株価チャート
株価
4/23
- 前日 (4/22)
- 3,245
- 始値
- 3,280
- 高値
- 3,280
- 安値
- 3,280
- 終値 +1.08%
- 3,280
- 出来高 +100%
- 200
乖離率
- 株価（5日）
移動平均値 - +0.61%
3,260 - 株価（25日）
移動平均値 - +0.12%
3,276 - 出来高（5日）
移動平均値 - +25%
160
2023/10/11～2024/04/23
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 | 3,280 | 3,280 | 3,280 | 3,280 | +1.08% | 200 | 103億1888万 | +0.12% | 85.82 | 0.33 |
| 04/22 | 3,245 | 3,245 | 3,245 | 3,245 | -1.52% | 100 | 102億877万 | -0.98% | 84.9 | 0.33 |
| 04/18 | 3,295 | 3,295 | 3,295 | 3,295 | +1.54% | 100 | 103億6607万 | +0.49% | 86.21 | 0.34 |
| 04/16 | 3,245 | 3,245 | 3,245 | 3,245 | +0.31% | 100 | 102億877万 | -1.1% | 84.9 | 0.33 |
| 04/15 | 3,245 | 3,245 | 3,230 | 3,235 | -1.37% | 300 | 101億7731万 | -1.43% | 84.64 | 0.33 |
| 04/12 | 3,280 | 3,280 | 3,280 | 3,280 | +1.39% | 100 | 103億1888万 | -0.09% | 85.82 | 0.33 |
| 04/11 | 3,235 | 3,235 | 3,235 | 3,235 | +0.15% | 200 | 101億7731万 | -1.46% | 84.64 | 0.33 |
| 04/10 | 3,250 | 3,250 | 3,230 | 3,230 | -0.62% | 400 | 101億6158万 | -1.64% | 84.51 | 0.33 |
| 04/09 | 3,265 | 3,275 | 3,250 | 3,250 | +0.31% | 800 | 102億2450万 | -1.1% | 85.03 | 0.33 |
| 04/05 | 3,260 | 3,260 | 3,240 | 3,240 | -0.61% | 300 | 101億9304万 | -1.43% | 84.77 | 0.33 |
| 04/04 | 3,240 | 3,260 | 3,235 | 3,260 | +0.62% | 600 | 102億5596万 | -0.82% | 85.3 | 0.33 |
| 04/03 | 3,250 | 3,250 | 3,240 | 3,240 | -0.92% | 200 | 101億9304万 | -1.43% | 84.77 | 0.33 |
| 04/02 | 3,270 | 3,270 | 3,270 | 3,270 | 0% | 100 | 102億8742万 | -0.55% | 85.56 | 0.33 |
| 03/29 | 3,250 | 3,270 | 3,250 | 3,270 | 0% | 200 | 102億8742万 | -0.55% | 85.56 | 0.33 |
| 03/28 | 3,300 | 3,300 | 3,270 | 3,270 | -2.68% | 600 | 102億8742万 | -0.58% | 85.56 | 0.33 |
| 03/27 | 3,325 | 3,360 | 3,320 | 3,360 | +1.05% | 900 | 105億7056万 | +2.16% | 87.91 | 0.34 |
| 03/26 | 3,315 | 3,325 | 3,315 | 3,325 | +0.76% | 600 | 104億6045万 | +1.13% | 87 | 0.34 |
| 03/25 | 3,305 | 3,305 | 3,300 | 3,300 | 0% | 900 | 103億8180万 | +0.4% | 86.34 | 0.34 |
| 03/22 | 3,300 | 3,300 | 3,300 | 3,300 | +0.46% | 500 | 103億8180万 | +0.33% | 86.34 | 0.34 |
| 03/21 | 3,300 | 3,300 | 3,285 | 3,285 | -0.45% | 400 | 103億3461万 | -0.12% | 85.95 | 0.33 |
| 03/19 | 3,290 | 3,300 | 3,290 | 3,300 | +0.15% | 1,200 | 103億8180万 | +0.33% | 86.34 | 0.34 |
| 03/18 | 3,280 | 3,300 | 3,280 | 3,295 | -0.15% | 1,100 | 103億6607万 | +0.21% | 86.21 | 0.34 |
| 03/14 | 3,295 | 3,300 | 3,295 | 3,300 | 0% | 600 | 103億8180万 | +0.36% | 86.34 | 0.34 |
| 03/13 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 300 | 103億8180万 | +0.4% | 86.34 | 0.34 |
| 03/08 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 300 | 103億8180万 | +0.43% | 86.34 | 0.34 |
| 03/07 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 100 | 103億8180万 | +0.4% | 86.34 | 0.34 |
| 03/05 | 3,280 | 3,300 | 3,280 | 3,300 | -1.05% | 200 | 103億8180万 | +0.43% | 86.34 | 0.34 |
| 03/04 | 3,265 | 3,335 | 3,265 | 3,335 | +2.14% | 300 | 104億9191万 | +1.52% | 87.26 | 0.34 |
| 02/29 | 3,290 | 3,290 | 3,265 | 3,265 | -0.15% | 600 | 102億7169万 | -0.52% | 85.43 | 0.33 |
| 02/28 | 3,265 | 3,290 | 3,265 | 3,270 | +0.15% | 700 | 102億8742万 | -0.4% | 85.56 | 0.33 |
| 02/27 | 3,265 | 3,265 | 3,265 | 3,265 | 0% | 100 | 102億7169万 | -0.55% | 85.43 | 0.33 |
| 02/26 | 3,295 | 3,295 | 3,260 | 3,265 | -0.91% | 800 | 102億7169万 | -0.58% | 85.43 | 0.33 |
| 02/22 | 3,300 | 3,300 | 3,295 | 3,295 | +1.23% | 800 | 103億6607万 | +0.3% | 86.21 | 0.34 |
| 02/21 | 3,255 | 3,255 | 3,255 | 3,255 | 0% | 100 | 102億4023万 | -0.88% | 85.16 | 0.33 |
| 02/20 | 3,280 | 3,280 | 3,255 | 3,255 | 0% | 300 | 102億4023万 | -0.88% | 85.16 | 0.33 |
| 02/19 | 3,255 | 3,255 | 3,255 | 3,255 | -0.15% | 300 | 102億4023万 | -0.91% | 85.16 | 0.33 |
| 02/16 | 3,260 | 3,260 | 3,260 | 3,260 | -0.76% | 300 | 102億5596万 | -0.82% | 85.3 | 0.33 |
| 02/15 | 3,285 | 3,285 | 3,285 | 3,285 | +0.15% | 100 | 103億3461万 | -0.03% | 85.95 | 0.33 |
| 02/14 | 3,280 | 3,280 | 3,280 | 3,280 | +0.15% | 400 | 103億1888万 | -0.21% | 85.82 | 0.33 |
| 02/13 | 3,320 | 3,320 | 3,275 | 3,275 | -1.5% | 500 | 103億315万 | -0.4% | 85.69 | 0.33 |
| 02/09 | 3,300 | 3,325 | 3,275 | 3,325 | +0.76% | 700 | 104億6045万 | +1.09% | 87 | 0.34 |
| 02/08 | 3,300 | 3,300 | 3,300 | 3,300 | -2.08% | 100 | 103億8180万 | +0.36% | 86.34 | 0.34 |
| 02/07 | 3,255 | 3,370 | 3,255 | 3,370 | +2.12% | 2,000 | 106億202万 | +2.53% | 88.17 | 0.34 |
| 02/06 | 3,300 | 3,300 | 3,300 | 3,300 | +0.61% | 100 | 103億8180万 | +0.46% | 86.34 | 0.34 |
| 02/05 | 3,280 | 3,280 | 3,280 | 3,280 | 0% | 100 | 103億1888万 | -0.15% | 85.82 | 0.33 |
| 02/02 | 3,280 | 3,280 | 3,280 | 3,280 | 0% | 100 | 103億1888万 | -0.15% | 85.82 | 0.33 |
| 02/01 | 3,280 | 3,280 | 3,280 | 3,280 | 0% | 100 | 103億1888万 | -0.18% | 85.82 | 0.33 |
| 01/31 | 3,280 | 3,280 | 3,280 | 3,280 | 0% | 300 | 103億1888万 | -0.3% | 85.82 | 0.33 |
| 01/30 | 3,270 | 3,280 | 3,270 | 3,280 | -1.35% | 300 | 103億1888万 | -0.36% | 85.82 | 0.33 |
| 01/29 | 3,325 | 3,325 | 3,325 | 3,325 | +1.68% | 200 | 104億6045万 | +0.97% | 87 | 0.34 |
| 01/26 | 3,265 | 3,270 | 3,265 | 3,270 | +0.15% | 600 | 102億8742万 | -0.7% | 85.56 | 0.33 |
| 01/25 | 3,270 | 3,270 | 3,265 | 3,265 | -0.46% | 500 | 102億7169万 | -0.97% | 85.43 | 0.33 |
| 01/24 | 3,280 | 3,280 | 3,280 | 3,280 | 0% | 100 | 103億1888万 | -0.58% | 85.82 | 0.33 |
| 01/23 | 3,280 | 3,280 | 3,280 | 3,280 | 0% | 100 | 103億1888万 | -0.61% | 85.82 | 0.33 |
| 01/22 | 3,280 | 3,280 | 3,280 | 3,280 | +0.15% | 200 | 103億1888万 | -0.73% | 85.82 | 0.33 |
| 01/19 | 3,275 | 3,275 | 3,275 | 3,275 | -0.61% | 100 | 103億315万 | -0.94% | 85.69 | 0.33 |
| 01/18 | 3,295 | 3,295 | 3,295 | 3,295 | +0.61% | 100 | 103億6607万 | -0.39% | 86.21 | 0.34 |
| 01/17 | 3,275 | 3,275 | 3,275 | 3,275 | +0.77% | 100 | 103億315万 | -1.06% | 85.69 | 0.33 |
| 01/16 | 3,255 | 3,255 | 3,250 | 3,250 | -0.91% | 200 | 102億2450万 | -1.87% | 85.03 | 0.33 |
| 01/11 | 3,295 | 3,295 | 3,250 | 3,280 | -0.61% | 700 | 103億1888万 | -1.03% | 85.82 | 0.33 |
| 01/10 | 3,270 | 3,300 | 3,270 | 3,300 | +1.85% | 500 | 103億8180万 | -0.57% | 86.34 | 0.34 |
| 01/04 | 3,300 | 3,300 | 3,240 | 3,240 | -2.11% | 200 | 101億9304万 | -2.5% | 84.77 | 0.33 |
| 2023 | ||||||||||
| 12/29 | 3,300 | 3,310 | 3,300 | 3,310 | +0.3% | 400 | 104億1326万 | -0.6% | 86.6 | 0.34 |
| 12/28 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 400 | 103億8180万 | -0.93% | 86.34 | 0.34 |
| 12/27 | 3,290 | 3,300 | 3,290 | 3,300 | +0.15% | 400 | 103億8180万 | -0.99% | 86.34 | 0.34 |
| 12/26 | 3,300 | 3,300 | 3,295 | 3,295 | +0.3% | 800 | 103億6607万 | -1.17% | 86.21 | 0.34 |
| 12/25 | 3,285 | 3,285 | 3,285 | 3,285 | -1.05% | 100 | 103億3461万 | -1.5% | 85.95 | 0.33 |
| 12/22 | 3,320 | 3,320 | 3,320 | 3,320 | +0.91% | 400 | 104億4472万 | -0.54% | 86.87 | 0.34 |
| 12/21 | 3,290 | 3,290 | 3,290 | 3,290 | -0.3% | 200 | 103億5034万 | -1.44% | 86.08 | 0.34 |
| 12/20 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 700 | 103億8180万 | -1.2% | 86.34 | 0.34 |
| 12/19 | 3,300 | 3,300 | 3,300 | 3,300 | -2.37% | 300 | 103億8180万 | -1.26% | 86.34 | 0.34 |
| 12/18 | 3,380 | 3,380 | 3,380 | 3,380 | +1.81% | 900 | 106億3348万 | +1.11% | 88.44 | 0.34 |
| 12/15 | 3,320 | 3,320 | 3,320 | 3,320 | 0% | 100 | 104億4472万 | -0.63% | 86.87 | 0.34 |
| 12/13 | 3,320 | 3,320 | 3,320 | 3,320 | 0% | 100 | 104億4472万 | -0.66% | 86.87 | 0.34 |
| 12/12 | 3,320 | 3,320 | 3,300 | 3,320 | -1.34% | 600 | 104億4472万 | -0.66% | 86.87 | 0.34 |
| 12/11 | 3,365 | 3,365 | 3,365 | 3,365 | +1.66% | 300 | 105億8629万 | +0.6% | 88.04 | 0.34 |
| 12/08 | 3,310 | 3,325 | 3,310 | 3,310 | +0.15% | 700 | 104億1326万 | -0.99% | 86.6 | 0.34 |
| 12/05 | 3,305 | 3,305 | 3,305 | 3,305 | -2.07% | 700 | 103億9753万 | -1.25% | 86.47 | 0.34 |
| 11/29 | 3,380 | 3,380 | 3,375 | 3,375 | +0.75% | 600 | 106億1775万 | +0.87% | 88.3 | 0.34 |
| 11/28 | 3,350 | 3,350 | 3,350 | 3,350 | +1.06% | 300 | 105億3910万 | +0.24% | 87.65 | 0.34 |
| 11/24 | 3,315 | 3,315 | 3,315 | 3,315 | -1.04% | 100 | 104億2899万 | -0.69% | 86.73 | 0.34 |
| 11/20 | 3,350 | 3,350 | 3,350 | 3,350 | +0.75% | 100 | 105億3910万 | +0.27% | 87.65 | 0.34 |
| 11/17 | 3,325 | 3,325 | 3,325 | 3,325 | +0.61% | 600 | 104億6045万 | -0.54% | 87 | 0.34 |
| 11/13 | 3,330 | 3,330 | 3,305 | 3,305 | -2.79% | 1,100 | 103億9753万 | -1.25% | 86.47 | 0.34 |
| 11/10 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 300 | 106億9640万 | +1.4% | 88.96 | 0.35 |
| 11/09 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 100 | 106億9640万 | +1.4% | 88.96 | 0.35 |
| 11/08 | 3,335 | 3,400 | 3,335 | 3,400 | +1.49% | 200 | 106億9640万 | +1.34% | 88.96 | 0.35 |
| 11/07 | 3,350 | 3,350 | 3,350 | 3,350 | +0.3% | 100 | 105億3910万 | -0.15% | 87.65 | 0.34 |
| 11/02 | 3,340 | 3,340 | 3,340 | 3,340 | +0.3% | 200 | 105億764万 | -0.51% | 87.39 | 0.34 |
| 10/31 | 3,350 | 3,350 | 3,330 | 3,330 | 0% | 3,200 | 104億7618万 | -0.89% | 87.13 | 0.34 |
| 10/30 | 3,345 | 3,345 | 3,330 | 3,330 | -0.3% | 400 | 104億7618万 | -0.98% | 87.13 | 0.34 |
| 10/27 | 3,340 | 3,340 | 3,340 | 3,340 | 0% | 3,400 | 105億764万 | -0.77% | 87.39 | 0.34 |
| 10/26 | 3,340 | 3,340 | 3,340 | 3,340 | 0% | 3,000 | 105億764万 | -0.92% | 87.39 | 0.34 |
| 10/25 | 3,340 | 3,340 | 3,340 | 3,340 | +0.3% | 100 | 105億764万 | -0.98% | 87.39 | 0.34 |
| 10/24 | 3,340 | 3,340 | 3,330 | 3,330 | -0.3% | 200 | 104億7618万 | -1.3% | 87.13 | 0.34 |
| 10/18 | 3,330 | 3,340 | 3,315 | 3,340 | +0.3% | 500 | 105億764万 | -1.15% | 87.39 | 0.34 |
| 10/16 | 3,330 | 3,330 | 3,330 | 3,330 | -0.15% | 100 | 104億7618万 | -1.57% | 87.13 | 0.34 |
| 10/13 | 3,335 | 3,335 | 3,335 | 3,335 | +0.3% | 100 | 104億9191万 | -1.42% | 87.26 | 0.34 |
| 10/12 | 3,395 | 3,395 | 3,325 | 3,325 | -2.06% | 400 | 104億6045万 | -1.77% | 87 | 0.34 |
| 10/11 | 3,380 | 3,395 | 3,380 | 3,395 | +2.26% | 200 | 106億8067万 | +0.21% | 88.83 | 0.35 |
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 | 4,000 400 12/18 400 6/26 他8件 | 3,150 315 12/14 | 2,500 25,000 6/28 | - | - | +10.7% 12/18 | -12.26% 4/20 |
| 2008年 3月期 | 3,610 361 12/17 | 3,000 300 4/20 | 1,900 19,000 6/26 | - | - | +8.55% 12/17 | -9.33% 11/1 |
| 2009年 3月期 | 3,160 316 4/4 | 2,450 245 2/2 | 2,100 21,000 6/26 | - | - | +31.88% 6/26 | -15.67% 2/2 |
| 2010年 3月期 | 3,420 342 6/26 | 2,390 239 10/7 | 2,000 20,000 3/24 | - | - | +10.99% 7/1 | -10.75% 10/7 |
| 2011年 3月期 | 2,730 273 2/1 | 2,050 205 12/27 | 3,600 36,000 12/21 | 85億8858万 | 64億4930万 | +18.33% 2/1 | -8.31% 10/22 |
| 2012年 3月期 | 2,690 269 3/1 | 2,140 214 10/17 | 2,000 20,000 3/28 | 84億6274万 | 67億3244万 | +12.35% 12/19 | -7.84% 3/30 |
| 2013年 3月期 | 2,590 259 3/26 259 3/25 他2件 | 2,290 229 6/21 229 6/1 他2件 | 2,300 23,000 6/29 | 81億4814万 | 72億434万 | +15.52% 5/7 | -2.08% 11/30 |
| 2014年 3月期 | 3,250 325 3/26 | 2,420 242 4/1 | 3,700 37,000 4/26 | 102億2450万 | 76億1332万 | +10.22% 9/24 | -5.27% 6/13 |
| 2015年 3月期 | 3,850 385 12/9 | 2,960 296 4/8 | 3,500 35,000 12/9 | 121億1210万 | 93億1216万 | +14.16% 12/9 | -3.74% 10/20 |
| 2016年 3月期 | 4,400 440 1/12 | 3,600 360 8/25 360 5/19 他5件 | 3,400 34,000 11/16 | 138億4240万 | 113億2560万 | +7.17% 11/24 | -5.32% 5/19 |
| 2017年 3月期 | 5,600 560 3/23 | 3,740 374 5/19 | 2,300 23,000 11/9 | 176億1760万 | 117億6604万 | +14.61% 3/16 | -7.08% 5/26 |
| 2018年 3月期 | 5,900 590 9/11 | 4,850 485 5/26 | 8,600 12/18 | 185億6140万 | 152億5810万 | +9.81% 1/11 | -9.11% 4/11 |
| 2019年 3月期 | 5,500 4/3 | 4,000 12/26 12/25 | 3,300 11/5 | 173億300万 | 125億8400万 | +6.87% 1/24 | -13.92% 11/5 |
| 2020年 3月期 | 4,285 5/7 | 3,500 3/23 3/13 | 2,400 11/5 | 134億8061万 | 110億1100万 | +5.08% 6/25 | -11.3% 3/13 |
| 2021年 3月期 | 4,020 8/17 8/13 | 3,300 3/5 | 3,600 3/5 | 126億4692万 | 103億8180万 | +6.59% 6/30 | -8.23% 9/8 |
| 2022年 3月期 | 3,525 4/12 | 2,930 3/30 | 3,100 11/26 | 110億8965万 | 92億1778万 | +6.88% 6/2 | -6.05% 11/26 |
| 2023年 3月期 | 3,530 2/21 | 2,930 4/4 | 3,800 2/14 | 111億538万 | 92億1778万 | +8.55% 6/7 | -5.61% 11/25 |
| 最新 | 3,280 2024/4/23 | 200 | 103億1888万 | +0.12% 3,276 | |||
年間値上がり率
- 1991/12/27 vs 1990/12/27
- 7%（1.07倍）
- 1992/12/28 vs 1991/12/27
- -15%（0.85倍）
- 1993/12/28 vs 1992/12/28
- -2%（0.98倍）
- 1994/12/29 vs 1993/12/28
- 2%（1.02倍）
- 1995/12/28 vs 1994/12/29
- -11%（0.89倍）
- 1996/12/27 vs 1995/12/28
- -12%（0.88倍）
- 1997/12/26 vs 1996/12/27
- -7%（0.93倍）
- 1998/12/28 vs 1997/12/26
- -9%（0.91倍）
- 1999/12/28 vs 1998/12/28
- -20%（0.8倍）
- 2000/12/28 vs 1999/12/28
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/28
- -2%（0.98倍）
- 2002/12/27 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/26 vs 2002/12/27
- 5%（1.05倍）
- 2004/12/28 vs 2003/12/26
- -2%（0.98倍）
- 2005/12/28 vs 2004/12/28
- 0%（1倍）
- 2006/12/28 vs 2005/12/28
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/28
- 0%（1倍）
- 2008/12/29 vs 2007/12/28
- -11%（0.89倍）
- 2009/12/29 vs 2008/12/29
- -15%（0.85倍）
- 2010/12/29 vs 2009/12/29
- -18%（0.82倍）
- 2011/12/29 vs 2010/12/29
- 16%（1.16倍）
- 2012/12/28 vs 2011/12/29
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/29 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/29
- 19%（1.19倍）
- 2016/12/29 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/29
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/27 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/29 vs 2019/12/27
- -11%（0.89倍）
- 2021/12/28 vs 2020/12/29
- -19%（0.81倍）
- 2022/12/29 vs 2021/12/28
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/29
- 1%（1.01倍）
- 2024/04/23 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
2,050円（2010/12/27） - 60%（1.6倍）
3,280円（4/23）