株価チャート
株価
4/24
- 前日 (4/23)
- 3,910
- 始値
- 3,915
- 高値
- 3,975
- 安値
- 3,915
- 終値 +1.53%
- 3,970
- 出来高 +100%
- 400
乖離率
- 株価（5日）
移動平均値 - +0.71%
3,942 - 株価（25日）
移動平均値 - -0.33%
3,983 - 出来高（5日）
移動平均値 - +100%
200
2023/10/30～2024/04/24
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 | 3,915 | 3,975 | 3,915 | 3,970 | +1.53% | 400 | 54億9174万 | -0.33% | 9.88 | 0.38 |
| 04/23 | 3,905 | 3,910 | 3,905 | 3,910 | +0.39% | 200 | 54億874万 | -1.88% | 9.73 | 0.37 |
| 04/19 | 3,895 | 3,895 | 3,895 | 3,895 | -1.77% | 100 | 53億8799万 | -2.36% | 9.69 | 0.37 |
| 04/18 | 3,900 | 3,965 | 3,900 | 3,965 | -0.13% | 200 | 54億8482万 | -0.68% | 9.86 | 0.38 |
| 04/17 | 3,970 | 3,970 | 3,970 | 3,970 | +0.13% | 100 | 54億9174万 | -0.58% | 9.88 | 0.38 |
| 04/16 | 3,900 | 3,965 | 3,900 | 3,965 | +0.63% | 300 | 54億8482万 | -0.75% | 9.86 | 0.38 |
| 04/15 | 3,895 | 3,940 | 3,895 | 3,940 | +1.03% | 200 | 54億5024万 | -1.43% | 9.8 | 0.37 |
| 04/12 | 3,900 | 3,900 | 3,900 | 3,900 | -1.52% | 200 | 53億9490万 | -2.55% | 9.7 | 0.37 |
| 04/10 | 3,935 | 3,960 | 3,935 | 3,960 | +1.8% | 400 | 54億7790万 | -1.25% | 9.85 | 0.38 |
| 04/09 | 3,930 | 3,930 | 3,890 | 3,890 | -1.02% | 400 | 53億8107万 | -3.11% | 9.68 | 0.37 |
| 04/08 | 3,930 | 3,930 | 3,930 | 3,930 | +0.38% | 200 | 54億3640万 | -2.29% | 9.78 | 0.37 |
| 04/05 | 3,915 | 3,915 | 3,915 | 3,915 | +1.16% | 100 | 54億1565万 | -2.78% | 9.74 | 0.37 |
| 04/03 | 3,950 | 3,950 | 3,870 | 3,870 | -1.15% | 400 | 53億5340万 | -3.99% | 9.63 | 0.37 |
| 04/01 | 3,895 | 3,915 | 3,845 | 3,915 | +0.26% | 500 | 54億1565万 | -2.93% | 9.74 | 0.37 |
| 03/29 | 3,915 | 3,915 | 3,905 | 3,905 | 0% | 500 | 54億182万 | -3.2% | 9.71 | 0.37 |
| 03/28 | 3,940 | 3,940 | 3,900 | 3,905 | -5.22% | 700 | 54億182万 | -3.22% | 9.71 | 0.37 |
| 03/27 | 4,185 | 4,185 | 4,120 | 4,120 | 0% | 600 | 56億9923万 | +2.08% | 10.25 | 0.39 |
| 03/26 | 4,110 | 4,120 | 4,110 | 4,120 | +0.24% | 500 | 56億9923万 | +2.26% | 10.25 | 0.39 |
| 03/25 | 4,115 | 4,115 | 4,110 | 4,110 | -0.12% | 300 | 56億8540万 | +2.19% | 10.22 | 0.39 |
| 03/22 | 4,070 | 4,115 | 4,050 | 4,115 | +0.37% | 800 | 56億9232万 | +2.52% | 10.24 | 0.39 |
| 03/21 | 4,065 | 4,115 | 4,065 | 4,100 | +0.86% | 500 | 56億7157万 | +2.37% | 10.2 | 0.39 |
| 03/19 | 4,005 | 4,065 | 4,005 | 4,065 | -0.12% | 200 | 56億2315万 | +1.7% | 10.11 | 0.39 |
| 03/18 | 4,115 | 4,115 | 4,050 | 4,070 | -1.09% | 600 | 56億3007万 | +2.01% | 10.13 | 0.39 |
| 03/15 | 3,990 | 4,115 | 3,990 | 4,115 | +4.18% | 500 | 56億9232万 | +3.24% | 10.24 | 0.39 |
| 03/14 | 4,005 | 4,005 | 3,950 | 3,950 | -1.74% | 600 | 54億6407万 | -0.73% | 9.83 | 0.37 |
| 03/13 | 4,020 | 4,020 | 4,020 | 4,020 | 0% | 200 | 55億6090万 | +1.03% | 10 | 0.38 |
| 03/12 | 4,020 | 4,020 | 4,020 | 4,020 | +1.52% | 100 | 55億6090万 | +1.16% | 10 | 0.38 |
| 03/11 | 3,970 | 3,970 | 3,960 | 3,960 | -0.63% | 200 | 54億7790万 | -0.23% | 9.85 | 0.38 |
| 03/08 | 4,020 | 4,020 | 3,975 | 3,985 | -0.87% | 700 | 55億1249万 | +0.43% | 9.91 | 0.38 |
| 03/07 | 3,960 | 4,070 | 3,960 | 4,020 | +0.12% | 800 | 55億6090万 | +1.44% | 10 | 0.38 |
| 03/06 | 4,070 | 4,070 | 4,015 | 4,015 | -1.35% | 200 | 55億5398万 | +1.41% | 9.99 | 0.38 |
| 03/05 | 4,100 | 4,100 | 4,000 | 4,070 | -0.73% | 700 | 56億3007万 | +2.93% | 10.13 | 0.39 |
| 03/04 | 4,120 | 4,120 | 4,100 | 4,100 | +0.24% | 300 | 56億7157万 | +3.93% | 10.2 | 0.39 |
| 03/01 | 4,120 | 4,120 | 4,015 | 4,090 | +0.74% | 900 | 56億5773万 | +3.94% | 10.18 | 0.39 |
| 02/28 | 4,060 | 4,060 | 4,060 | 4,060 | 0% | 100 | 56億1623万 | +3.44% | 10.1 | 0.39 |
| 02/27 | 4,065 | 4,065 | 4,020 | 4,060 | +1% | 300 | 56億1623万 | +3.62% | 10.1 | 0.39 |
| 02/26 | 4,135 | 4,145 | 4,000 | 4,020 | +2.42% | 1,100 | 55億6090万 | +2.79% | 10 | 0.38 |
| 02/22 | 3,925 | 3,925 | 3,910 | 3,925 | -0.13% | 400 | 54億2949万 | +0.54% | 9.76 | 0.37 |
| 02/20 | 3,930 | 3,930 | 3,930 | 3,930 | 0% | 200 | 54億3640万 | +0.8% | 9.78 | 0.37 |
| 02/19 | 3,900 | 3,930 | 3,900 | 3,930 | 0% | 600 | 54億3640万 | +0.92% | 9.78 | 0.37 |
| 02/16 | 3,940 | 3,940 | 3,930 | 3,930 | -0.25% | 300 | 54億3640万 | +1.03% | 9.78 | 0.37 |
| 02/15 | 3,940 | 3,940 | 3,940 | 3,940 | -0.25% | 200 | 54億5024万 | +1.47% | 9.8 | 0.37 |
| 02/14 | 3,930 | 3,950 | 3,930 | 3,950 | +1.02% | 800 | 54億6407万 | +1.96% | 9.83 | 0.37 |
| 02/13 | 3,900 | 3,910 | 3,830 | 3,910 | +0.26% | 400 | 54億874万 | +1.19% | 9.73 | 0.37 |
| 02/09 | 3,875 | 3,905 | 3,875 | 3,900 | +0.52% | 600 | 53億9490万 | +0.98% | 9.7 | 0.37 |
| 02/08 | 3,880 | 3,900 | 3,880 | 3,880 | -0.64% | 600 | 53億6724万 | +0.57% | 9.65 | 0.37 |
| 02/07 | 3,955 | 3,955 | 3,905 | 3,905 | -1.26% | 200 | 54億182万 | +1.3% | 9.71 | 0.37 |
| 02/06 | 3,950 | 3,955 | 3,950 | 3,955 | +0.13% | 400 | 54億7099万 | +2.7% | 9.84 | 0.38 |
| 02/05 | 3,950 | 3,950 | 3,950 | 3,950 | 0% | 300 | 54億6407万 | +2.76% | 9.83 | 0.37 |
| 02/02 | 3,860 | 3,950 | 3,860 | 3,950 | +1.41% | 900 | 54億6407万 | +2.95% | 9.83 | 0.37 |
| 02/01 | 3,900 | 3,900 | 3,895 | 3,895 | -0.13% | 300 | 53億8799万 | +1.8% | 9.69 | 0.37 |
| 01/30 | 3,930 | 3,930 | 3,900 | 3,900 | -0.64% | 200 | 53億9490万 | +2.07% | 9.7 | 0.37 |
| 01/29 | 3,930 | 3,930 | 3,920 | 3,925 | +1.68% | 400 | 54億2949万 | +2.99% | 9.76 | 0.37 |
| 01/26 | 3,935 | 3,935 | 3,860 | 3,860 | -1.91% | 800 | 53億3957万 | +1.58% | 9.6 | 0.37 |
| 01/25 | 3,940 | 3,940 | 3,935 | 3,935 | +1.16% | 300 | 54億4332万 | +3.83% | 9.79 | 0.37 |
| 01/24 | 3,910 | 3,935 | 3,890 | 3,890 | +1.17% | 500 | 53億8107万 | +2.99% | 9.68 | 0.37 |
| 01/23 | 3,845 | 3,915 | 3,845 | 3,845 | 0% | 400 | 53億1882万 | +2.1% | 9.57 | 0.36 |
| 01/22 | 3,835 | 3,845 | 3,835 | 3,845 | +0.26% | 300 | 53億1882万 | +2.29% | 9.57 | 0.36 |
| 01/19 | 3,835 | 3,835 | 3,835 | 3,835 | -1.41% | 200 | 53億499万 | +2.21% | 9.54 | 0.36 |
| 01/18 | 3,875 | 3,890 | 3,870 | 3,890 | +0.39% | 400 | 53億8107万 | +3.9% | 9.68 | 0.37 |
| 01/17 | 3,800 | 3,875 | 3,800 | 3,875 | +0.65% | 600 | 53億6032万 | +3.83% | 9.64 | 0.37 |
| 01/16 | 3,800 | 3,880 | 3,785 | 3,850 | +1.32% | 700 | 53億2574万 | +3.52% | 9.58 | 0.37 |
| 01/15 | 3,805 | 3,805 | 3,800 | 3,800 | 0% | 500 | 52億5657万 | +2.51% | 9.45 | 0.36 |
| 01/12 | 3,840 | 3,840 | 3,800 | 3,800 | -0.78% | 400 | 52億5657万 | +2.81% | 9.45 | 0.36 |
| 01/11 | 3,805 | 3,830 | 3,805 | 3,830 | +2.13% | 700 | 52億9807万 | +3.85% | 9.53 | 0.36 |
| 01/10 | 3,750 | 3,750 | 3,750 | 3,750 | +0.94% | 300 | 51億8741万 | +2.01% | 9.33 | 0.36 |
| 01/09 | 3,715 | 3,715 | 3,715 | 3,715 | 0% | 200 | 51億3899万 | +1.28% | 9.24 | 0.35 |
| 01/05 | 3,885 | 3,885 | 3,715 | 3,715 | -3.76% | 1,200 | 51億3899万 | +1.53% | 9.24 | 0.35 |
| 01/04 | 3,855 | 3,860 | 3,855 | 3,860 | +1.58% | 500 | 53億3957万 | +5.67% | 9.6 | 0.37 |
| 2023 | ||||||||||
| 12/28 | 3,800 | 3,800 | 3,760 | 3,800 | 0% | 900 | 52億5657万 | +4.42% | 9.45 | 0.36 |
| 12/27 | 3,800 | 3,800 | 3,800 | 3,800 | +0.13% | 100 | 52億5657万 | +4.77% | 9.45 | 0.36 |
| 12/26 | 3,795 | 3,800 | 3,795 | 3,795 | 0% | 300 | 52億4966万 | +4.95% | 9.44 | 0.36 |
| 12/25 | 3,705 | 3,800 | 3,705 | 3,795 | +0.53% | 400 | 52億4966万 | +5.27% | 9.44 | 0.36 |
| 12/22 | 3,780 | 3,780 | 3,760 | 3,775 | +2.58% | 300 | 52億2199万 | +5.09% | 9.39 | 0.36 |
| 12/18 | 3,780 | 3,785 | 3,680 | 3,680 | -1.87% | 1,100 | 50億9058万 | +2.79% | 9.16 | 0.35 |
| 12/15 | 3,740 | 3,750 | 3,670 | 3,750 | +2.18% | 600 | 51億8741万 | +4.98% | 9.33 | 0.36 |
| 12/14 | 3,670 | 3,670 | 3,670 | 3,670 | +1.1% | 300 | 50億7674万 | +3.03% | 9.13 | 0.35 |
| 12/12 | 3,655 | 3,655 | 3,630 | 3,630 | 0% | 200 | 50億2141万 | +2.11% | 9.03 | 0.34 |
| 12/11 | 3,610 | 3,630 | 3,610 | 3,630 | +0.55% | 200 | 50億2141万 | +2.25% | 9.03 | 0.34 |
| 12/08 | 3,610 | 3,610 | 3,610 | 3,610 | +0.14% | 100 | 49億9374万 | +1.83% | 8.98 | 0.34 |
| 12/07 | 3,665 | 3,670 | 3,605 | 3,605 | -1.64% | 300 | 49億8683万 | +1.72% | 8.97 | 0.34 |
| 12/05 | 3,665 | 3,665 | 3,665 | 3,665 | 0% | 400 | 50億6983万 | +3.5% | 9.12 | 0.35 |
| 12/04 | 3,650 | 3,665 | 3,610 | 3,665 | +0.41% | 400 | 50億6983万 | +3.68% | 9.12 | 0.35 |
| 12/01 | 3,600 | 3,650 | 3,600 | 3,650 | +1.53% | 600 | 50億4908万 | +3.49% | 9.08 | 0.35 |
| 11/30 | 3,545 | 3,595 | 3,545 | 3,595 | +1.84% | 1,000 | 49億7299万 | +2.13% | 8.94 | 0.34 |
| 11/29 | 3,525 | 3,530 | 3,525 | 3,530 | -0.98% | 600 | 48億8308万 | +0.43% | 8.78 | 0.34 |
| 11/27 | 3,530 | 3,565 | 3,530 | 3,565 | +0.99% | 300 | 49億3150万 | +1.48% | 8.87 | 0.34 |
| 11/24 | 3,555 | 3,555 | 3,530 | 3,530 | -1.67% | 300 | 48億8308万 | +0.46% | 8.78 | 0.34 |
| 11/22 | 3,570 | 3,590 | 3,570 | 3,590 | +1.99% | 300 | 49億6608万 | +2.16% | 8.93 | 0.34 |
| 11/20 | 3,520 | 3,520 | 3,520 | 3,520 | -1.26% | 200 | 48億6925万 | +0.23% | 8.76 | 0.33 |
| 11/17 | 3,565 | 3,565 | 3,565 | 3,565 | +2% | 100 | 49億3150万 | +1.54% | 8.87 | 0.34 |
| 11/16 | 3,545 | 3,545 | 3,495 | 3,495 | -1.69% | 200 | 48億3466万 | -0.46% | 8.69 | 0.33 |
| 11/15 | 3,555 | 3,555 | 3,555 | 3,555 | +1.28% | 100 | 49億1766万 | +1.17% | 8.84 | 0.34 |
| 11/13 | 3,570 | 3,600 | 3,510 | 3,510 | +0.14% | 700 | 48億5541万 | -0.06% | 8.73 | 0.33 |
| 11/10 | 3,510 | 3,535 | 3,505 | 3,505 | -0.57% | 300 | 48億4850万 | -0.2% | 8.72 | 0.33 |
| 11/09 | 3,525 | 3,525 | 3,525 | 3,525 | 0% | 100 | 48億7616万 | +0.31% | 8.77 | 0.33 |
| 11/07 | 3,470 | 3,525 | 3,470 | 3,525 | +1.73% | 600 | 48億7616万 | +0.28% | 8.77 | 0.33 |
| 11/02 | 3,535 | 3,535 | 3,465 | 3,465 | -0.29% | 400 | 47億9316万 | -1.45% | 8.62 | 0.33 |
| 11/01 | 3,475 | 3,475 | 3,475 | 3,475 | -0.14% | 100 | 48億700万 | -1.19% | 8.65 | 0.33 |
| 10/30 | 3,490 | 3,490 | 3,480 | 3,480 | -0.29% | 200 | 48億1391万 | -1.11% | 8.66 | 0.33 |
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 | 5,000 500 4/11 500 4/5 他3件 | 3,500 350 1/19 | 2,900 29,000 1/19 | - | - | +6.14% 2/6 | -12.45% 5/18 |
| 2008年 3月期 | 4,070 407 6/7 | 2,430 243 2/13 | 4,000 40,000 5/29 | - | - | +9.59% 12/14 | -18.09% 1/23 |
| 2009年 3月期 | 3,060 306 6/5 306 6/4 | 1,750 175 11/17 | 1,800 18,000 12/11 | - | - | +24.22% 5/27 | -20.2% 10/7 |
| 2010年 3月期 | 3,030 303 7/6 | 2,090 209 3/29 | 1,400 14,000 12/11 | - | - | +9.1% 1/8 | -13.71% 11/17 |
| 2011年 3月期 | 2,580 258 7/14 | 2,000 200 3/16 200 3/15 | 3,000 30,000 2/8 | 35億6894万 | 27億6662万 | +15.41% 7/14 | -13.17% 3/15 |
| 2012年 3月期 | 2,550 255 3/27 255 3/26 | 2,000 200 11/22 | 2,100 21,000 11/22 | 35億2744万 | 27億6662万 | +9.68% 7/12 | -7.24% 4/10 |
| 2013年 3月期 | 2,940 294 3/26 294 3/25 | 2,090 209 5/21 209 5/18 | 2,000 20,000 12/11 | 40億6693万 | 28億9111万 | +10.63% 3/25 | -6.76% 5/21 |
| 2014年 3月期 | 3,280 328 1/14 | 2,460 246 4/8 | 3,600 36,000 12/6 | 45億3725万 | 34億294万 | +11.32% 1/14 | -7.98% 6/17 |
| 2015年 3月期 | 3,760 376 9/26 | 2,790 279 10/2 | 29,200 292,000 9/26 | 52億124万 | 38億5943万 | +4.94% 6/4 | -6.4% 10/2 |
| 2016年 3月期 | 3,190 319 3/28 319 3/17 | 2,860 286 2/12 286 8/25 他2件 | 4,500 45,000 5/14 | 44億1276万 | 39億5626万 | +5.03% 3/17 | -5.89% 8/25 |
| 2017年 3月期 | 3,250 325 3/28 | 2,690 269 8/24 | 5,800 58,000 4/26 | 44億9576万 | 37億2110万 | +3.42% 3/28 | -6.03% 4/5 |
| 2018年 3月期 | 3,770 377 9/15 | 2,900 290 4/19 | 5,900 59,000 9/15 | 52億1508万 | 40億1160万 | +6.31% 1/5 | -3.89% 2/6 |
| 2019年 3月期 | 3,240 5/9 | 2,810 1/4 12/25 | 2,600 12/25 | 44億8192万 | 38億8710万 | +4.14% 2/1 | -5.7% 12/25 |
| 2020年 3月期 | 6,660 12/24 | 2,871 5/24 | 139,500 12/25 | 92億1284万 | 39億7148万 | +67.68% 12/23 | -22.63% 2/28 |
| 2021年 3月期 | 5,260 5/26 | 3,480 8/25 | 24,400 5/26 | 72億7621万 | 48億1391万 | +12.55% 5/25 | -12.25% 8/25 |
| 2022年 3月期 | 3,805 4/1 | 3,250 12/28 | 7,400 5/6 | 52億6349万 | 44億9575万 | +3.81% 2/18 | -4.9% 4/14 |
| 2023年 3月期 | 3,495 3/29 | 3,125 5/13 | 1,900 4/6 | 48億3466万 | 43億2284万 | +3.26% 6/20 | -3.67% 10/3 |
| 最新 | 3,970 2024/4/24 | 400 | 54億9174万 | -0.33% 3,983 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -29%（0.71倍）
- 1996/12/30 vs 1995/12/29
- -23%（0.77倍）
- 1997/12/29 vs 1996/12/30
- -65%（0.35倍）
- 1998/12/28 vs 1997/12/29
- 13%（1.13倍）
- 1999/12/27 vs 1998/12/28
- 0%（1倍）
- 2000/12/29 vs 1999/12/27
- -7%（0.93倍）
- 2001/12/28 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/25 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/25
- -8%（0.92倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 86%（1.86倍）
- 2006/12/28 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/27 vs 2006/12/28
- -14%（0.86倍）
- 2008/12/29 vs 2007/12/27
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/29
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/29 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/29
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/25 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/25
- 99%（1.99倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/29 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/26 vs 2021/12/29
- 0%（1倍）
- 2023/12/28 vs 2022/12/26
- 15%（1.15倍）
- 2024/04/24 vs 2023/12/28
- 4%（1.04倍）
- 過去安値
1,750円（2008/11/17） - 127%（2.27倍）
3,970円（4/24）