株価チャート
株価
4/23
- 前日 (4/22)
- 3,125
- 始値
- 3,145
- 高値
- 3,155
- 安値
- 3,110
- 終値 +0.8%
- 3,150
- 出来高 -28.53%
- 22,300
乖離率
- 株価（5日）
移動平均値 - +3.24%
3,051 - 株価（25日）
移動平均値 - +0.03%
3,149 - 出来高（5日）
移動平均値 - -8%
24,240
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 | 3,145 | 3,155 | 3,110 | 3,150 | +0.8% | 22,300 | 343億4520万 | +0.03% | 12.66 | 0.79 |
| 04/22 | 2,998 | 3,130 | 2,998 | 3,125 | +5.61% | 31,200 | 340億7262万 | -0.95% | 12.56 | 0.79 |
| 04/19 | 3,035 | 3,035 | 2,915 | 2,959 | -2.5% | 25,700 | 322億6268万 | -6.39% | 11.89 | 0.74 |
| 04/18 | 2,971 | 3,045 | 2,971 | 3,035 | +1.61% | 11,200 | 330億9133万 | -4.35% | 12.2 | 0.76 |
| 04/17 | 3,030 | 3,040 | 2,944 | 2,987 | -2.07% | 30,800 | 325億6797万 | -6.16% | 12 | 0.75 |
| 04/16 | 3,080 | 3,085 | 3,030 | 3,050 | -2.09% | 20,900 | 332億5488万 | -4.57% | 12.26 | 0.77 |
| 04/15 | 3,085 | 3,130 | 3,085 | 3,115 | -0.32% | 13,300 | 339億6359万 | -2.81% | 12.52 | 0.78 |
| 04/12 | 3,145 | 3,145 | 3,110 | 3,125 | -0.16% | 16,100 | 340億7262万 | -2.92% | 12.56 | 0.79 |
| 04/11 | 3,140 | 3,150 | 3,130 | 3,130 | -0.79% | 9,800 | 341億2714万 | -3.04% | 12.58 | 0.79 |
| 04/10 | 3,120 | 3,160 | 3,100 | 3,155 | +0.8% | 18,300 | 343億9972万 | -2.56% | 12.68 | 0.79 |
| 04/09 | 3,100 | 3,130 | 3,100 | 3,130 | +0.97% | 11,100 | 341億2714万 | -3.57% | 12.58 | 0.79 |
| 04/08 | 3,110 | 3,110 | 3,080 | 3,100 | +0.16% | 7,800 | 338億4万 | -4.73% | 12.46 | 0.78 |
| 04/05 | 3,055 | 3,110 | 3,050 | 3,095 | +0.32% | 13,900 | 337億4552万 | -5.15% | 12.44 | 0.78 |
| 04/04 | 3,115 | 3,115 | 3,080 | 3,085 | -0.32% | 14,300 | 336億3649万 | -5.77% | 12.4 | 0.78 |
| 04/03 | 3,055 | 3,110 | 3,055 | 3,095 | 0% | 11,100 | 337億4552万 | -5.81% | 12.44 | 0.78 |
| 04/02 | 3,135 | 3,160 | 3,080 | 3,095 | -0.48% | 18,100 | 337億4552万 | -6.1% | 12.44 | 0.78 |
| 04/01 | 3,190 | 3,190 | 3,095 | 3,110 | -2.51% | 22,000 | 339億907万 | -5.99% | 12.5 | 0.78 |
| 03/29 | 3,195 | 3,200 | 3,150 | 3,190 | +0.47% | 15,100 | 347億8133万 | -3.89% | 12.82 | 0.8 |
| 03/28 | 3,175 | 3,230 | 3,150 | 3,175 | -3.2% | 30,300 | 346億1778万 | -4.48% | 12.76 | 0.8 |
| 03/27 | 3,265 | 3,290 | 3,265 | 3,280 | +0.46% | 18,100 | 357億6262万 | -1.5% | 13.18 | 0.82 |
| 03/26 | 3,255 | 3,290 | 3,245 | 3,265 | -0.76% | 23,600 | 355億9907万 | -2.1% | 13.12 | 0.82 |
| 03/25 | 3,315 | 3,315 | 3,285 | 3,290 | -0.75% | 10,300 | 358億7165万 | -1.32% | 13.22 | 0.83 |
| 03/22 | 3,345 | 3,345 | 3,295 | 3,315 | -0.45% | 17,300 | 361億4424万 | -0.48% | 13.32 | 0.83 |
| 03/21 | 3,340 | 3,355 | 3,325 | 3,330 | 0% | 9,600 | 363億778万 | +0.09% | 13.38 | 0.84 |
| 03/19 | 3,285 | 3,335 | 3,275 | 3,330 | +0.91% | 8,200 | 363億778万 | +0.15% | 13.38 | 0.84 |
| 03/18 | 3,275 | 3,335 | 3,265 | 3,300 | +0.61% | 11,600 | 359億8069万 | -0.69% | 13.26 | 0.83 |
| 03/15 | 3,280 | 3,305 | 3,270 | 3,280 | +0.15% | 10,300 | 357億6262万 | -1.18% | 13.18 | 0.82 |
| 03/14 | 3,300 | 3,300 | 3,250 | 3,275 | +0.15% | 7,100 | 357億811万 | -1.27% | 13.16 | 0.82 |
| 03/13 | 3,345 | 3,345 | 3,235 | 3,270 | -1.06% | 11,500 | 356億5359万 | -1.36% | 13.14 | 0.82 |
| 03/12 | 3,280 | 3,305 | 3,230 | 3,305 | +0.61% | 12,900 | 360億3520万 | -0.3% | 13.28 | 0.83 |
| 03/11 | 3,440 | 3,440 | 3,265 | 3,285 | -5.06% | 22,900 | 358億1714万 | -0.82% | 13.2 | 0.83 |
| 03/08 | 3,340 | 3,460 | 3,340 | 3,460 | +3.13% | 39,500 | 377億2521万 | +4.47% | 13.9 | 0.87 |
| 03/07 | 3,365 | 3,395 | 3,325 | 3,355 | -0.45% | 12,200 | 365億8037万 | +1.42% | 13.48 | 0.84 |
| 03/06 | 3,320 | 3,370 | 3,320 | 3,370 | +0.45% | 18,700 | 367億4391万 | +1.94% | 13.54 | 0.85 |
| 03/05 | 3,320 | 3,375 | 3,320 | 3,355 | +0.75% | 8,200 | 365億8037万 | +1.48% | 13.48 | 0.84 |
| 03/04 | 3,350 | 3,385 | 3,330 | 3,330 | -0.15% | 19,400 | 363億778万 | +0.63% | 13.38 | 0.84 |
| 03/01 | 3,355 | 3,365 | 3,330 | 3,335 | -1.19% | 12,100 | 363億6230万 | +0.97% | 13.4 | 0.84 |
| 02/29 | 3,395 | 3,410 | 3,345 | 3,375 | +0.15% | 17,300 | 367億9843万 | +2.43% | 13.56 | 0.85 |
| 02/28 | 3,345 | 3,400 | 3,345 | 3,370 | +0.75% | 9,100 | 367億4391万 | +2.74% | 13.54 | 0.85 |
| 02/27 | 3,410 | 3,415 | 3,335 | 3,345 | -1.62% | 12,000 | 364億7133万 | +2.45% | 13.44 | 0.84 |
| 02/26 | 3,390 | 3,425 | 3,375 | 3,400 | +0.44% | 22,800 | 370億7101万 | +4.65% | 13.66 | 0.85 |
| 02/22 | 3,330 | 3,390 | 3,330 | 3,385 | +2.11% | 27,700 | 369億746万 | +4.73% | 13.6 | 0.85 |
| 02/21 | 3,340 | 3,340 | 3,285 | 3,315 | -0.75% | 11,800 | 361億4424万 | +3.14% | 13.32 | 0.83 |
| 02/20 | 3,395 | 3,420 | 3,340 | 3,340 | -1.62% | 19,500 | 364億1682万 | +4.38% | 13.42 | 0.84 |
| 02/19 | 3,280 | 3,395 | 3,250 | 3,395 | +4.78% | 47,500 | 370億1649万 | +6.59% | 13.64 | 0.85 |
| 02/16 | 3,205 | 3,265 | 3,205 | 3,240 | +0.78% | 24,800 | 353億2649万 | +2.31% | 13.02 | 0.81 |
| 02/15 | 3,230 | 3,235 | 3,190 | 3,215 | -0.31% | 21,000 | 350億5391万 | +1.84% | 12.92 | 0.81 |
| 02/14 | 3,280 | 3,280 | 3,205 | 3,225 | -1.68% | 20,800 | 351億6294万 | +2.45% | 12.96 | 0.81 |
| 02/13 | 3,290 | 3,295 | 3,260 | 3,280 | +0.61% | 20,400 | 357億6262万 | +4.53% | 13.18 | 0.82 |
| 02/09 | 3,195 | 3,265 | 3,180 | 3,260 | +1.88% | 43,800 | 355億4456万 | +4.25% | 13.1 | 0.82 |
| 02/08 | 3,225 | 3,235 | 3,185 | 3,200 | -1.08% | 21,500 | 348億9036万 | +2.76% | 12.86 | 0.8 |
| 02/07 | 3,220 | 3,250 | 3,210 | 3,235 | +0.15% | 17,800 | 352億7198万 | +4.32% | 13 | 0.81 |
| 02/06 | 3,280 | 3,280 | 3,230 | 3,230 | -1.22% | 15,600 | 352億1746万 | +4.63% | 12.98 | 0.81 |
| 02/05 | 3,235 | 3,275 | 3,235 | 3,270 | +1.08% | 19,200 | 356億5359万 | +6.41% | 13.14 | 0.82 |
| 02/02 | 3,250 | 3,270 | 3,215 | 3,235 | -1.22% | 30,000 | 352億7198万 | +5.82% | 13 | 0.81 |
| 02/01 | 3,355 | 3,355 | 3,275 | 3,275 | -2.53% | 22,400 | 357億811万 | +7.66% | 13.16 | 0.82 |
| 01/31 | 3,290 | 3,360 | 3,280 | 3,360 | +1.36% | 25,500 | 366億3488万 | +11.04% | 13.5 | 0.84 |
| 01/30 | 3,405 | 3,405 | 3,305 | 3,315 | -1.49% | 27,000 | 361億4424万 | +10.32% | 13.32 | 0.83 |
| 01/29 | 3,405 | 3,480 | 3,345 | 3,365 | -2.18% | 77,600 | 366億8940万 | +12.69% | 13.52 | 0.85 |
| 01/26 | 3,495 | 3,525 | 3,400 | 3,440 | +8.18% | 250,400 | 375億714万 | +16.02% | 13.82 | 0.86 |
| 01/25 | 3,115 | 3,180 | 3,075 | 3,180 | +2.09% | 65,000 | 346億7230万 | +8.24% | 12.78 | 0.8 |
| 01/24 | 3,045 | 3,115 | 3,040 | 3,115 | +3.32% | 42,400 | 339億6359万 | +6.53% | 12.52 | 0.78 |
| 01/23 | 3,000 | 3,020 | 2,995 | 3,015 | +0.63% | 20,100 | 328億7326万 | +3.57% | 12.12 | 0.76 |
| 01/22 | 2,960 | 3,010 | 2,960 | 2,996 | +1.77% | 25,400 | 326億6610万 | +3.2% | 12.04 | 0.75 |
| 01/19 | 2,959 | 2,964 | 2,935 | 2,944 | -0.51% | 8,600 | 320億9913万 | +1.59% | 11.83 | 0.74 |
| 01/18 | 2,951 | 2,968 | 2,928 | 2,959 | +0.27% | 15,900 | 322億6268万 | +2.21% | 11.89 | 0.74 |
| 01/17 | 2,958 | 2,988 | 2,942 | 2,951 | -0.03% | 14,800 | 321億7546万 | +2.15% | 11.86 | 0.74 |
| 01/16 | 2,976 | 2,976 | 2,923 | 2,952 | -0.81% | 15,400 | 321億8636万 | +2.32% | 11.86 | 0.74 |
| 01/15 | 2,949 | 2,984 | 2,941 | 2,976 | +0.92% | 17,400 | 324億4804万 | +3.23% | 11.96 | 0.75 |
| 01/12 | 2,998 | 3,005 | 2,941 | 2,949 | -1.27% | 14,700 | 321億5365万 | +2.43% | 11.85 | 0.74 |
| 01/11 | 2,995 | 3,015 | 2,984 | 2,987 | +0.2% | 34,400 | 325億6797万 | +3.82% | 12 | 0.75 |
| 01/10 | 2,982 | 3,000 | 2,968 | 2,981 | +0.03% | 22,900 | 325億255万 | +3.72% | 11.98 | 0.75 |
| 01/09 | 3,035 | 3,035 | 2,964 | 2,980 | -0.83% | 23,400 | 324億9165万 | +3.8% | 11.98 | 0.75 |
| 01/05 | 2,947 | 3,035 | 2,947 | 3,005 | +2.14% | 35,200 | 327億6423万 | +4.74% | 12.08 | 0.75 |
| 01/04 | 2,855 | 2,942 | 2,814 | 2,942 | +2.37% | 40,400 | 320億7733万 | +2.65% | 11.82 | 0.74 |
| 2023 | ||||||||||
| 12/29 | 2,876 | 2,883 | 2,860 | 2,874 | -0.07% | 11,500 | 313億3591万 | +0.38% | 11.55 | 0.72 |
| 12/28 | 2,884 | 2,908 | 2,871 | 2,876 | -0.28% | 13,700 | 313億5771万 | +0.42% | 11.56 | 0.72 |
| 12/27 | 2,894 | 2,894 | 2,866 | 2,884 | +0.56% | 14,300 | 314億4494万 | +0.73% | 11.59 | 0.72 |
| 12/26 | 2,867 | 2,885 | 2,857 | 2,868 | -0.03% | 8,100 | 312億7049万 | +0.21% | 11.53 | 0.72 |
| 12/25 | 2,872 | 2,879 | 2,850 | 2,869 | 0% | 9,800 | 312億8139万 | +0.31% | 11.53 | 0.72 |
| 12/22 | 2,820 | 2,885 | 2,820 | 2,869 | +1.45% | 12,900 | 312億8139万 | +0.31% | 11.53 | 0.72 |
| 12/21 | 2,830 | 2,846 | 2,814 | 2,828 | -0.84% | 13,600 | 308億3436万 | -1.05% | 11.36 | 0.71 |
| 12/20 | 2,849 | 2,867 | 2,835 | 2,852 | +1.06% | 17,300 | 310億9604万 | -0.24% | 11.46 | 0.72 |
| 12/19 | 2,789 | 2,827 | 2,787 | 2,822 | +1.26% | 15,500 | 307億6894万 | -1.33% | 11.34 | 0.71 |
| 12/18 | 2,800 | 2,800 | 2,772 | 2,787 | -0.96% | 10,500 | 303億8732万 | -2.62% | 11.2 | 0.7 |
| 12/15 | 2,794 | 2,820 | 2,790 | 2,814 | +0.72% | 11,700 | 306億8171万 | -1.81% | 11.31 | 0.71 |
| 12/14 | 2,824 | 2,825 | 2,769 | 2,794 | -0.96% | 25,300 | 304億6365万 | -2.58% | 11.23 | 0.7 |
| 12/13 | 2,880 | 2,880 | 2,817 | 2,821 | -1.84% | 14,000 | 307億5804万 | -1.67% | 11.34 | 0.71 |
| 12/12 | 2,872 | 2,874 | 2,835 | 2,874 | +0.63% | 19,900 | 313億3591万 | +0.07% | 11.55 | 0.72 |
| 12/11 | 2,867 | 2,885 | 2,822 | 2,856 | +1.28% | 39,700 | 311億3965万 | -0.66% | 11.48 | 0.72 |
| 12/08 | 2,845 | 2,849 | 2,802 | 2,820 | -1.12% | 36,200 | 307億4713万 | -2.08% | 11.33 | 0.71 |
| 12/07 | 2,872 | 2,882 | 2,846 | 2,852 | -1.25% | 19,000 | 310億9604万 | -1.18% | 11.46 | 0.72 |
| 12/06 | 2,881 | 2,894 | 2,858 | 2,888 | +0.24% | 21,700 | 314億8855万 | 0% | 11.61 | 0.73 |
| 12/05 | 2,898 | 2,910 | 2,877 | 2,881 | -0.59% | 17,300 | 314億1223万 | -0.24% | 11.58 | 0.72 |
| 12/04 | 2,920 | 2,920 | 2,887 | 2,898 | -0.17% | 10,900 | 315億9758万 | +0.35% | 11.65 | 0.73 |
| 12/01 | 2,910 | 2,920 | 2,891 | 2,903 | -0.82% | 14,200 | 316億5210万 | +0.52% | 11.67 | 0.73 |
| 11/30 | 2,922 | 2,929 | 2,886 | 2,927 | +0.34% | 14,700 | 319億1378万 | +1.46% | 11.76 | 0.74 |
| 11/29 | 2,944 | 2,956 | 2,913 | 2,917 | -0.92% | 19,100 | 318億475万 | +1.25% | 11.72 | 0.73 |
| 11/28 | 2,892 | 2,946 | 2,877 | 2,944 | +2.72% | 23,900 | 320億9913万 | +2.29% | 11.83 | 0.74 |
| 11/27 | 2,899 | 2,899 | 2,857 | 2,866 | -0.59% | 9,900 | 312億4868万 | -0.35% | 11.52 | 0.72 |
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 | 2,015 4/9 | 1,127 3/17 | 52,200 4/10 | - | - | +8.36% 4/30 | -16.77% 1/22 |
| 2009年 3月期 | 1,432 5/16 | 912 10/10 | 89,800 3/25 | - | - | +9.27% 3/24 | -19.1% 10/10 |
| 2010年 3月期 | 1,280 8/26 | 970 2/26 2/25 | 140,300 3/26 | - | - | +6.23% 6/15 | -9.03% 11/27 |
| 2011年 3月期 | 1,067 4/27 | 620 3/15 | 290,600 3/28 | 116億3375万 | 67億6000万 | +6.4% 12/13 | -18.3% 3/15 |
| 2012年 3月期 | 891 3/12 | 649 8/29 | 45,700 4/22 | 97億1478万 | 70億7620万 | +12.89% 4/20 | -9.78% 8/9 |
| 2013年 3月期 | 2,148 3/21 | 775 4/11 | 267,600 1/25 | 234億2015万 | 84億5001万 | +28.74% 1/28 | -5.21% 4/1 |
| 2014年 3月期 | 2,535 5/10 5/8 | 1,646 8/22 | 255,100 4/19 | 276億3971万 | 179億4673万 | +12.92% 5/8 | -20.53% 6/7 |
| 2015年 3月期 | 3,130 7/16 | 1,873 4/11 | 353,300 7/17 | 341億2714万 | 204億2176万 | +12.87% 7/15 | -8.83% 10/17 |
| 2016年 3月期 | 2,620 4/16 | 1,626 2/24 | 141,600 4/23 | 285億6648万 | 177億2866万 | +9.14% 3/14 | -14.54% 1/21 |
| 2017年 3月期 | 1,985 1/12 | 1,506 6/30 | 44,500 4/22 | 216億4293万 | 164億2027万 | +10.57% 5/9 | -7.54% 6/24 |
| 2018年 3月期 | 2,825 3/30 | 1,780 4/17 | 93,400 4/21 | 308億165万 | 194億776万 | +10.74% 5/10 | -16.48% 4/17 |
| 2019年 3月期 | 2,838 4/2 | 1,704 12/25 | 206,100 7/19 | 309億4339万 | 185億7912万 | +12.62% 7/19 | -13.15% 12/25 |
| 2020年 3月期 | 2,440 12/9 | 1,532 3/13 | 141,800 10/24 | 266億390万 | 167億376万 | +14.03% 3/27 | -18.38% 3/13 |
| 2021年 3月期 | 2,150 3/29 | 1,650 10/27 | 90,200 7/21 | 234億4196万 | 179億9034万 | +10.17% 2/24 | -6.21% 6/15 |
| 2022年 3月期 | 2,122 7/19 | 1,800 2/3 2/2 | 110,900 7/20 | 231億3667万 | 196億2583万 | +5.23% 9/14 | -4.93% 2/2 |
| 2023年 3月期 | 2,082 3/10 | 1,772 4/19 | 107,400 7/22 | 227億54万 | 193億2054万 | +17.9% 5/2 | -3.66% 11/4 |
| 最新 | 3,150 2024/4/23 | 22,300 | 343億4520万 | +0.03% 3,149 | |||
年間値上がり率
- 2000/12/28 vs 1999/12/30
- 19%（1.19倍）
- 2001/12/28 vs 2000/12/28
- 28%（1.28倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- 39%（1.39倍）
- 2004/12/30 vs 2003/12/30
- 33%（1.33倍）
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -28%（0.72倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 48%（1.48倍）
- 2013/12/30 vs 2012/12/28
- 79%（1.79倍）
- 2014/12/30 vs 2013/12/30
- 34%（1.34倍）
- 2015/12/30 vs 2014/12/30
- -25%（0.75倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 58%（1.58倍）
- 2024/04/23 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
620円（2011/03/15） - 408%（5.08倍）
3,150円（4/23）