株価チャート
株価
4/16
- 前日 (4/15)
- 3,615
- 始値
- 3,610
- 高値
- 3,615
- 安値
- 3,520
- 終値 -2.07%
- 3,540
- 出来高 +133.29%
- 163,300
乖離率
- 株価（5日）
移動平均値 - -2.69%
3,638 - 株価（25日）
移動平均値 - -2.8%
3,642 - 出来高（5日）
移動平均値 - +29.83%
125,780
2023/11/17～2024/04/16
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 | ||||||||||
| 04/16 | 3,610 | 3,615 | 3,520 | 3,540 | -2.07% | 163,300 | 1029億4815万 | -2.8% | 9.24 | 1.76 |
| 04/15 | 3,610 | 3,650 | 3,595 | 3,615 | -0.28% | 70,000 | 1051億2926万 | -0.69% | 9.43 | 1.79 |
| 04/12 | 3,655 | 3,680 | 3,615 | 3,625 | -2.03% | 104,400 | 1054億2007万 | -0.38% | 9.46 | 1.8 |
| 04/11 | 3,660 | 3,710 | 3,640 | 3,700 | -0.27% | 132,700 | 1076億118万 | +1.73% | 9.65 | 1.84 |
| 04/10 | 3,780 | 3,830 | 3,700 | 3,710 | -2.37% | 158,500 | 1078億9199万 | +2.09% | 9.68 | 1.84 |
| 04/09 | 3,650 | 3,815 | 3,650 | 3,800 | +4.4% | 388,500 | 1105億932万 | +4.74% | 9.92 | 1.89 |
| 04/08 | 3,635 | 3,675 | 3,605 | 3,640 | +0.28% | 128,400 | 1058億5629万 | +0.58% | 9.5 | 1.81 |
| 04/05 | 3,505 | 3,640 | 3,490 | 3,630 | +2.11% | 192,700 | 1055億6548万 | +0.39% | 9.47 | 1.8 |
| 04/04 | 3,655 | 3,660 | 3,520 | 3,555 | -2.87% | 256,300 | 1033億8437万 | -1.69% | 9.28 | 1.76 |
| 04/03 | 3,580 | 3,690 | 3,550 | 3,660 | +1.53% | 167,500 | 1064億3792万 | +1.02% | 9.55 | 1.82 |
| 04/02 | 3,595 | 3,705 | 3,585 | 3,605 | -0.55% | 186,800 | 1048億3844万 | -0.41% | 9.41 | 1.79 |
| 04/01 | 3,620 | 3,720 | 3,560 | 3,625 | +0.83% | 423,500 | 1054億2007万 | +0.28% | 9.46 | 1.8 |
| 03/29 | 3,555 | 3,630 | 3,535 | 3,595 | +4.66% | 350,500 | 1045億4763万 | -0.36% | 9.38 | 1.78 |
| 03/28 | 3,565 | 3,590 | 3,420 | 3,435 | -9.84% | 653,600 | 998億9460万 | -4.64% | 8.96 | 1.7 |
| 03/27 | 3,785 | 3,850 | 3,730 | 3,810 | +1.33% | 330,800 | 1108億13万 | +5.72% | 9.94 | 1.89 |
| 03/26 | 3,810 | 3,820 | 3,700 | 3,760 | -1.83% | 241,000 | 1093億4606万 | +4.65% | 9.81 | 1.87 |
| 03/25 | 3,860 | 3,930 | 3,830 | 3,830 | 0% | 278,100 | 1113億8176万 | +6.98% | 9.99 | 1.9 |
| 03/22 | 3,730 | 3,845 | 3,710 | 3,830 | +2.96% | 306,900 | 1113億8176万 | +7.49% | 9.99 | 1.9 |
| 03/21 | 3,725 | 3,755 | 3,695 | 3,720 | +1.36% | 276,900 | 1081億8280万 | +4.79% | 9.71 | 1.85 |
| 03/19 | 3,590 | 3,675 | 3,580 | 3,670 | +2.37% | 196,000 | 1067億2873万 | +3.7% | 9.58 | 1.82 |
| 03/18 | 3,580 | 3,595 | 3,550 | 3,585 | +1.13% | 97,500 | 1042億5681万 | +1.56% | 9.35 | 1.78 |
| 03/15 | 3,535 | 3,565 | 3,520 | 3,545 | -0.14% | 143,800 | 1030億9356万 | +0.57% | 9.25 | 1.76 |
| 03/14 | 3,530 | 3,550 | 3,490 | 3,550 | +1.43% | 65,400 | 1032億3897万 | +0.82% | 9.26 | 1.76 |
| 03/13 | 3,560 | 3,560 | 3,485 | 3,500 | -0.57% | 95,100 | 1017億8490万 | -0.48% | 9.13 | 1.74 |
| 03/12 | 3,480 | 3,525 | 3,435 | 3,520 | +0.72% | 122,500 | 1023億6652万 | +0.09% | 9.18 | 1.75 |
| 03/11 | 3,515 | 3,545 | 3,450 | 3,495 | -2.24% | 228,900 | 1016億3949万 | -0.63% | 9.12 | 1.73 |
| 03/08 | 3,565 | 3,590 | 3,540 | 3,575 | -0.28% | 102,600 | 1039億6600万 | +1.56% | 9.33 | 1.77 |
| 03/07 | 3,635 | 3,650 | 3,580 | 3,585 | -1.1% | 117,800 | 1042億5681万 | +1.76% | 9.35 | 1.78 |
| 03/06 | 3,550 | 3,645 | 3,525 | 3,625 | +1.68% | 143,900 | 1054億2007万 | +2.84% | 9.46 | 1.8 |
| 03/05 | 3,550 | 3,585 | 3,510 | 3,565 | +0.14% | 127,100 | 1036億7519万 | +1.11% | 9.3 | 1.77 |
| 03/04 | 3,620 | 3,630 | 3,550 | 3,560 | -0.56% | 147,300 | 1035億2978万 | +0.94% | 9.29 | 1.77 |
| 03/01 | 3,680 | 3,715 | 3,540 | 3,580 | -1.1% | 253,900 | 1041億1141万 | +1.47% | 9.34 | 1.78 |
| 02/29 | 3,735 | 3,775 | 3,620 | 3,620 | -2.69% | 578,500 | 1052億7466万 | +2.61% | 9.45 | 1.8 |
| 02/28 | 3,585 | 3,770 | 3,570 | 3,720 | +3.48% | 401,600 | 1081億8280万 | +5.5% | 9.71 | 1.85 |
| 02/27 | 3,495 | 3,605 | 3,495 | 3,595 | +3.3% | 260,900 | 1045億4763万 | +2.07% | 9.38 | 1.78 |
| 02/26 | 3,490 | 3,490 | 3,450 | 3,480 | +0.58% | 147,100 | 1012億327万 | -1.11% | 9.08 | 1.73 |
| 02/22 | 3,480 | 3,480 | 3,430 | 3,460 | +0.44% | 98,200 | 1006億2164万 | -1.68% | 9.03 | 1.72 |
| 02/21 | 3,485 | 3,495 | 3,430 | 3,445 | -1.15% | 106,700 | 1001億8542万 | -2.13% | 8.99 | 1.71 |
| 02/20 | 3,515 | 3,515 | 3,470 | 3,485 | -0.85% | 118,200 | 1013億4867万 | -1.11% | 9.09 | 1.73 |
| 02/19 | 3,460 | 3,515 | 3,445 | 3,515 | +2.33% | 152,800 | 1022億2112万 | -0.34% | 9.17 | 1.74 |
| 02/16 | 3,435 | 3,460 | 3,405 | 3,435 | +0.59% | 107,500 | 998億9460万 | -2.58% | 8.96 | 1.7 |
| 02/15 | 3,545 | 3,545 | 3,400 | 3,415 | -2.43% | 210,500 | 993億1298万 | -3.23% | 8.91 | 1.69 |
| 02/14 | 3,455 | 3,555 | 3,455 | 3,500 | +1.3% | 191,900 | 1017億8490万 | -0.91% | 9.13 | 1.74 |
| 02/13 | 3,495 | 3,535 | 3,370 | 3,455 | +0.58% | 380,600 | 1004億7623万 | -2.12% | 9.02 | 1.71 |
| 02/09 | 3,450 | 3,475 | 3,420 | 3,435 | -0.58% | 171,300 | 998億9460万 | -2.5% | 8.96 | 1.7 |
| 02/08 | 3,490 | 3,490 | 3,435 | 3,455 | +0.14% | 103,800 | 1004億7623万 | -1.79% | 9.02 | 1.71 |
| 02/07 | 3,450 | 3,490 | 3,420 | 3,450 | -0.14% | 184,600 | 1003億3083万 | -1.65% | 9 | 1.71 |
| 02/06 | 3,495 | 3,535 | 3,455 | 3,455 | -1.14% | 137,700 | 1004億7623万 | -1.2% | 9.02 | 1.71 |
| 02/05 | 3,510 | 3,520 | 3,465 | 3,495 | -0.71% | 191,800 | 1016億3949万 | +0.29% | 9.12 | 1.73 |
| 02/02 | 3,610 | 3,610 | 3,475 | 3,520 | -1.81% | 219,600 | 1023億6652万 | +1.35% | 9.18 | 1.75 |
| 02/01 | 3,625 | 3,655 | 3,585 | 3,585 | -1.78% | 135,100 | 1042億5681万 | +3.73% | 9.35 | 1.78 |
| 01/31 | 3,630 | 3,650 | 3,610 | 3,650 | +0.83% | 81,400 | 1061億4711万 | +6.29% | 9.52 | 1.81 |
| 01/30 | 3,640 | 3,655 | 3,615 | 3,620 | -0.69% | 71,300 | 1052億7466万 | +6.16% | 9.45 | 1.8 |
| 01/29 | 3,605 | 3,680 | 3,600 | 3,645 | +1.39% | 151,400 | 1060億170万 | +7.65% | 9.51 | 1.81 |
| 01/26 | 3,600 | 3,640 | 3,585 | 3,595 | +0.14% | 124,300 | 1045億4763万 | +6.99% | 9.38 | 1.78 |
| 01/25 | 3,560 | 3,590 | 3,550 | 3,590 | +0.56% | 98,600 | 1044億222万 | +7.55% | 9.37 | 1.78 |
| 01/24 | 3,590 | 3,605 | 3,555 | 3,570 | 0% | 124,700 | 1038億2059万 | +7.66% | 9.32 | 1.77 |
| 01/23 | 3,615 | 3,625 | 3,555 | 3,570 | -1.79% | 207,900 | 1038億2059万 | +8.38% | 9.32 | 1.77 |
| 01/22 | 3,535 | 3,650 | 3,535 | 3,635 | +3.71% | 232,800 | 1057億1088万 | +11.06% | 9.48 | 1.8 |
| 01/19 | 3,515 | 3,540 | 3,500 | 3,505 | +0.57% | 116,500 | 1019億3030万 | +7.91% | 9.15 | 1.74 |
| 01/18 | 3,495 | 3,515 | 3,470 | 3,485 | -0.14% | 120,000 | 1013億4867万 | +7.96% | 9.09 | 1.73 |
| 01/17 | 3,540 | 3,560 | 3,490 | 3,490 | -1.41% | 147,400 | 1014億9408万 | +8.76% | 9.11 | 1.73 |
| 01/16 | 3,585 | 3,590 | 3,530 | 3,540 | -0.42% | 104,200 | 1029億4815万 | +10.83% | 9.24 | 1.76 |
| 01/15 | 3,515 | 3,580 | 3,515 | 3,555 | +1.72% | 158,800 | 1033億8437万 | +11.86% | 9.28 | 1.76 |
| 01/12 | 3,515 | 3,535 | 3,460 | 3,495 | -0.57% | 229,700 | 1016億3949万 | +10.6% | 9.12 | 1.73 |
| 01/11 | 3,500 | 3,515 | 3,460 | 3,515 | +1.01% | 216,400 | 1022億2112万 | +11.8% | 9.17 | 1.74 |
| 01/10 | 3,460 | 3,515 | 3,425 | 3,480 | +0.58% | 248,300 | 1012億327万 | +11.25% | 9.08 | 1.73 |
| 01/09 | 3,315 | 3,470 | 3,315 | 3,460 | +5.49% | 514,300 | 1006億2164万 | +11.08% | 9.03 | 1.72 |
| 01/05 | 3,300 | 3,300 | 3,260 | 3,280 | -0.61% | 245,300 | 953億8699万 | +5.77% | 8.56 | 1.63 |
| 01/04 | 3,220 | 3,300 | 3,195 | 3,300 | +2.96% | 302,500 | 959億6862万 | +6.52% | 8.61 | 1.64 |
| 2023 | ||||||||||
| 12/29 | 3,185 | 3,220 | 3,170 | 3,205 | +0.94% | 204,500 | 932億588万 | +3.49% | 8.36 | 1.59 |
| 12/28 | 3,160 | 3,190 | 3,155 | 3,175 | +0.16% | 160,300 | 923億3344万 | +2.49% | 8.28 | 1.58 |
| 12/27 | 3,180 | 3,185 | 3,115 | 3,170 | -0.31% | 139,800 | 921億8803万 | +2.19% | 8.27 | 1.57 |
| 12/26 | 3,110 | 3,190 | 3,085 | 3,180 | +2.42% | 261,200 | 913億34万 | +2.51% | 8.3 | 1.56 |
| 12/25 | 3,080 | 3,125 | 3,070 | 3,105 | +1.97% | 235,200 | 891億4703万 | +0.1% | 8.1 | 1.52 |
| 12/22 | 3,030 | 3,045 | 3,020 | 3,045 | +0.33% | 97,000 | 874億2438万 | -2.22% | 7.95 | 1.49 |
| 12/21 | 3,005 | 3,035 | 2,997 | 3,035 | +0.66% | 134,300 | 871億3727万 | -2.94% | 7.92 | 1.49 |
| 12/20 | 3,030 | 3,050 | 3,005 | 3,015 | +0.33% | 170,400 | 865億6306万 | -4.01% | 7.87 | 1.48 |
| 12/19 | 3,040 | 3,045 | 3,000 | 3,005 | -1.15% | 171,100 | 862億7595万 | -4.81% | 7.84 | 1.47 |
| 12/18 | 3,050 | 3,055 | 3,000 | 3,040 | 0% | 107,400 | 872億8083万 | -4.04% | 7.93 | 1.49 |
| 12/15 | 3,015 | 3,055 | 3,010 | 3,040 | +0.66% | 159,000 | 872億8083万 | -4.22% | 7.93 | 1.49 |
| 12/14 | 3,055 | 3,055 | 3,000 | 3,020 | -0.98% | 138,900 | 867億661万 | -5.03% | 7.88 | 1.48 |
| 12/13 | 3,035 | 3,075 | 3,020 | 3,050 | +1.33% | 137,100 | 875億6794万 | -4.27% | 7.96 | 1.49 |
| 12/12 | 3,035 | 3,040 | 3,000 | 3,010 | 0% | 84,800 | 864億1950万 | -5.76% | 7.85 | 1.47 |
| 12/11 | 3,035 | 3,040 | 3,005 | 3,010 | +0.17% | 153,400 | 864億1950万 | -6.11% | 7.85 | 1.47 |
| 12/08 | 3,095 | 3,105 | 2,985 | 3,005 | -3.53% | 604,100 | 862億7595万 | -6.56% | 7.84 | 1.47 |
| 12/07 | 3,115 | 3,135 | 3,100 | 3,115 | -0.48% | 111,500 | 894億3414万 | -3.47% | 8.13 | 1.53 |
| 12/06 | 3,120 | 3,150 | 3,110 | 3,130 | +0.81% | 203,000 | 898億6480万 | -3.19% | 8.17 | 1.53 |
| 12/05 | 3,100 | 3,130 | 3,075 | 3,105 | +0.32% | 578,200 | 814億7426万 | -4.02% | 8.1 | 1.39 |
| 12/04 | 3,110 | 3,135 | 3,090 | 3,095 | -1.12% | 321,100 | 812億1187万 | -4.45% | 8.08 | 1.38 |
| 12/01 | 3,140 | 3,155 | 3,125 | 3,130 | -0.32% | 219,300 | 821億3026万 | -3.45% | 8.17 | 1.4 |
| 11/30 | 3,130 | 3,165 | 3,120 | 3,140 | +0.96% | 178,200 | 823億9265万 | -3.24% | 8.19 | 1.4 |
| 11/29 | 3,150 | 3,160 | 3,100 | 3,110 | -2.96% | 528,600 | 904億4315万 | -4.28% | 8.12 | 1.54 |
| 11/28 | 3,270 | 3,315 | 3,180 | 3,205 | -2.14% | 212,600 | 932億588万 | -1.48% | 8.36 | 1.59 |
| 11/27 | 3,265 | 3,315 | 3,255 | 3,275 | +0.92% | 93,800 | 952億4158万 | +0.65% | 8.55 | 1.62 |
| 11/24 | 3,275 | 3,285 | 3,225 | 3,245 | -1.07% | 65,300 | 943億6914万 | -0.18% | 8.47 | 1.61 |
| 11/22 | 3,170 | 3,285 | 3,160 | 3,280 | +3.47% | 167,300 | 953億8699万 | +0.89% | 8.56 | 1.63 |
| 11/21 | 3,190 | 3,210 | 3,170 | 3,170 | -0.31% | 99,800 | 921億8803万 | -2.31% | 8.27 | 1.57 |
| 11/20 | 3,260 | 3,300 | 3,175 | 3,180 | -6.06% | 384,200 | 924億7885万 | -1.97% | 8.3 | 1.58 |
| 11/17 | 3,365 | 3,405 | 3,365 | 3,385 | +0.15% | 44,800 | 984億4053万 | +4.38% | 8.83 | 1.68 |
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 8月期 | 2,460 246,000 10/19 | 897 89,700 8/24 | 878,800 8,788 10/16 | - | - | +29.33% 10/9 | -22.38% 8/9 |
| 2008年 8月期 | 1,380 138,000 11/1 | 381 38,050 8/29 | 478,600 4,786 10/26 | - | - | +27.33% 4/17 | -28.07% 3/14 |
| 2009年 8月期 | 600 60,000 9/16 | 105 10,500 3/12 | 1,715,200 17,152 6/15 | - | - | +61.03% 6/15 | -47.28% 10/17 |
| 2010年 8月期 | 417 41,700 4/19 | 171 17,060 10/5 | 1,145,500 11,455 4/16 | - | - | +43.39% 4/19 | -25.29% 5/25 |
| 2011年 3月期 | 284 28,400 12/24 | 96 9,640 8/23 9,600 8/9 | 647,800 6,478 3/15 | 130億8711万 | 44億2381万 | +29.87% 11/24 | -40.79% 3/15 |
| 2012年 3月期 | 210 20,950 2/27 | 76 7,580 11/30 | 1,578,900 15,789 1/20 | 96億5405万 | 34億9297万 | +45.01% 1/23 | -14.84% 3/26 |
| 2013年 3月期 | 1,680 168,000 3/29 | 143 14,260 6/4 | 3,811,300 38,113 3/14 | 774億1675万 | 65億7120万 | +66.18% 1/9 | -22.05% 6/4 |
| 2014年 3月期 | 2,572 257,200 5/13 | 920 92,000 6/27 | 6,865,900 68,659 5/9 | 1185億2136万 | 423億9488万 | +28.51% 5/13 | -36.35% 6/26 |
| 2015年 3月期 | 1,498 6/27 | 843 10/17 | 5,830,200 11/4 | 690億2993万 | 388億4662万 | +33.27% 11/4 | -13.74% 7/18 |
| 2016年 3月期 | 1,395 4/7 | 710 2/12 | 1,023,100 1/29 | 642億8355万 | 327億1779万 | +14.21% 3/14 | -20.15% 1/21 |
| 2017年 3月期 | 1,143 3/14 | 598 11/9 | 805,700 4/4 | 526億7104万 | 275億5667万 | +19.49% 3/6 | -14.94% 6/16 |
| 2018年 3月期 | 1,787 1/26 | 838 8/18 | 1,236,400 11/13 | 823億4746万 | 386億1621万 | +23.04% 11/27 | -11.96% 8/14 |
| 2019年 3月期 | 1,991 5/31 | 878 12/25 | 2,437,500 5/14 | 917億4806万 | 404億5946万 | +26.75% 5/14 | -20% 12/25 |
| 2020年 3月期 | 1,174 10/23 | 573 3/19 | 377,200 3/10 | 540億9956万 | 264億464万 | +25.37% 4/14 | -29.3% 3/13 |
| 2021年 3月期 | 1,058 6/10 6/8 | 760 4/2 4/1 | 915,300 4/2 | 487億5412万 | 350億2186万 | +10.4% 10/6 | -10.37% 4/2 |
| 2022年 3月期 | 998 3/28 | 545 11/30 | 1,609,000 11/30 | 459億8923万 | 251億1436万 | +14.82% 3/28 | -19.81% 11/30 |
| 2023年 3月期 | 1,701 8/30 | 882 4/13 | 929,300 6/2 | 494億6746万 | 327億579万 | +22.84% 8/16 | -10.21% 12/8 |
| 最新 | 3,540 2024/4/16 | 163,300 | 1029億4815万 | -2.8% 3,642 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -52%（0.48倍）
- 2003/12/30 vs 2002/12/30
- -17%（0.83倍）
- 2004/12/30 vs 2003/12/30
- 123%（2.23倍）
- 2005/12/30 vs 2004/12/30
- 90%（1.9倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- -71%（0.29倍）
- 2012/12/28 vs 2011/12/30
- 568%（6.68倍）
- 2013/12/30 vs 2012/12/28
- 211%（3.11倍）
- 2014/12/30 vs 2013/12/30
- -30%（0.7倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- -25%（0.75倍）
- 2017/12/29 vs 2016/12/30
- 88%（1.88倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- 85%（1.85倍）
- 2023/12/29 vs 2022/12/30
- 145%（2.45倍）
- 2024/04/16 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
76円（2011/11/30） - 4570%（46.7倍）
3,540円（4/16）