株価チャート
株価
4/26
- 前日 (4/25)
- 3,625
- 始値
- 3,610
- 高値
- 3,610
- 安値
- 3,605
- 終値 -0.41%
- 3,610
- 出来高 -16.67%
- 500
乖離率
- 株価（5日）
移動平均値 - -0.44%
3,626 - 株価（25日）
移動平均値 - +2.01%
3,539 - 出来高（5日）
移動平均値 - -37.5%
800
2023/11/02～2024/04/26
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 | ||||||||||
| 04/26 | 3,610 | 3,610 | 3,605 | 3,610 | -0.41% | 500 | 173億2800万 | +2.01% | - | 0.36 |
| 04/25 | 3,560 | 3,625 | 3,550 | 3,625 | -0.14% | 600 | 174億 | +2.69% | - | 0.36 |
| 04/24 | 3,630 | 3,630 | 3,630 | 3,630 | 0% | 100 | 174億2400万 | +3.15% | - | 0.36 |
| 04/23 | 3,630 | 3,630 | 3,630 | 3,630 | -0.14% | 200 | 174億2400万 | +3.48% | - | 0.36 |
| 04/22 | 3,640 | 3,695 | 3,615 | 3,635 | -0.27% | 2,600 | 174億4800万 | +3.89% | - | 0.36 |
| 04/19 | 3,585 | 3,645 | 3,585 | 3,645 | +1.67% | 1,000 | 174億9600万 | +4.41% | - | 0.36 |
| 04/18 | 3,650 | 3,655 | 3,585 | 3,585 | -1.78% | 600 | 172億800万 | +2.84% | - | 0.36 |
| 04/17 | 3,625 | 3,650 | 3,570 | 3,650 | +0.41% | 1,300 | 175億2000万 | +4.89% | - | 0.36 |
| 04/16 | 3,640 | 3,650 | 3,570 | 3,635 | -0.41% | 1,100 | 174億4800万 | +4.66% | - | 0.36 |
| 04/15 | 3,650 | 3,650 | 3,580 | 3,650 | 0% | 800 | 175億2000万 | +5.28% | - | 0.36 |
| 04/12 | 3,540 | 3,650 | 3,535 | 3,650 | +1.96% | 1,600 | 175億2000万 | +5.25% | - | 0.36 |
| 04/11 | 3,470 | 3,580 | 3,470 | 3,580 | -0.42% | 500 | 171億8400万 | +3.29% | - | 0.36 |
| 04/10 | 3,505 | 3,595 | 3,480 | 3,595 | +1.99% | 2,000 | 172億5600万 | +3.69% | - | 0.36 |
| 04/09 | 3,380 | 3,525 | 3,370 | 3,525 | +4.75% | 700 | 169億2000万 | +1.64% | - | 0.35 |
| 04/08 | 3,485 | 3,485 | 3,365 | 3,365 | -2.46% | 300 | 161億5200万 | -3.05% | - | 0.33 |
| 04/05 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 100 | 165億6000万 | -0.95% | - | 0.34 |
| 04/04 | 3,520 | 3,520 | 3,450 | 3,450 | +1.62% | 200 | 165億6000万 | -1.12% | - | 0.34 |
| 04/01 | 3,440 | 3,440 | 3,370 | 3,395 | -1.16% | 300 | 162億9600万 | -2.92% | - | 0.34 |
| 03/28 | 3,440 | 3,440 | 3,435 | 3,435 | -2.41% | 300 | 164億8800万 | -2.11% | - | 0.34 |
| 03/27 | 3,470 | 3,520 | 3,470 | 3,520 | +1.29% | 500 | 168億9600万 | +0.06% | - | 0.35 |
| 03/26 | 3,475 | 3,475 | 3,475 | 3,475 | 0% | 200 | 166億8000万 | -1.33% | - | 0.35 |
| 03/25 | 3,475 | 3,475 | 3,475 | 3,475 | +1.46% | 200 | 166億8000万 | -1.53% | - | 0.35 |
| 03/22 | 3,430 | 3,430 | 3,425 | 3,425 | +0.44% | 500 | 164億4000万 | -3.14% | - | 0.34 |
| 03/21 | 3,480 | 3,480 | 3,410 | 3,410 | -0.44% | 200 | 163億6800万 | -3.73% | - | 0.34 |
| 03/19 | 3,325 | 3,425 | 3,325 | 3,425 | +1.03% | 600 | 164億4000万 | -3.49% | - | 0.34 |
| 03/18 | 3,325 | 3,395 | 3,325 | 3,390 | +1.5% | 700 | 162億7200万 | -4.78% | - | 0.34 |
| 03/15 | 3,395 | 3,395 | 3,340 | 3,340 | -1.04% | 300 | 160億3200万 | -6.42% | - | 0.33 |
| 03/13 | 3,375 | 3,375 | 3,375 | 3,375 | -0.3% | 100 | 162億 | -5.75% | - | 0.34 |
| 03/12 | 3,385 | 3,385 | 3,385 | 3,385 | -1.88% | 300 | 162億4800万 | -5.74% | - | 0.34 |
| 03/08 | 3,510 | 3,510 | 3,435 | 3,450 | -1.71% | 1,300 | 165億6000万 | -4.17% | - | 0.34 |
| 03/07 | 3,510 | 3,510 | 3,495 | 3,510 | +1.74% | 500 | 168億4800万 | -2.69% | - | 0.35 |
| 03/06 | 3,530 | 3,530 | 3,450 | 3,450 | -0.72% | 700 | 165億6000万 | -4.54% | - | 0.34 |
| 03/05 | 3,480 | 3,480 | 3,455 | 3,475 | -0.14% | 500 | 166億8000万 | -4.09% | - | 0.35 |
| 03/04 | 3,600 | 3,600 | 3,360 | 3,480 | -5.05% | 3,900 | 167億400万 | -4.19% | - | 0.35 |
| 03/01 | 3,670 | 3,670 | 3,665 | 3,665 | +1.81% | 200 | 175億9200万 | +0.74% | - | 0.36 |
| 02/28 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 200 | 172億8000万 | -0.91% | - | 0.36 |
| 02/27 | 3,605 | 3,630 | 3,600 | 3,600 | -1.1% | 700 | 172億8000万 | -0.96% | - | 0.36 |
| 02/26 | 3,665 | 3,715 | 3,640 | 3,640 | +1.25% | 600 | 174億7200万 | +0.05% | - | 0.36 |
| 02/22 | 3,600 | 3,690 | 3,595 | 3,595 | -1.51% | 1,500 | 172億5600万 | -1.07% | - | 0.36 |
| 02/21 | 3,580 | 3,650 | 3,580 | 3,650 | +1.39% | 200 | 175億2000万 | +0.41% | - | 0.36 |
| 02/20 | 3,610 | 3,610 | 3,560 | 3,600 | -1.77% | 400 | 172億8000万 | -0.99% | - | 0.36 |
| 02/19 | 3,700 | 3,700 | 3,665 | 3,665 | -0.95% | 200 | 175億9200万 | +0.8% | - | 0.36 |
| 02/16 | 3,660 | 3,700 | 3,660 | 3,700 | +1.09% | 2,400 | 177億6000万 | +1.76% | - | 0.37 |
| 02/15 | 3,640 | 3,660 | 3,590 | 3,660 | +1.1% | 2,000 | 175億6800万 | +0.77% | - | 0.36 |
| 02/13 | 3,645 | 3,645 | 3,620 | 3,620 | -0.69% | 300 | 173億7600万 | -0.28% | - | 0.36 |
| 02/09 | 3,645 | 3,645 | 3,645 | 3,645 | -0.14% | 100 | 174億9600万 | +0.55% | - | 0.36 |
| 02/08 | 3,645 | 3,650 | 3,535 | 3,650 | +2.1% | 1,500 | 175億2000万 | +1.02% | - | 0.36 |
| 02/07 | 3,575 | 3,575 | 3,575 | 3,575 | -0.42% | 100 | 171億6000万 | -0.75% | - | 0.36 |
| 02/05 | 3,640 | 3,645 | 3,590 | 3,590 | -2.58% | 300 | 172億3200万 | -0.14% | - | 0.36 |
| 02/02 | 3,675 | 3,685 | 3,635 | 3,685 | +1.52% | 300 | 176億8800万 | +2.76% | - | 0.37 |
| 02/01 | 3,695 | 3,695 | 3,615 | 3,630 | 0% | 1,200 | 174億2400万 | +1.57% | - | 0.36 |
| 01/31 | 3,630 | 3,630 | 3,630 | 3,630 | +0.41% | 100 | 174億2400万 | +1.79% | - | 0.36 |
| 01/30 | 3,615 | 3,615 | 3,615 | 3,615 | 0% | 200 | 173億5200万 | +1.63% | - | 0.36 |
| 01/29 | 3,615 | 3,615 | 3,615 | 3,615 | -0.14% | 200 | 173億5200万 | +1.86% | - | 0.36 |
| 01/26 | 3,685 | 3,685 | 3,545 | 3,620 | -1.76% | 2,100 | 173億7600万 | +2.23% | - | 0.36 |
| 01/25 | 3,675 | 3,685 | 3,675 | 3,685 | -0.27% | 400 | 176億8800万 | +4.3% | - | 0.37 |
| 01/24 | 3,695 | 3,735 | 3,695 | 3,695 | -0.14% | 800 | 177億3600万 | +5.03% | - | 0.37 |
| 01/23 | 3,600 | 3,700 | 3,575 | 3,700 | +2.21% | 700 | 177億6000万 | +5.47% | - | 0.37 |
| 01/22 | 3,615 | 3,620 | 3,615 | 3,620 | +2.12% | 200 | 173億7600万 | +3.46% | - | 0.36 |
| 01/18 | 3,580 | 3,650 | 3,545 | 3,545 | -2.88% | 900 | 170億1600万 | +1.52% | - | 0.35 |
| 01/17 | 3,625 | 3,650 | 3,555 | 3,650 | -0.27% | 1,200 | 175億2000万 | +4.58% | - | 0.36 |
| 01/16 | 3,630 | 3,660 | 3,625 | 3,660 | +2.81% | 800 | 175億6800万 | +5.14% | - | 0.36 |
| 01/15 | 3,615 | 3,615 | 3,535 | 3,560 | -1.52% | 500 | 170億8800万 | +2.56% | - | 0.35 |
| 01/12 | 3,650 | 3,695 | 3,600 | 3,615 | -1.36% | 800 | 173億5200万 | +4.48% | - | 0.36 |
| 01/11 | 3,605 | 3,665 | 3,600 | 3,665 | +1.38% | 400 | 175億9200万 | +6.32% | - | 0.36 |
| 01/10 | 3,590 | 3,695 | 3,500 | 3,615 | -1.23% | 3,500 | 173億5200万 | +5.24% | - | 0.36 |
| 01/09 | 3,570 | 3,670 | 3,505 | 3,660 | +1.67% | 2,700 | 175億6800万 | +6.92% | - | 0.36 |
| 01/05 | 3,600 | 3,930 | 3,540 | 3,600 | 0% | 4,600 | 172億8000万 | +5.57% | - | 0.36 |
| 01/04 | 3,500 | 3,600 | 3,415 | 3,600 | +2.86% | 1,600 | 172億8000万 | +5.94% | - | 0.36 |
| 2023 | ||||||||||
| 12/27 | 3,370 | 3,550 | 3,370 | 3,500 | +4.48% | 4,900 | 168億 | +3.31% | - | 0.35 |
| 12/26 | 3,320 | 3,390 | 3,320 | 3,350 | -0.74% | 500 | 160億8000万 | -0.95% | - | 0.33 |
| 12/25 | 3,380 | 3,420 | 3,375 | 3,375 | -0.3% | 1,100 | 162億 | -0.21% | - | 0.33 |
| 12/22 | 3,305 | 3,385 | 3,290 | 3,385 | +0.3% | 2,700 | 162億4800万 | -0.03% | - | 0.34 |
| 12/21 | 3,380 | 3,380 | 3,375 | 3,375 | 0% | 200 | 162億 | -0.53% | - | 0.33 |
| 12/20 | 3,445 | 3,445 | 3,375 | 3,375 | -2.17% | 600 | 162億 | -0.76% | - | 0.33 |
| 12/19 | 3,395 | 3,450 | 3,395 | 3,450 | +1.62% | 800 | 165億6000万 | +1.02% | - | 0.34 |
| 12/15 | 3,395 | 3,395 | 3,395 | 3,395 | -0.59% | 200 | 162億9600万 | -0.9% | - | 0.34 |
| 12/14 | 3,415 | 3,415 | 3,415 | 3,415 | 0% | 200 | 163億9200万 | -0.35% | - | 0.34 |
| 12/13 | 3,415 | 3,415 | 3,415 | 3,415 | -0.15% | 200 | 163億9200万 | -0.35% | - | 0.34 |
| 12/12 | 3,370 | 3,420 | 3,345 | 3,420 | +3.64% | 1,100 | 164億1600万 | -0.2% | - | 0.34 |
| 12/11 | 3,380 | 3,385 | 3,300 | 3,300 | -4.35% | 600 | 158億4000万 | -3.87% | - | 0.33 |
| 12/08 | 3,400 | 3,500 | 3,400 | 3,450 | -0.58% | 1,300 | 165億6000万 | +0.03% | - | 0.34 |
| 12/07 | 3,470 | 3,470 | 3,465 | 3,470 | +0.29% | 300 | 166億5600万 | +0.32% | - | 0.34 |
| 12/06 | 3,460 | 3,460 | 3,460 | 3,460 | -0.72% | 100 | 166億800万 | -0.23% | - | 0.34 |
| 12/05 | 3,380 | 3,485 | 3,380 | 3,485 | +1.46% | 1,700 | 167億2800万 | +0.17% | - | 0.35 |
| 12/01 | 3,435 | 3,435 | 3,435 | 3,435 | +1.03% | 100 | 164億8800万 | -1.52% | - | 0.34 |
| 11/30 | 3,295 | 3,400 | 3,295 | 3,400 | +3.19% | 800 | 163億2000万 | -2.8% | - | 0.34 |
| 11/28 | 3,280 | 3,295 | 3,200 | 3,295 | +0.46% | 1,400 | 158億1600万 | -5.99% | - | 0.33 |
| 11/27 | 3,280 | 3,280 | 3,280 | 3,280 | -2.38% | 300 | 157億4400万 | -6.77% | - | 0.33 |
| 11/24 | 3,370 | 3,370 | 3,360 | 3,360 | +1.05% | 200 | 161億2800万 | -4.98% | - | 0.33 |
| 11/22 | 3,325 | 3,325 | 3,325 | 3,325 | 0% | 100 | 159億6000万 | -6.44% | - | 0.33 |
| 11/20 | 3,325 | 3,325 | 3,325 | 3,325 | +0.15% | 400 | 159億6000万 | -6.78% | - | 0.33 |
| 11/16 | 3,320 | 3,320 | 3,320 | 3,320 | -0.6% | 200 | 159億3600万 | -7.18% | - | 0.33 |
| 11/15 | 3,220 | 3,430 | 3,215 | 3,340 | -0.6% | 2,900 | 160億3200万 | -6.94% | - | 0.33 |
| 11/14 | 3,355 | 3,360 | 3,355 | 3,360 | +0.6% | 300 | 161億2800万 | -6.64% | - | 0.33 |
| 11/13 | 3,350 | 3,375 | 3,340 | 3,340 | -3.88% | 800 | 160億3200万 | -7.58% | - | 0.33 |
| 11/08 | 3,510 | 3,510 | 3,475 | 3,475 | -2.66% | 700 | 166億8000万 | -4.4% | - | 0.34 |
| 11/07 | 3,570 | 3,570 | 3,570 | 3,570 | 0% | 200 | 171億3600万 | -2.16% | - | 0.35 |
| 11/06 | 3,475 | 3,570 | 3,475 | 3,570 | -3.9% | 1,400 | 171億3600万 | -2.43% | - | 0.35 |
| 11/02 | 3,810 | 3,810 | 3,560 | 3,715 | -0.67% | 5,800 | 178億3200万 | +1.39% | - | 0.37 |
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 | 4,180 418 4/5 | 3,360 336 6/8 | 7,900 79,000 2/6 | - | - | +4.7% 7/14 | -13.85% 6/8 |
| 2008年 3月期 | 3,850 385 6/28 | 2,950 295 1/24 295 1/23 | 8,600 86,000 6/28 | - | - | +4.17% 1/30 | -9.78% 4/2 |
| 2009年 3月期 | 3,280 328 8/4 328 8/1 他2件 | 2,400 240 11/21 240 11/18 他11件 | 13,300 133,000 12/18 | - | - | +13.95% 12/5 | -18.97% 10/7 |
| 2010年 3月期 | 3,120 312 7/27 | 2,260 226 12/3 | 6,900 69,000 5/8 | - | - | +10.75% 7/27 | -8.12% 12/2 |
| 2011年 3月期 | 2,540 254 4/30 | 2,010 201 11/1 201 10/29 他4件 | 12,000 120,000 12/13 | 121億9200万 | 96億4800万 | +5.43% 1/26 | -9.54% 3/15 |
| 2012年 3月期 | 2,270 227 7/5 | 2,000 200 12/9 | 5,000 50,000 2/23 | 108億9600万 | 96億 | +4.87% 1/18 | -3.99% 3/29 |
| 2013年 3月期 | 2,480 248 3/26 248 3/25 他2件 | 2,000 200 6/4 | 17,000 170,000 4/2 | 119億400万 | 96億 | +5.65% 2/5 | -5.03% 5/21 |
| 2014年 3月期 | 2,980 298 1/29 | 2,330 233 4/2 | 16,500 165,000 12/12 | 143億400万 | 111億8400万 | +8.89% 1/20 | -5.61% 4/11 |
| 2015年 3月期 | 3,020 302 3/17 | 2,450 245 5/21 245 5/20 | 7,200 72,000 5/20 | 144億9600万 | 117億6000万 | +4.15% 9/29 | -5.78% 5/20 |
| 2016年 3月期 | 3,000 300 8/5 | 2,620 262 2/12 | 6,600 66,000 8/6 | 144億 | 125億7600万 | +3.17% 12/8 | -5.41% 2/10 |
| 2017年 3月期 | 2,900 3/16 | 2,530 253 8/24 | 10,500 2/8 | 139億2000万 | 121億4400万 | +3.55% 2/23 | -4.11% 4/14 |
| 2018年 3月期 | 3,455 3/6 | 2,668 4/13 | 25,300 3/26 | 165億8400万 | 128億640万 | +6.44% 1/11 | -3.03% 2/6 |
| 2019年 3月期 | 3,480 4/4 | 2,856 12/25 | 11,600 11/7 | 167億400万 | 137億880万 | +3.13% 12/26 | -5.22% 6/15 |
| 2020年 3月期 | 3,220 11/18 | 2,781 6/20 | 11,000 3/13 | 154億5600万 | 133億4880万 | +4.96% 7/26 | -3.98% 3/2 |
| 2021年 3月期 | 3,270 9/8 | 2,980 8/3 | 5,800 12/2 | 156億9600万 | 143億400万 | +5.48% 9/8 | -2% 7/15 |
| 2022年 3月期 | 3,230 12/29 | 2,821 3/30 | 4,600 3/17 | 155億400万 | 135億4080万 | +2.34% 12/17 | -8.16% 4/12 |
| 2023年 3月期 | 3,080 12/8 | 2,651 4/12 | 11,900 4/5 | 147億8400万 | 127億2480万 | +4.03% 8/2 | -3.81% 3/14 |
| 最新 | 3,610 2024/4/26 | 500 | 173億2800万 | +2.01% 3,539 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- 10%（1.1倍）
- 2002/12/27 vs 2001/12/28
- -29%（0.71倍）
- 2003/12/26 vs 2002/12/27
- 34%（1.34倍）
- 2004/12/27 vs 2003/12/26
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/27
- 32%（1.32倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/29 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/29
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/27 vs 2022/12/30
- 15%（1.15倍）
- 2024/04/26 vs 2023/12/27
- 3%（1.03倍）
- 過去安値
2,000円（2012/06/04） - 81%（1.81倍）
3,610円（4/26）