株価チャート
株価
4/24
- 前日 (4/23)
- 2,882
- 始値
- 2,879
- 高値
- 2,900
- 安値
- 2,879
- 終値 +0.62%
- 2,900
- 出来高 -70%
- 300
乖離率
- 株価（5日）
移動平均値 - -0.65%
2,919 - 株価（25日）
移動平均値 - -2.32%
2,969 - 出来高（5日）
移動平均値 - -65.12%
860
2023/11/22～2024/04/24
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 | 2,879 | 2,900 | 2,879 | 2,900 | +0.62% | 300 | 518億5200万 | -2.32% | 17.77 | 0.96 |
| 04/23 | 2,916 | 2,916 | 2,881 | 2,882 | -1.47% | 1,000 | 515億3016万 | -3.09% | 17.66 | 0.95 |
| 04/22 | 2,950 | 2,950 | 2,925 | 2,925 | -1.18% | 1,000 | 522億9900万 | -1.91% | 17.92 | 0.97 |
| 04/19 | 2,980 | 2,980 | 2,930 | 2,960 | +1.02% | 500 | 529億2480万 | -0.8% | 18.14 | 0.98 |
| 04/17 | 2,930 | 2,950 | 2,930 | 2,930 | 0% | 1,500 | 523億8840万 | -1.91% | 17.95 | 0.97 |
| 04/16 | 2,930 | 2,939 | 2,930 | 2,930 | +0.86% | 500 | 523億8840万 | -2.14% | 17.95 | 0.97 |
| 04/15 | 2,900 | 2,927 | 2,900 | 2,905 | +0.17% | 1,700 | 519億4140万 | -3.13% | 17.8 | 0.96 |
| 04/12 | 2,930 | 2,948 | 2,882 | 2,900 | -0.31% | 4,400 | 518億5200万 | -3.49% | 17.77 | 0.96 |
| 04/11 | 2,930 | 2,930 | 2,881 | 2,909 | 0% | 7,500 | 520億1292万 | -3.45% | 17.82 | 0.96 |
| 04/10 | 2,930 | 2,930 | 2,904 | 2,909 | +0.17% | 3,000 | 520億1292万 | -3.64% | 17.82 | 0.96 |
| 04/09 | 2,900 | 2,904 | 2,889 | 2,904 | +0.94% | 2,700 | 519億2352万 | -3.97% | 17.79 | 0.96 |
| 04/08 | 2,939 | 2,958 | 2,861 | 2,877 | -2.11% | 9,900 | 514億4076万 | -5.05% | 17.63 | 0.95 |
| 04/05 | 2,953 | 2,970 | 2,914 | 2,939 | -1.8% | 4,000 | 525億4932万 | -3.19% | 18.01 | 0.97 |
| 04/04 | 3,025 | 3,025 | 2,987 | 2,993 | -1.06% | 1,500 | 535億1484万 | -1.48% | 18.34 | 0.99 |
| 04/03 | 3,020 | 3,030 | 3,005 | 3,025 | +0.33% | 5,000 | 540億8700万 | -0.49% | 18.53 | 1 |
| 04/02 | 3,030 | 3,030 | 3,005 | 3,015 | +1.28% | 2,500 | 539億820万 | -0.76% | 18.47 | 0.99 |
| 04/01 | 3,000 | 3,045 | 2,976 | 2,977 | -0.77% | 900 | 532億2876万 | -1.98% | 18.24 | 0.98 |
| 03/29 | 3,050 | 3,050 | 3,000 | 3,000 | -0.17% | 1,800 | 536億4000万 | -1.25% | 18.38 | 0.99 |
| 03/28 | 3,060 | 3,060 | 2,932 | 3,005 | -2.44% | 7,500 | 537億2940万 | -1.15% | 18.41 | 0.99 |
| 03/27 | 3,090 | 3,090 | 3,080 | 3,080 | -0.32% | 600 | 550億7040万 | +1.28% | 18.87 | 1.02 |
| 03/26 | 3,075 | 3,090 | 3,075 | 3,090 | +0.82% | 300 | 552億4920万 | +1.71% | 18.93 | 1.02 |
| 03/25 | 3,045 | 3,070 | 3,045 | 3,065 | +1.32% | 1,700 | 548億220万 | +0.96% | 18.78 | 1.01 |
| 03/22 | 3,045 | 3,045 | 3,010 | 3,025 | -0.17% | 2,700 | 540億8700万 | -0.36% | 18.53 | 1 |
| 03/21 | 3,050 | 3,050 | 3,005 | 3,030 | -0.66% | 1,800 | 541億7640万 | -0.3% | 18.56 | 1 |
| 03/19 | 3,050 | 3,055 | 3,050 | 3,050 | +0.66% | 500 | 545億3400万 | +0.33% | 18.69 | 1.01 |
| 03/18 | 3,065 | 3,065 | 3,010 | 3,030 | -1.14% | 1,300 | 541億7640万 | -0.3% | 18.56 | 1 |
| 03/15 | 3,030 | 3,065 | 3,030 | 3,065 | +2.41% | 300 | 548億220万 | +0.92% | 18.78 | 1.01 |
| 03/12 | 2,992 | 2,993 | 2,992 | 2,993 | -1.55% | 600 | 535億1484万 | -1.42% | 18.34 | 0.99 |
| 03/11 | 3,040 | 3,040 | 3,040 | 3,040 | -1.46% | 1,100 | 543億5520万 | +0.1% | 18.63 | 1 |
| 03/08 | 3,040 | 3,085 | 3,040 | 3,085 | +0.65% | 3,300 | 551億5980万 | +1.65% | 18.9 | 1.02 |
| 03/07 | 3,100 | 3,100 | 3,060 | 3,065 | +0.16% | 4,000 | 548億220万 | +1.09% | 18.78 | 1.01 |
| 03/06 | 3,085 | 3,095 | 3,040 | 3,060 | -0.81% | 2,700 | 547億1280万 | +0.99% | 18.75 | 1.01 |
| 03/05 | 3,060 | 3,085 | 3,060 | 3,085 | +0.82% | 900 | 551億5980万 | +1.82% | 18.9 | 1.02 |
| 03/04 | 3,050 | 3,060 | 3,010 | 3,060 | +0.49% | 2,800 | 547億1280万 | +1.16% | 18.75 | 1.01 |
| 03/01 | 3,045 | 3,045 | 3,045 | 3,045 | -0.16% | 100 | 544億4460万 | +0.69% | 18.66 | 1 |
| 02/29 | 3,050 | 3,050 | 3,040 | 3,050 | +0.66% | 900 | 545億3400万 | +0.86% | 18.69 | 1.01 |
| 02/28 | 3,030 | 3,030 | 2,994 | 3,030 | +1.1% | 900 | 572億640万 | +0.1% | 18.56 | 1 |
| 02/27 | 3,005 | 3,010 | 2,997 | 2,997 | -0.93% | 600 | 565億8336万 | -1.06% | 18.36 | 0.99 |
| 02/26 | 3,050 | 3,050 | 2,959 | 3,025 | +1.48% | 39,200 | 571億1200万 | -0.26% | 18.53 | 1 |
| 02/22 | 2,979 | 3,000 | 2,853 | 2,981 | -0.47% | 3,200 | 562億8128万 | -1.81% | 18.26 | 0.98 |
| 02/21 | 3,050 | 3,050 | 2,987 | 2,995 | -0.33% | 5,500 | 565億4560万 | -1.48% | 18.35 | 0.99 |
| 02/20 | 3,035 | 3,040 | 2,981 | 3,005 | -1.48% | 3,700 | 567億3440万 | -1.22% | 18.41 | 0.99 |
| 02/19 | 3,050 | 3,055 | 3,050 | 3,050 | +0.83% | 14,900 | 575億8400万 | +0.13% | 18.69 | 1.01 |
| 02/16 | 2,981 | 3,060 | 2,981 | 3,025 | +0.5% | 13,400 | 571億1200万 | -0.69% | 18.53 | 1 |
| 02/15 | 3,045 | 3,085 | 3,010 | 3,010 | -0.66% | 1,500 | 568億2880万 | -1.25% | 18.44 | 0.99 |
| 02/14 | 3,005 | 3,050 | 2,976 | 3,030 | -1.46% | 1,500 | 572億640万 | -0.59% | 18.56 | 1 |
| 02/13 | 3,095 | 3,095 | 3,045 | 3,075 | -0.65% | 1,400 | 580億5600万 | +0.89% | 18.84 | 1.01 |
| 02/09 | 3,060 | 3,120 | 3,030 | 3,095 | +1.14% | 4,300 | 584億3360万 | +1.61% | 18.96 | 1.02 |
| 02/08 | 3,030 | 3,095 | 3,030 | 3,060 | +0.99% | 2,300 | 577億7280万 | +0.56% | 18.75 | 1.01 |
| 02/07 | 3,000 | 3,030 | 3,000 | 3,030 | +1.75% | 400 | 572億640万 | -0.23% | 18.56 | 1 |
| 02/06 | 2,978 | 2,978 | 2,978 | 2,978 | -2.04% | 100 | 562億2464万 | -1.85% | 18.25 | 0.98 |
| 02/05 | 3,035 | 3,040 | 3,025 | 3,040 | +0.83% | 2,500 | 573億9520万 | +0.23% | 18.63 | 1 |
| 02/02 | 2,975 | 3,015 | 2,975 | 3,015 | +0.63% | 800 | 569億2320万 | -0.46% | 18.47 | 0.99 |
| 02/01 | 2,990 | 3,040 | 2,990 | 2,996 | -0.47% | 1,500 | 565億6448万 | -1.15% | 18.36 | 0.99 |
| 01/31 | 3,025 | 3,055 | 3,010 | 3,010 | +0.6% | 800 | 568億2880万 | -0.79% | 18.44 | 0.99 |
| 01/30 | 2,992 | 2,992 | 2,992 | 2,992 | -2.22% | 100 | 564億8896万 | -1.45% | 18.33 | 0.99 |
| 01/29 | 3,050 | 3,070 | 3,050 | 3,060 | +2.68% | 1,700 | 577億7280万 | +0.72% | 18.75 | 1.01 |
| 01/26 | 3,000 | 3,000 | 2,980 | 2,980 | -1.32% | 200 | 562億6240万 | -1.91% | 18.26 | 0.98 |
| 01/25 | 3,030 | 3,045 | 2,996 | 3,020 | -1.15% | 500 | 570億1760万 | -0.59% | 18.5 | 1 |
| 01/24 | 3,060 | 3,070 | 3,020 | 3,055 | -1.93% | 1,500 | 576億7840万 | +0.66% | 18.72 | 1.01 |
| 01/23 | 3,025 | 3,115 | 3,025 | 3,115 | +0.65% | 3,100 | 588億1120万 | +2.77% | 19.09 | 1.03 |
| 01/22 | 3,050 | 3,095 | 3,050 | 3,095 | 0% | 400 | 584億3360万 | +2.38% | 18.96 | 1.02 |
| 01/19 | 3,100 | 3,115 | 3,095 | 3,095 | -0.16% | 1,000 | 584億3360万 | +2.79% | 18.96 | 1.02 |
| 01/18 | 3,075 | 3,100 | 3,075 | 3,100 | +0.81% | 1,800 | 585億2800万 | +3.44% | 18.99 | 1.02 |
| 01/17 | 3,075 | 3,085 | 3,075 | 3,075 | +0.65% | 800 | 580億5600万 | +3.12% | 18.84 | 1.01 |
| 01/16 | 3,070 | 3,090 | 3,055 | 3,055 | -1.29% | 1,800 | 576億7840万 | +2.9% | 18.72 | 1.01 |
| 01/15 | 3,080 | 3,100 | 3,055 | 3,095 | +1.48% | 4,300 | 584億3360万 | +4.67% | 18.96 | 1.02 |
| 01/12 | 3,050 | 3,055 | 3,000 | 3,050 | -0.97% | 2,600 | 575億8400万 | +3.74% | 18.69 | 1.01 |
| 01/11 | 2,998 | 3,080 | 2,998 | 3,080 | +2.16% | 4,900 | 581億5040万 | +5.34% | 18.87 | 1.02 |
| 01/10 | 3,005 | 3,015 | 2,997 | 3,015 | -0.17% | 1,200 | 569億2320万 | +3.72% | 18.47 | 0.99 |
| 01/09 | 3,015 | 3,030 | 2,950 | 3,020 | +0.17% | 1,500 | 570億1760万 | +4.39% | 18.5 | 1 |
| 01/05 | 3,015 | 3,030 | 2,998 | 3,015 | -0.66% | 4,200 | 569億2320万 | +4.8% | 18.47 | 0.99 |
| 01/04 | 2,903 | 3,035 | 2,903 | 3,035 | +4.62% | 2,200 | 573億80万 | +6.04% | 18.6 | 1 |
| 2023 | ||||||||||
| 12/29 | 2,947 | 2,947 | 2,901 | 2,901 | -1.56% | 300 | 547億7088万 | +1.93% | 17.77 | 1.02 |
| 12/28 | 2,950 | 2,950 | 2,947 | 2,947 | -0.77% | 700 | 556億3936万 | +3.95% | 18.06 | 1.03 |
| 12/27 | 3,010 | 3,065 | 2,930 | 2,970 | +1.37% | 2,900 | 560億7360万 | +5.13% | 18.2 | 1.04 |
| 12/26 | 2,930 | 2,930 | 2,930 | 2,930 | -4.56% | 100 | 553億1840万 | +4.2% | 17.95 | 1.03 |
| 12/25 | 3,080 | 3,080 | 3,025 | 3,070 | +0.16% | 1,600 | 579億6160万 | +9.56% | 18.81 | 1.08 |
| 12/22 | 3,055 | 3,080 | 3,045 | 3,065 | +0.33% | 2,200 | 578億6720万 | +10.09% | 18.78 | 1.08 |
| 12/21 | 3,045 | 3,070 | 3,040 | 3,055 | +0.33% | 800 | 576億7840万 | +10.33% | 18.72 | 1.07 |
| 12/20 | 3,045 | 3,075 | 3,025 | 3,045 | -0.81% | 3,700 | 574億8960万 | +10.61% | 18.66 | 1.07 |
| 12/19 | 2,979 | 3,095 | 2,979 | 3,070 | +3.4% | 5,100 | 579億6160万 | +12.17% | 18.81 | 1.08 |
| 12/18 | 2,950 | 2,970 | 2,942 | 2,969 | +0.64% | 2,300 | 560億5472万 | +9.15% | 18.19 | 1.04 |
| 12/15 | 2,953 | 2,959 | 2,927 | 2,950 | -0.17% | 8,300 | 556億9600万 | +8.98% | 18.07 | 1.04 |
| 12/14 | 2,929 | 2,972 | 2,929 | 2,955 | +0.96% | 6,400 | 557億9040万 | +9.65% | 18.11 | 1.04 |
| 12/13 | 2,800 | 2,980 | 2,770 | 2,927 | +4.65% | 12,700 | 552億6176万 | +9.05% | 17.93 | 1.03 |
| 12/12 | 2,767 | 2,797 | 2,750 | 2,797 | +2.57% | 3,200 | 528億736万 | +4.52% | 17.14 | 0.98 |
| 12/11 | 2,723 | 2,765 | 2,695 | 2,727 | +0.11% | 2,900 | 514億8576万 | +2.02% | 16.71 | 0.96 |
| 12/08 | 2,768 | 2,768 | 2,706 | 2,724 | -1.59% | 7,600 | 514億2912万 | +1.98% | 16.69 | 0.96 |
| 12/07 | 2,715 | 2,790 | 2,713 | 2,768 | +0.76% | 5,800 | 522億5984万 | +3.86% | 16.96 | 0.97 |
| 12/06 | 2,765 | 2,794 | 2,693 | 2,747 | +3.08% | 17,800 | 518億6336万 | +3.15% | 16.83 | 0.96 |
| 12/05 | 2,660 | 2,670 | 2,655 | 2,665 | +0.19% | 3,700 | 503億1520万 | +0.15% | 16.33 | 0.94 |
| 12/04 | 2,640 | 2,675 | 2,637 | 2,660 | +0.87% | 4,500 | 502億2080万 | -0.08% | 16.3 | 0.93 |
| 12/01 | 2,631 | 2,647 | 2,628 | 2,637 | -1.2% | 1,400 | 497億8656万 | -1.05% | 16.16 | 0.93 |
| 11/30 | 2,650 | 2,669 | 2,650 | 2,669 | +1.33% | 3,000 | 503億9072万 | 0% | 16.35 | 0.94 |
| 11/29 | 2,627 | 2,634 | 2,625 | 2,634 | -0.11% | 2,200 | 497億2992万 | -1.42% | 16.14 | 0.92 |
| 11/28 | 2,626 | 2,637 | 2,626 | 2,637 | +0.38% | 800 | 497億8656万 | -1.53% | 16.16 | 0.93 |
| 11/27 | 2,641 | 2,700 | 2,600 | 2,627 | -0.53% | 16,600 | 495億9776万 | -2.12% | 16.1 | 0.92 |
| 11/24 | 2,643 | 2,657 | 2,641 | 2,641 | -1.53% | 1,000 | 498億6208万 | -1.86% | 16.18 | 0.93 |
| 11/22 | 2,650 | 2,690 | 2,641 | 2,682 | +0.79% | 2,100 | 506億3616万 | -0.56% | 16.43 | 0.94 |
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 | 1,370 27,400 4/5 | 1,025 20,500 3/31 | 77,800 3,890 8/29 | - | - | +8.81% 10/1 | -7.47% 8/20 |
| 2009年 3月期 | 1,099 21,980 4/4 | 713 14,250 3/9 | 74,800 3,740 9/30 | - | - | +14.85% 1/5 | -14.08% 10/28 |
| 2010年 3月期 | 1,270 25,400 1/20 | 719 14,370 4/22 | 65,200 3,260 10/29 | - | - | +19.42% 6/5 | -4.92% 2/23 |
| 2011年 3月期 | 1,370 27,400 12/21 | 1,085 21,690 7/7 | 23,800 1,190 5/7 | 258億6560万 | 204億7536万 | +8.04% 12/21 | -6.5% 6/1 |
| 2012年 3月期 | 1,490 29,800 7/26 | 1,166 23,310 9/26 | 22,000 1,100 2/29 | 281億3120万 | 220億464万 | +11.85% 2/29 | -6.64% 8/19 |
| 2013年 3月期 | 1,685 3,370 3/25 | 1,238 24,750 7/25 | 27,600 1,380 5/17 | 318億1280万 | 233億6400万 | +13.88% 10/16 | -7.66% 5/21 |
| 2014年 3月期 | 1,788 3,575 7/26 | 1,395 2,790 11/19 | 140,600 70,300 11/19 | 337億4800万 | 263億3760万 | +6.77% 7/25 | -8.35% 11/19 |
| 2015年 3月期 | 1,923 3,845 3/24 3,845 3/23 | 1,440 2,880 8/5 | 65,000 32,500 8/21 | 362億9680万 | 271億8720万 | +11.45% 10/7 | -3.51% 2/27 |
| 2016年 3月期 | 2,043 4,085 7/16 | 1,593 3,185 2/12 | 18,400 9,200 8/28 | 385億6240万 | 300億6640万 | +9.68% 10/7 | -10.05% 9/3 |
| 2017年 3月期 | 2,360 4,720 3/1 | 1,750 3,500 5/18 3,500 5/17 | 69,000 34,500 4/4 | 445億5680万 | 330億4000万 | +9.26% 9/5 | -6.1% 5/17 |
| 2018年 3月期 | 3,470 6,940 2/16 | 2,298 4,595 5/24 | 64,000 32,000 12/4 | 655億1360万 | 433億7680万 | +18.56% 2/16 | -6.96% 12/4 |
| 2019年 3月期 | 3,190 6,380 7/13 6,380 4/16 | 2,635 5,270 3/11 | 30,000 15,000 5/23 | 602億2720万 | 497億4880万 | +5.21% 5/13 | -7.05% 12/25 |
| 2020年 3月期 | 4,190 8,380 2/14 | 2,650 5,300 4/19 5,300 4/16 他2件 | 84,200 42,100 11/21 | 791億720万 | 500億3200万 | +14.44% 1/15 | -21.23% 3/13 |
| 2021年 3月期 | 3,710 5/15 | 2,911 11/19 | 37,700 11/19 | 700億4480万 | 549億5968万 | +9.58% 5/15 | -8.59% 8/18 |
| 2022年 3月期 | 3,315 7/19 | 2,233 3/11 | 29,000 2/14 | 625億8720万 | 421億5904万 | +3.45% 1/4 | -9.54% 1/27 |
| 2023年 3月期 | 2,645 12/12 | 2,141 5/12 | 19,100 4/18 | 499億3760万 | 404億2208万 | +7.34% 12/12 | -4.15% 1/20 |
| 最新 | 2,900 2024/4/24 | 300 | 518億5200万 | -2.32% 2,969 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/04/24 vs 2023/12/29
- 0%（1倍）
- 過去安値
713円（2009/03/09） - 307%（4.07倍）
2,900円（4/24）