5/11 | 169億 | 115億9000万 | +9.01% 5/22 | -14.33% 12/26 |
| 2020年 3月期 | 3,175 6/28 | 2,300 3/13 | 15,300 6/28 | 158億7500万 | 115億 | +7.78% 7/1 | -17.64% 3/13 |
| 2021年 3月期 | 2,888 6/29 | 2,300 4/7 4/6 | 14,100 7/15 | 144億4000万 | 115億 | +8.39% 6/29 | -3.38% 11/2 |
| 2022年 3月期 | 2,992 3/3 | 2,450 10/7 8/30 | 46,900 3/3 | 149億6000万 | 122億5000万 | +4.67% 3/3 | -5.53% 9/1 |
| 2023年 3月期 | 2,970 3/29 | 2,631 8/29 | 83,700 8/29 | 139億5900万 | 123億6570万 | +5.11% 11/24 | -4.18% 8/29 |
| 最新 | 3,620 2024/4/22 | 400 | 170億1400万 | -2% 3,694 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/26 vs 1996/12/30
- -31%（0.69倍）
- 1998/12/30 vs 1997/12/26
- -61%（0.39倍）
- 1999/12/30 vs 1998/12/30
- 118%（2.18倍）
- 2000/12/29 vs 1999/12/30
- 2%（1.02倍）
- 2001/12/28 vs 2000/12/29
- -39%（0.61倍）
- 2002/12/27 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/27
- 133%（2.33倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 69%（1.69倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/29 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/28 vs 2008/12/29
- -22%（0.78倍）
- 2010/12/27 vs 2009/12/28
- 36%（1.36倍）
- 2011/12/29 vs 2010/12/27
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/29
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 55%（1.55倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/04/22 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
308円（1998/10/15） - 1075%（11.75倍）
3,620円（4/22）