株価チャート
株価
4/24
- 前日 (4/23)
- 3,925
- 始値
- 3,930
- 高値
- 3,935
- 安値
- 3,915
- 終値 +0.25%
- 3,935
- 出来高 -90.91%
- 300
乖離率
- 株価（5日）
移動平均値 - +0.15%
3,929 - 株価（25日）
移動平均値 - +1.73%
3,868 - 出来高（5日）
移動平均値 - -80.26%
1,520
2023/11/28～2024/04/24
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 | 3,930 | 3,935 | 3,915 | 3,935 | +0.25% | 300 | 220億6173万 | +1.73% | 26.23 | 4.87 |
| 04/23 | 3,935 | 3,950 | 3,880 | 3,925 | -0.25% | 3,300 | 220億566万 | +1.6% | 26.16 | 4.86 |
| 04/22 | 3,915 | 3,935 | 3,915 | 3,935 | +0.13% | 500 | 220億6173万 | +2% | 26.23 | 4.87 |
| 04/19 | 3,950 | 3,950 | 3,865 | 3,930 | +0.26% | 2,000 | 220億3370万 | +2% | 26.19 | 4.86 |
| 04/18 | 3,910 | 3,920 | 3,910 | 3,920 | +0.13% | 1,500 | 219億7763万 | +1.92% | 26.13 | 4.85 |
| 04/17 | 3,905 | 3,920 | 3,870 | 3,915 | +0.26% | 1,400 | 219億4960万 | +1.95% | 26.09 | 4.85 |
| 04/16 | 3,915 | 3,950 | 3,870 | 3,905 | +0.26% | 3,200 | 218億9353万 | +1.88% | 26.03 | 4.83 |
| 04/15 | 3,895 | 3,900 | 3,865 | 3,895 | -0.26% | 1,400 | 218億3747万 | +1.78% | 25.96 | 4.82 |
| 04/12 | 3,895 | 3,935 | 3,860 | 3,905 | +0.51% | 1,900 | 218億9353万 | +2.14% | 26.03 | 4.83 |
| 04/11 | 3,865 | 3,885 | 3,865 | 3,885 | +0.52% | 400 | 217億8140万 | +1.75% | 25.89 | 4.81 |
| 04/10 | 3,905 | 3,910 | 3,855 | 3,865 | -0.26% | 2,800 | 216億6927万 | +1.36% | 25.76 | 4.78 |
| 04/09 | 3,855 | 3,875 | 3,850 | 3,875 | +0.65% | 2,900 | 217億2534万 | +1.73% | 25.83 | 4.8 |
| 04/08 | 3,830 | 3,855 | 3,815 | 3,850 | +0.65% | 1,800 | 215億8517万 | +1.16% | 25.66 | 4.77 |
| 04/05 | 3,850 | 3,850 | 3,825 | 3,825 | -0.65% | 1,700 | 214億4501万 | +0.55% | 25.49 | 4.73 |
| 04/04 | 3,845 | 3,850 | 3,840 | 3,850 | +0.26% | 1,100 | 215億8517万 | +1.24% | 25.66 | 4.77 |
| 04/03 | 3,815 | 3,840 | 3,810 | 3,840 | 0% | 2,300 | 215億2911万 | +1% | 25.59 | 4.75 |
| 04/02 | 3,855 | 3,855 | 3,830 | 3,840 | -0.13% | 700 | 215億2911万 | +1.05% | 25.59 | 4.75 |
| 04/01 | 3,865 | 3,865 | 3,820 | 3,845 | +0.13% | 2,600 | 215億5714万 | +1.21% | 25.63 | 4.76 |
| 03/29 | 3,830 | 3,870 | 3,805 | 3,840 | +0.79% | 6,900 | 215億2911万 | +1.13% | 25.59 | 4.75 |
| 03/28 | 3,810 | 3,815 | 3,785 | 3,810 | -0.39% | 2,100 | 213億6091万 | +0.37% | 25.39 | 4.72 |
| 03/27 | 3,830 | 3,830 | 3,810 | 3,825 | -0.26% | 2,100 | 214億4501万 | +0.74% | 25.49 | 4.73 |
| 03/26 | 3,840 | 3,840 | 3,815 | 3,835 | -0.13% | 3,600 | 215億108万 | +1.03% | 25.56 | 4.75 |
| 03/25 | 3,835 | 3,860 | 3,830 | 3,840 | +0.66% | 4,100 | 215億2911万 | +1.27% | 25.59 | 4.75 |
| 03/22 | 3,790 | 3,845 | 3,780 | 3,815 | +0.39% | 4,000 | 213億8895万 | +0.66% | 25.43 | 4.72 |
| 03/21 | 3,810 | 3,810 | 3,795 | 3,800 | -0.13% | 4,900 | 213億485万 | +0.32% | 25.33 | 4.7 |
| 03/19 | 3,810 | 3,810 | 3,795 | 3,805 | -0.13% | 1,000 | 213億3288万 | +0.4% | 25.36 | 4.71 |
| 03/18 | 3,795 | 3,810 | 3,795 | 3,810 | +0.4% | 900 | 213億6091万 | +0.5% | 25.39 | 4.72 |
| 03/15 | 3,770 | 3,800 | 3,760 | 3,795 | +0.93% | 1,500 | 212億7681万 | +0.05% | 25.29 | 4.7 |
| 03/14 | 3,765 | 3,770 | 3,745 | 3,760 | -0.13% | 1,300 | 210億8059万 | -0.87% | 25.06 | 4.65 |
| 03/13 | 3,760 | 3,780 | 3,750 | 3,765 | +0.27% | 400 | 211億862万 | -0.76% | 25.09 | 4.66 |
| 03/12 | 3,750 | 3,760 | 3,740 | 3,755 | +0.13% | 900 | 210億5255万 | -1.03% | 25.03 | 4.65 |
| 03/11 | 3,760 | 3,780 | 3,750 | 3,750 | -0.79% | 3,000 | 210億2452万 | -1.19% | 24.99 | 4.64 |
| 03/08 | 3,780 | 3,780 | 3,745 | 3,780 | -0.13% | 900 | 211億9272万 | -0.42% | 25.19 | 4.68 |
| 03/07 | 3,750 | 3,795 | 3,740 | 3,785 | +0.4% | 3,000 | 212億2075万 | -0.26% | 25.23 | 4.69 |
| 03/06 | 3,790 | 3,800 | 3,770 | 3,770 | 0% | 1,200 | 211億3665万 | -0.61% | 25.13 | 4.67 |
| 03/05 | 3,775 | 3,780 | 3,755 | 3,770 | -0.4% | 1,200 | 211億3665万 | -0.58% | 25.13 | 4.67 |
| 03/04 | 3,770 | 3,800 | 3,750 | 3,785 | -0.26% | 5,400 | 212億2075万 | -0.13% | 25.23 | 4.69 |
| 03/01 | 3,815 | 3,815 | 3,795 | 3,795 | -0.52% | 3,100 | 212億7681万 | +0.18% | 25.29 | 4.7 |
| 02/29 | 3,800 | 3,835 | 3,790 | 3,815 | 0% | 1,500 | 213億8895万 | +0.82% | 25.43 | 4.72 |
| 02/28 | 3,805 | 3,815 | 3,790 | 3,815 | +0.26% | 600 | 213億8895万 | +0.87% | 25.43 | 4.72 |
| 02/27 | 3,775 | 3,825 | 3,775 | 3,805 | +0.26% | 1,600 | 213億3288万 | +0.69% | 25.36 | 4.71 |
| 02/26 | 3,815 | 3,815 | 3,780 | 3,795 | -0.26% | 2,400 | 212億7681万 | +0.48% | 25.29 | 4.7 |
| 02/22 | 3,800 | 3,815 | 3,800 | 3,805 | -0.52% | 900 | 213億3288万 | +0.77% | 25.36 | 4.71 |
| 02/21 | 3,800 | 3,825 | 3,800 | 3,825 | 0% | 300 | 214億4501万 | +1.38% | 25.49 | 4.73 |
| 02/20 | 3,785 | 3,835 | 3,765 | 3,825 | +0.66% | 2,200 | 214億4501万 | +1.46% | 25.49 | 4.73 |
| 02/19 | 3,750 | 3,800 | 3,750 | 3,800 | +1.47% | 700 | 213億485万 | +0.88% | 25.33 | 4.7 |
| 02/16 | 3,760 | 3,790 | 3,710 | 3,745 | -0.79% | 2,600 | 209億9649万 | -0.48% | 24.96 | 4.64 |
| 02/15 | 3,770 | 3,775 | 3,750 | 3,775 | 0% | 2,200 | 211億6468万 | +0.32% | 25.16 | 4.67 |
| 02/14 | 3,835 | 3,840 | 3,775 | 3,775 | -1.56% | 2,000 | 211億6468万 | +0.37% | 25.16 | 4.67 |
| 02/13 | 3,840 | 3,845 | 3,805 | 3,835 | 0% | 1,600 | 215億108万 | +2.05% | 25.56 | 4.75 |
| 02/09 | 3,825 | 3,850 | 3,765 | 3,835 | -0.65% | 4,600 | 215億108万 | +2.18% | 25.56 | 4.75 |
| 02/08 | 3,795 | 3,865 | 3,795 | 3,860 | +1.58% | 2,700 | 216億4124万 | +2.99% | 25.73 | 4.78 |
| 02/07 | 3,785 | 3,800 | 3,785 | 3,800 | +0.26% | 2,500 | 213億485万 | +1.63% | 25.33 | 4.7 |
| 02/06 | 3,765 | 3,790 | 3,765 | 3,790 | +0.66% | 700 | 212億4878万 | +1.55% | 25.26 | 4.69 |
| 02/05 | 3,775 | 3,780 | 3,765 | 3,765 | -0.26% | 700 | 211億862万 | +1.1% | 25.09 | 4.66 |
| 02/02 | 3,795 | 3,795 | 3,775 | 3,775 | 0% | 400 | 211億6468万 | +1.59% | 25.16 | 4.67 |
| 02/01 | 3,755 | 3,775 | 3,755 | 3,775 | +0.8% | 1,500 | 211億6468万 | +1.78% | 25.16 | 4.67 |
| 01/31 | 3,735 | 3,745 | 3,735 | 3,745 | -0.27% | 300 | 209億9649万 | +1.22% | 24.96 | 4.64 |
| 01/30 | 3,750 | 3,755 | 3,730 | 3,755 | +0.67% | 700 | 210億5255万 | +1.68% | 25.03 | 4.65 |
| 01/29 | 3,720 | 3,735 | 3,720 | 3,730 | +0.27% | 1,000 | 209億1239万 | +1.19% | 24.86 | 4.62 |
| 01/26 | 3,710 | 3,725 | 3,710 | 3,720 | -0.27% | 2,300 | 208億5632万 | +1.06% | 24.79 | 4.6 |
| 01/25 | 3,730 | 3,745 | 3,710 | 3,730 | +0.4% | 1,500 | 209億1239万 | +1.41% | 24.86 | 4.62 |
| 01/24 | 3,760 | 3,760 | 3,690 | 3,715 | -1.2% | 2,900 | 208億2829万 | +1.09% | 24.76 | 4.6 |
| 01/23 | 3,750 | 3,760 | 3,710 | 3,760 | +0.4% | 2,900 | 210億8059万 | +2.4% | 25.06 | 4.65 |
| 01/22 | 3,735 | 3,750 | 3,705 | 3,745 | -0.13% | 1,700 | 209億9649万 | +2.07% | 24.96 | 4.64 |
| 01/19 | 3,735 | 3,755 | 3,715 | 3,750 | -0.13% | 2,200 | 210億2452万 | +2.29% | 24.99 | 4.64 |
| 01/18 | 3,755 | 3,755 | 3,755 | 3,755 | +0.13% | 300 | 210億5255万 | +2.57% | 25.03 | 4.65 |
| 01/17 | 3,730 | 3,760 | 3,730 | 3,750 | +0.4% | 2,300 | 210億2452万 | +2.54% | 24.99 | 4.64 |
| 01/16 | 3,750 | 3,750 | 3,720 | 3,735 | -0.4% | 600 | 209億4042万 | +2.22% | 24.89 | 4.62 |
| 01/15 | 3,720 | 3,750 | 3,720 | 3,750 | +0.94% | 800 | 210億2452万 | +2.74% | 24.99 | 4.64 |
| 01/12 | 3,740 | 3,740 | 3,715 | 3,715 | -0.67% | 2,600 | 208億2829万 | +1.89% | 24.76 | 4.6 |
| 01/11 | 3,720 | 3,750 | 3,720 | 3,740 | +0.81% | 1,700 | 209億6845万 | +2.63% | 24.93 | 4.63 |
| 01/10 | 3,705 | 3,720 | 3,690 | 3,710 | -0.13% | 900 | 208億26万 | +1.84% | 24.73 | 4.59 |
| 01/09 | 3,705 | 3,725 | 3,700 | 3,715 | +0.27% | 1,100 | 208億2829万 | +2% | 24.76 | 4.6 |
| 01/05 | 3,705 | 3,725 | 3,665 | 3,705 | +0.14% | 2,000 | 207億7223万 | +1.79% | 24.69 | 4.59 |
| 01/04 | 3,645 | 3,710 | 3,640 | 3,700 | +1.51% | 2,900 | 207億4419万 | +1.68% | 24.66 | 4.58 |
| 2023 | ||||||||||
| 12/29 | 3,615 | 3,645 | 3,600 | 3,645 | +0.83% | 1,300 | 204億3583万 | +0.16% | 24.29 | 4.51 |
| 12/28 | 3,615 | 3,620 | 3,615 | 3,615 | +0.42% | 500 | 202億6764万 | -0.69% | 24.09 | 4.47 |
| 12/27 | 3,595 | 3,610 | 3,575 | 3,600 | +0.84% | 2,600 | 201億8354万 | -1.21% | 23.99 | 4.46 |
| 12/26 | 3,595 | 3,595 | 3,570 | 3,570 | -0.7% | 2,500 | 200億1534万 | -2.14% | 23.79 | 4.42 |
| 12/25 | 3,560 | 3,600 | 3,560 | 3,595 | +0.98% | 1,700 | 201億5551万 | -1.51% | 23.96 | 4.45 |
| 12/22 | 3,540 | 3,570 | 3,540 | 3,560 | +0.28% | 3,600 | 199億5928万 | -2.52% | 23.73 | 4.41 |
| 12/21 | 3,580 | 3,580 | 3,530 | 3,550 | -0.98% | 11,700 | 199億321万 | -2.85% | 23.66 | 4.39 |
| 12/20 | 3,610 | 3,610 | 3,560 | 3,585 | -0.69% | 7,000 | 200億9944万 | -2% | 23.89 | 4.44 |
| 12/19 | 3,650 | 3,650 | 3,610 | 3,610 | -0.82% | 6,100 | 202億3960万 | -1.39% | 24.06 | 4.47 |
| 12/18 | 3,630 | 3,670 | 3,630 | 3,640 | -0.27% | 2,900 | 204億780万 | -0.68% | 24.26 | 4.51 |
| 12/15 | 3,660 | 3,665 | 3,650 | 3,650 | -0.27% | 1,800 | 204億6387万 | -0.44% | 24.33 | 4.52 |
| 12/14 | 3,675 | 3,675 | 3,660 | 3,660 | -0.54% | 2,000 | 205億1993万 | -0.22% | 24.39 | 4.53 |
| 12/13 | 3,680 | 3,700 | 3,660 | 3,680 | +0.41% | 1,900 | 206億3206万 | +0.27% | 24.53 | 4.56 |
| 12/12 | 3,650 | 3,665 | 3,650 | 3,665 | +0.96% | 700 | 205億4796万 | -0.14% | 24.43 | 4.54 |
| 12/11 | 3,650 | 3,650 | 3,630 | 3,630 | -0.55% | 600 | 203億5174万 | -1.14% | 24.19 | 4.49 |
| 12/08 | 3,650 | 3,655 | 3,615 | 3,650 | -0.82% | 1,400 | 204億6387万 | -0.63% | 24.33 | 4.52 |
| 12/07 | 3,650 | 3,680 | 3,650 | 3,680 | +1.24% | 600 | 206億3206万 | +0.25% | 24.53 | 4.56 |
| 12/06 | 3,660 | 3,660 | 3,625 | 3,635 | -0.27% | 2,400 | 203億7977万 | -0.93% | 24.23 | 4.5 |
| 12/05 | 3,655 | 3,655 | 3,645 | 3,645 | -0.68% | 800 | 204億3583万 | -0.65% | 24.29 | 4.51 |
| 12/04 | 3,675 | 3,675 | 3,660 | 3,670 | -0.81% | 1,700 | 205億7600万 | +0.03% | 24.46 | 4.54 |
| 12/01 | 3,705 | 3,705 | 3,695 | 3,700 | +0.27% | 500 | 207億4419万 | +0.82% | 24.66 | 4.58 |
| 11/30 | 3,680 | 3,690 | 3,670 | 3,690 | +0.27% | 500 | 206億8813万 | +0.49% | 24.59 | 4.57 |
| 11/29 | 3,700 | 3,700 | 3,680 | 3,680 | +0.14% | 300 | 206億3206万 | +0.25% | 24.53 | 4.56 |
| 11/28 | 3,675 | 3,675 | 3,675 | 3,675 | -0.68% | 100 | 206億403万 | +0.11% | 24.49 | 4.55 |
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 | 2,250 9/7 | 1,875 3/26 | 12,700 3/25 | - | - | +7.46% 7/3 | -5.66% 11/22 |
| 2009年 3月期 | 2,000 4/28 | 1,300 10/10 | 8,300 10/14 | - | - | +11.03% 11/10 | -23.47% 10/10 |
| 2010年 3月期 | 1,920 8/25 | 1,650 3/29 | 8,400 3/25 | - | - | +5.76% 1/26 | -7.45% 3/29 |
| 2011年 3月期 | 1,800 1/25 | 1,473 3/16 | 11,100 3/28 | 94億1389万 | 77億370万 | +6.92% 10/25 | -10.76% 3/14 |
| 2012年 3月期 | 1,559 6/27 6/20 他3件 | 1,430 5/16 | 14,700 3/19 | 81億5347万 | 74億7881万 | +4.19% 6/16 | -3.44% 9/6 |
| 2013年 3月期 | 1,808 3/26 | 1,375 10/18 | 13,000 3/26 | 94億5573万 | 71億9116万 | +7.15% 2/7 | -6.59% 4/2 |
| 2014年 3月期 | 2,580 1/23 | 1,561 4/3 | 25,000 1/23 | 134億9324万 | 81億6393万 | +27.07% 1/23 | -10.58% 4/2 |
| 2015年 3月期 | 2,395 2/19 | 1,980 4/21 | 18,200 9/25 | 125億2570万 | 103億5528万 | +7.55% 6/24 | -6.17% 10/2 |
| 2016年 3月期 | 3,220 6/22 | 2,252 7/9 | 24,400 6/22 | 168億4040万 | 117億7782万 | +9.23% 6/22 | -8.63% 10/1 |
| 2017年 3月期 | 2,976 8/31 | 2,530 4/8 | 16,000 9/28 | 155億6430万 | 132億3174万 | +4.26% 5/25 | -8.19% 10/4 |
| 2018年 3月期 | 4,915 2/26 | 2,820 4/19 4/18 他2件 | 31,800 9/27 | 257億3464万 | 147億6535万 | +23.38% 2/21 | -3.78% 10/12 |
| 2019年 3月期 | 4,550 5/1 | 2,950 2/21 | 19,700 9/19 | 238億2352万 | 154億4602万 | +4.38% 3/29 | -10.58% 2/1 |
| 2020年 3月期 | 4,020 7/17 | 2,550 3/17 | 15,400 3/13 | 210億4847万 | 133億5164万 | +8.51% 7/17 | -19.53% 3/13 |
| 2021年 3月期 | 3,540 10/13 | 2,692 4/28 | 14,000 10/13 | 185億3522万 | 140億9515万 | +14.66% 5/25 | -6.8% 7/3 |
| 2022年 3月期 | 3,290 9/27 | 2,950 12/22 | 21,400 9/28 | 172億4664万 | 154億6431万 | +4.71% 9/28 | -2.48% 10/18 |
| 2023年 3月期 | 3,370 9/22 | 2,990 4/1 | 11,900 9/28 | 188億9403万 | 156億9074万 | +4.62% 4/24 | -6.77% 10/3 |
| 最新 | 3,935 2024/4/24 | 300 | 220億6173万 | +1.73% 3,868 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -23%（0.77倍）
- 2001/12/27 vs 2000/12/29
- 9%（1.09倍）
- 2002/12/25 vs 2001/12/27
- -4%（0.96倍）
- 2003/12/25 vs 2002/12/25
- 4%（1.04倍）
- 2004/12/24 vs 2003/12/25
- 48%（1.48倍）
- 2005/12/30 vs 2004/12/24
- 28%（1.28倍）
- 2006/12/28 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/27 vs 2006/12/28
- 13%（1.13倍）
- 2008/12/30 vs 2007/12/27
- -18%（0.82倍）
- 2009/12/28 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/28
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/04/24 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
850円（2003/05/22） - 363%（4.63倍）
3,935円（4/24）