株価チャート
株価
4/23
- 前日 (4/16)
- 3,250
- 始値
- 3,220
- 高値
- 3,220
- 安値
- 3,200
- 終値 -1.54%
- 3,200
- 出来高 -50%
- 400
乖離率
- 株価(5日)
移動平均値 - -0.71%
3,223 - 株価(25日)
移動平均値 - +0.47%
3,185 - 出来高(5日)
移動平均値 - +25%
320
2023/09/11~2024/04/23
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 | 3,220 | 3,220 | 3,200 | 3,200 | -1.54% | 400 | 49億9200万 | +0.47% | 16.42 | 0.43 |
04/16 | 3,250 | 3,250 | 3,180 | 3,250 | +2.04% | 800 | 50億7000万 | +2.07% | 16.67 | 0.44 |
04/10 | 3,185 | 3,185 | 3,185 | 3,185 | -1.55% | 100 | 49億6860万 | +0.06% | 16.34 | 0.43 |
04/09 | 3,235 | 3,235 | 3,235 | 3,235 | -0.31% | 100 | 50億4660万 | +1.63% | 16.6 | 0.43 |
04/05 | 3,245 | 3,245 | 3,245 | 3,245 | 0% | 200 | 50億6220万 | +2.11% | 16.65 | 0.43 |
03/28 | 3,220 | 3,245 | 3,220 | 3,245 | +1.56% | 200 | 50億6220万 | +2.33% | 16.65 | 0.43 |
03/27 | 3,220 | 3,230 | 3,185 | 3,195 | +0.16% | 1,000 | 49億8420万 | +0.79% | 16.39 | 0.43 |
03/26 | 3,220 | 3,220 | 3,190 | 3,190 | +0.16% | 500 | 49億7640万 | +0.73% | 16.37 | 0.43 |
03/25 | 3,210 | 3,215 | 3,185 | 3,185 | -0.78% | 400 | 49億6860万 | +0.63% | 16.34 | 0.43 |
03/22 | 3,210 | 3,210 | 3,210 | 3,210 | 0% | 100 | 50億760万 | +1.49% | 16.47 | 0.43 |
03/21 | 3,210 | 3,210 | 3,210 | 3,210 | +1.26% | 100 | 50億760万 | +1.45% | 16.47 | 0.43 |
03/18 | 3,170 | 3,170 | 3,170 | 3,170 | +0.16% | 100 | 49億4520万 | +0.28% | 16.26 | 0.42 |
03/15 | 3,185 | 3,210 | 3,165 | 3,165 | -0.63% | 1,700 | 49億3740万 | +0.22% | 16.24 | 0.42 |
03/14 | 3,185 | 3,185 | 3,185 | 3,185 | +1.11% | 100 | 49億6860万 | +0.92% | 16.34 | 0.43 |
03/13 | 3,210 | 3,210 | 3,150 | 3,150 | -0.32% | 1,000 | 49億1400万 | -0.13% | 16.16 | 0.42 |
03/12 | 3,120 | 3,160 | 3,120 | 3,160 | +0.32% | 500 | 49億2960万 | +0.22% | 16.21 | 0.42 |
03/06 | 3,150 | 3,150 | 3,150 | 3,150 | +0.64% | 500 | 49億1400万 | 0% | 16.16 | 0.42 |
03/05 | 3,075 | 3,150 | 3,060 | 3,130 | -1.88% | 4,100 | 48億8280万 | -0.57% | 16.06 | 0.42 |
02/28 | 3,200 | 3,200 | 3,185 | 3,190 | 0% | 800 | 49億7640万 | +1.4% | 16.37 | 0.43 |
02/27 | 3,190 | 3,190 | 3,170 | 3,190 | 0% | 700 | 49億7640万 | +1.53% | 16.37 | 0.43 |
02/26 | 3,170 | 3,200 | 3,170 | 3,190 | +1.11% | 1,400 | 49億7640万 | +1.69% | 16.37 | 0.43 |
02/22 | 3,110 | 3,155 | 3,110 | 3,155 | +1.61% | 800 | 49億2180万 | +0.77% | 16.19 | 0.42 |
02/21 | 3,115 | 3,115 | 3,105 | 3,105 | -1.58% | 200 | 48億4380万 | -0.67% | 15.93 | 0.42 |
02/19 | 3,175 | 3,185 | 3,130 | 3,155 | -0.94% | 500 | 49億2180万 | +1.02% | 16.19 | 0.42 |
02/15 | 3,240 | 3,250 | 3,165 | 3,185 | +0.47% | 1,800 | 49億6860万 | +2.15% | 16.34 | 0.43 |
02/14 | 3,160 | 3,245 | 3,160 | 3,170 | -1.55% | 1,100 | 49億4520万 | +1.9% | 16.26 | 0.42 |
02/08 | 3,185 | 3,250 | 3,180 | 3,220 | +1.26% | 600 | 50億2320万 | +3.7% | 16.52 | 0.43 |
02/07 | 3,150 | 3,180 | 3,125 | 3,180 | +1.6% | 800 | 49億6080万 | +2.68% | 16.31 | 0.43 |
02/06 | 3,095 | 3,155 | 3,050 | 3,130 | +1.95% | 5,000 | 48億8280万 | +1.33% | 16.06 | 0.42 |
02/05 | 3,235 | 3,265 | 3,035 | 3,070 | -4.06% | 6,900 | 47億8920万 | -0.45% | 15.75 | 0.41 |
02/02 | 3,170 | 3,200 | 3,170 | 3,200 | +1.91% | 200 | 49億9200万 | +3.59% | 16.42 | 0.43 |
02/01 | 3,150 | 3,150 | 2,990 | 3,140 | +0.64% | 18,000 | 48億9840万 | +1.49% | 16.11 | 0.42 |
01/31 | 3,140 | 3,145 | 3,120 | 3,120 | -0.64% | 400 | 48億6720万 | +0.61% | 16.01 | 0.42 |
01/30 | 3,270 | 3,270 | 3,110 | 3,140 | -3.24% | 1,200 | 48億9840万 | +0.96% | 16.11 | 0.42 |
01/29 | 3,245 | 3,245 | 3,245 | 3,245 | +3.84% | 200 | 50億6220万 | +4.07% | 16.65 | 0.43 |
01/25 | 3,145 | 3,145 | 3,115 | 3,125 | +0.64% | 500 | 48億7500万 | +0.1% | 16.03 | 0.42 |
01/24 | 3,095 | 3,140 | 3,095 | 3,105 | 0% | 400 | 48億4380万 | -0.74% | 15.93 | 0.42 |
01/23 | 3,105 | 3,105 | 3,105 | 3,105 | -0.8% | 200 | 48億4380万 | -0.86% | 15.93 | 0.42 |
01/22 | 3,130 | 3,130 | 3,130 | 3,130 | +0.16% | 200 | 48億8280万 | -0.22% | 16.06 | 0.42 |
01/19 | 3,125 | 3,125 | 3,125 | 3,125 | +0.97% | 100 | 48億7500万 | -0.38% | 16.03 | 0.42 |
01/17 | 3,070 | 3,095 | 3,070 | 3,095 | +0.16% | 400 | 48億2820万 | -1.4% | 15.88 | 0.41 |
01/16 | 3,055 | 3,090 | 3,055 | 3,090 | 0% | 500 | 48億2040万 | -1.44% | 15.85 | 0.41 |
01/12 | 3,075 | 3,095 | 3,075 | 3,090 | +0.32% | 800 | 48億2040万 | -1.44% | 15.85 | 0.41 |
01/10 | 3,080 | 3,090 | 3,055 | 3,080 | +0.49% | 1,400 | 48億480万 | -1.72% | 15.8 | 0.41 |
01/09 | 3,085 | 3,085 | 3,065 | 3,065 | +0.33% | 400 | 47億8140万 | -2.08% | 15.72 | 0.41 |
01/05 | 3,050 | 3,075 | 3,050 | 3,055 | +0.66% | 400 | 47億6580万 | -2.3% | 15.67 | 0.41 |
01/04 | 3,035 | 3,035 | 3,035 | 3,035 | +0.5% | 100 | 47億3460万 | -2.79% | 15.57 | 0.41 |
2023 | ||||||||||
12/29 | 3,020 | 3,020 | 3,020 | 3,020 | 0% | 100 | 47億1120万 | -3.14% | 15.49 | 0.4 |
12/28 | 3,010 | 3,025 | 3,010 | 3,020 | 0% | 500 | 47億1120万 | -3.05% | 15.49 | 0.4 |
12/26 | 3,015 | 3,020 | 3,005 | 3,020 | +0.17% | 900 | 47億1120万 | -2.93% | 15.49 | 0.4 |
12/25 | 3,015 | 3,015 | 3,015 | 3,015 | 0% | 100 | 47億340万 | -3.02% | 15.47 | 0.4 |
12/22 | 3,010 | 3,015 | 3,010 | 3,015 | +0.5% | 300 | 47億340万 | -2.96% | 15.47 | 0.4 |
12/21 | 2,996 | 3,035 | 2,996 | 3,000 | +0.13% | 500 | 46億8000万 | -3.41% | 15.39 | 0.4 |
12/20 | 3,115 | 3,115 | 2,990 | 2,996 | -5.93% | 5,700 | 46億7376万 | -3.54% | 15.37 | 0.4 |
12/19 | 3,300 | 3,300 | 3,115 | 3,185 | -4.5% | 2,500 | 49億6860万 | +2.44% | 16.34 | 0.43 |
12/18 | 3,310 | 3,335 | 3,310 | 3,335 | +0.45% | 200 | 52億260万 | +7.48% | 17.11 | 0.45 |
12/15 | 3,380 | 3,380 | 3,310 | 3,320 | -0.9% | 500 | 51億7920万 | +7.48% | 17.03 | 0.44 |
12/14 | 3,280 | 3,360 | 3,245 | 3,350 | +0.45% | 3,500 | 52億2600万 | +8.91% | 17.19 | 0.45 |
12/13 | 3,275 | 3,335 | 3,205 | 3,335 | 0% | 3,500 | 52億260万 | +8.95% | 17.11 | 0.45 |
12/12 | 3,285 | 3,350 | 3,185 | 3,335 | +1.52% | 6,100 | 52億260万 | +9.56% | 17.11 | 0.45 |
12/11 | 3,205 | 3,285 | 3,200 | 3,285 | +2.98% | 1,800 | 51億2460万 | +8.45% | 16.85 | 0.44 |
12/08 | 3,245 | 3,260 | 3,175 | 3,190 | -1.69% | 2,700 | 49億7640万 | +5.77% | 16.37 | 0.43 |
12/07 | 3,180 | 3,250 | 3,140 | 3,245 | +3.67% | 3,500 | 50億6220万 | +7.88% | 16.65 | 0.43 |
12/05 | 3,150 | 3,190 | 3,095 | 3,130 | -1.11% | 3,000 | 48億8280万 | +4.44% | 16.06 | 0.42 |
12/04 | 3,075 | 3,165 | 3,065 | 3,165 | +5.5% | 4,400 | 49億3740万 | +5.82% | 16.24 | 0.42 |
12/01 | 3,095 | 3,095 | 3,000 | 3,000 | -3.23% | 500 | 46億8000万 | +0.57% | 15.39 | 0.4 |
11/29 | 3,065 | 3,110 | 3,065 | 3,100 | +1.64% | 2,400 | 48億3600万 | +3.89% | 15.9 | 0.42 |
11/28 | 2,997 | 3,050 | 2,980 | 3,050 | +2.35% | 2,800 | 47億5800万 | +2.42% | 15.65 | 0.41 |
11/27 | 2,990 | 2,990 | 2,970 | 2,980 | -0.67% | 400 | 46億4880万 | +0.07% | 15.29 | 0.4 |
11/24 | 2,919 | 3,000 | 2,919 | 3,000 | +2.85% | 200 | 46億8000万 | +0.77% | 15.39 | 0.4 |
11/20 | 2,915 | 2,959 | 2,915 | 2,917 | -0.55% | 600 | 45億5052万 | -2.11% | 14.97 | 0.39 |
11/15 | 2,932 | 2,965 | 2,932 | 2,933 | -0.85% | 1,100 | 45億7548万 | -1.77% | 15.05 | 0.39 |
11/14 | 2,988 | 2,988 | 2,957 | 2,958 | +1.27% | 1,000 | 46億1448万 | -1.07% | 15.18 | 0.4 |
11/13 | 3,005 | 3,005 | 2,920 | 2,921 | -1.15% | 900 | 45億5676万 | -2.44% | 14.99 | 0.39 |
11/07 | 2,975 | 2,975 | 2,955 | 2,955 | -0.64% | 1,100 | 46億980万 | -1.5% | 15.16 | 0.4 |
11/06 | 2,971 | 3,085 | 2,971 | 2,974 | -0.8% | 2,500 | 46億3944万 | -1% | 15.26 | 0.4 |
11/02 | 3,005 | 3,040 | 2,998 | 2,998 | -0.07% | 600 | 46億7688万 | -0.33% | 15.38 | 0.4 |
11/01 | 3,000 | 3,000 | 3,000 | 3,000 | -1.96% | 100 | 46億8000万 | -0.37% | 15.39 | 0.4 |
10/30 | 3,030 | 3,085 | 3,030 | 3,060 | +0.99% | 400 | 47億7360万 | +1.56% | 15.7 | 0.41 |
10/26 | 2,998 | 3,030 | 2,998 | 3,030 | +1.2% | 200 | 47億2680万 | +0.56% | 15.54 | 0.41 |
10/25 | 2,999 | 2,999 | 2,994 | 2,994 | -0.17% | 300 | 46億7064万 | -0.7% | 15.36 | 0.4 |
10/24 | 3,000 | 3,000 | 2,970 | 2,999 | +1.15% | 700 | 46億7844万 | -0.63% | 15.39 | 0.4 |
10/23 | 2,965 | 2,965 | 2,965 | 2,965 | +1.54% | 200 | 46億2540万 | -1.85% | 15.21 | 0.4 |
10/20 | 2,920 | 2,920 | 2,920 | 2,920 | -1.25% | 200 | 45億5520万 | -3.53% | 14.98 | 0.39 |
10/19 | 2,922 | 2,957 | 2,922 | 2,957 | -0.1% | 300 | 46億1292万 | -2.51% | 15.17 | 0.4 |
10/18 | 2,976 | 2,976 | 2,960 | 2,960 | -0.6% | 1,100 | 46億1760万 | -2.6% | 15.19 | 0.4 |
10/13 | 2,978 | 2,978 | 2,978 | 2,978 | 0% | 200 | 46億4568万 | -2.14% | 15.28 | 0.4 |
10/11 | 2,978 | 2,978 | 2,978 | 2,978 | +0.1% | 100 | 46億4568万 | -2.23% | 15.28 | 0.4 |
10/10 | 2,975 | 2,975 | 2,975 | 2,975 | 0% | 100 | 46億4100万 | -2.46% | 15.26 | 0.4 |
10/06 | 2,975 | 2,975 | 2,975 | 2,975 | -1.33% | 100 | 46億4100万 | -2.59% | 15.26 | 0.4 |
10/05 | 3,015 | 3,015 | 3,015 | 3,015 | +1.79% | 100 | 47億340万 | -1.37% | 15.47 | 0.4 |
10/04 | 3,010 | 3,010 | 2,962 | 2,962 | -2.89% | 700 | 46億2072万 | -3.14% | 15.2 | 0.4 |
10/02 | 3,050 | 3,050 | 3,050 | 3,050 | +3.04% | 300 | 47億5800万 | -0.42% | 15.65 | 0.41 |
09/28 | 3,010 | 3,010 | 2,960 | 2,960 | -3.11% | 600 | 46億1760万 | -3.43% | 15.19 | 0.4 |
09/26 | 3,070 | 3,070 | 3,055 | 3,055 | -0.49% | 700 | 47億6580万 | -0.49% | 15.67 | 0.42 |
09/25 | 3,080 | 3,090 | 3,070 | 3,070 | +0.66% | 500 | 47億8920万 | -0.03% | 15.75 | 0.42 |
09/22 | 3,050 | 3,050 | 3,050 | 3,050 | -0.33% | 100 | 47億5800万 | -0.75% | 15.65 | 0.42 |
09/21 | 3,060 | 3,060 | 3,060 | 3,060 | -0.33% | 100 | 47億7360万 | -0.49% | 15.7 | 0.42 |
09/19 | 3,070 | 3,085 | 3,030 | 3,070 | +0.66% | 700 | 47億8920万 | -0.29% | 15.75 | 0.42 |
09/11 | 3,030 | 3,050 | 3,030 | 3,050 | -0.97% | 1,400 | 47億5800万 | -1.07% | 15.65 | 0.42 |
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 | |
2007年 3月期 | 4,500 450 4/20 | 2,800 280 11/13 280 11/7 | 4,100 41,000 9/14 | - | - | +7.89% 12/19 | -13.72% 6/14 |
2008年 3月期 | 3,480 348 11/1 | 2,100 210 1/22 | 3,900 39,000 10/19 | - | - | +16.29% 10/18 | -21.83% 1/18 |
2009年 3月期 | 2,600 260 6/19 260 6/18 他6件 | 1,450 145 11/21 145 10/10 | 2,800 28,000 10/7 | - | - | +8.29% 5/27 | -28.54% 10/10 |
2010年 3月期 | 2,340 234 7/6 | 1,660 166 4/2 | 3,200 32,000 6/8 | - | - | +16.23% 7/6 | -9.36% 10/19 |
2011年 3月期 | 2,310 231 4/27 | 1,680 168 3/15 | 2,300 23,000 12/9 | 36億360万 | 26億2080万 | +6.36% 12/15 | -20.6% 3/15 |
2012年 3月期 | 2,120 212 9/2 212 7/27 | 1,830 183 11/10 | 6,000 60,000 9/22 | 33億720万 | 28億5480万 | +4.53% 1/20 | -7.65% 10/4 |
2013年 3月期 | 2,350 235 3/22 | 1,870 187 11/15 187 10/19 | 1,700 17,000 12/11 | 36億6600万 | 29億1720万 | +11.35% 5/9 | -5.57% 4/1 |
2014年 3月期 | 2,690 269 5/21 | 2,040 204 4/1 | 5,800 58,000 1/23 58,000 1/20 | 41億9640万 | 31億8240万 | +13.02% 5/17 | -10.43% 2/4 |
2015年 3月期 | 2,520 252 7/17 252 7/15 | 2,240 224 5/14 224 5/13 | 4,500 45,000 3/26 | 39億3120万 | 34億9440万 | +6.41% 6/27 | -5.91% 3/30 |
2016年 3月期 | 2,680 268 7/2 268 7/1 | 2,180 218 2/15 | 5,500 55,000 4/30 | 41億8080万 | 34億80万 | +5.84% 3/22 | -7.99% 8/25 |
2017年 3月期 | 2,590 259 3/2 259 2/8 | 2,150 215 7/8 | 5,600 56,000 2/8 | 40億4040万 | 33億5400万 | +5.61% 2/8 | -4.92% 4/20 |
2018年 3月期 | 3,320 332 5/19 | 2,350 235 4/20 | 86,600 866,000 5/19 | 51億7920万 | 36億6600万 | +15.4% 5/19 | -5.83% 2/14 |
2019年 3月期 | 2,800 3/28 3/27 他2件 | 2,400 10/29 | 12,200 11/26 | 43億6800万 | 37億4400万 | +6.29% 11/26 | -8.09% 10/29 |
2020年 3月期 | 2,851 11/20 | 2,160 3/17 | 14,300 12/5 | 44億4756万 | 33億6960万 | +8.44% 6/3 | -11.89% 3/17 |
2021年 3月期 | 2,890 3/29 | 2,261 4/2 | 5,900 5/28 | 45億840万 | 35億2716万 | +6.56% 6/9 | -7.36% 11/2 |
2022年 3月期 | 3,540 10/1 | 2,825 5/24 5/20 他4件 | 22,800 3/17 | 55億2240万 | 44億700万 | +10.01% 10/1 | -8.17% 5/10 |
2023年 3月期 | 4,000 2/3 | 2,882 5/10 | 8,800 9/26 | 62億4000万 | 44億9592万 | +18.67% 2/3 | -7.87% 4/6 |
最新 | 3,200 2024/4/23 | 400 | 49億9200万 | +0.47% 3,185 |
年間値上がり率
- 1987/12/28 vs 1986/12/27
- 2%(1.02倍)
- 1988/12/28 vs 1987/12/28
- 24%(1.24倍)
- 1989/12/29 vs 1988/12/28
- 47%(1.47倍)
- 1990/12/28 vs 1989/12/29
- -41%(0.59倍)
- 1991/12/26 vs 1990/12/28
- -2%(0.98倍)
- 1992/12/30 vs 1991/12/26
- -27%(0.73倍)
- 1993/12/29 vs 1992/12/30
- 14%(1.14倍)
- 1994/12/30 vs 1993/12/29
- 51%(1.51倍)
- 1995/12/29 vs 1994/12/30
- -14%(0.86倍)
- 1996/12/30 vs 1995/12/29
- -33%(0.67倍)
- 1997/12/30 vs 1996/12/30
- -40%(0.6倍)
- 1998/12/30 vs 1997/12/30
- 41%(1.41倍)
- 1999/12/30 vs 1998/12/30
- -23%(0.77倍)
- 2000/12/29 vs 1999/12/30
- -17%(0.83倍)
- 2001/12/28 vs 2000/12/29
- -34%(0.66倍)
- 2002/12/30 vs 2001/12/28
- 33%(1.33倍)
- 2003/12/30 vs 2002/12/30
- -3%(0.97倍)
- 2004/12/30 vs 2003/12/30
- 72%(1.72倍)
- 2005/12/30 vs 2004/12/30
- 63%(1.63倍)
- 2006/12/29 vs 2005/12/30
- -33%(0.67倍)
- 2007/12/28 vs 2006/12/29
- -9%(0.91倍)
- 2008/12/30 vs 2007/12/28
- -41%(0.59倍)
- 2009/12/30 vs 2008/12/30
- 22%(1.22倍)
- 2010/12/30 vs 2009/12/30
- -3%(0.97倍)
- 2011/12/28 vs 2010/12/30
- -2%(0.98倍)
- 2012/12/28 vs 2011/12/28
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/28
- 28%(1.28倍)
- 2014/12/30 vs 2013/12/30
- -6%(0.94倍)
- 2015/12/30 vs 2014/12/30
- 5%(1.05倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 17%(1.17倍)
- 2018/12/28 vs 2017/12/29
- -3%(0.97倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- 3%(1.03倍)
- 2021/12/29 vs 2020/12/30
- 13%(1.13倍)
- 2022/12/29 vs 2021/12/29
- -4%(0.96倍)
- 2023/12/29 vs 2022/12/29
- -3%(0.97倍)
- 2024/04/23 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
1,220円(2002/01/30) - 162%(2.62倍)
3,200円(4/23)