株価チャート
株価
4/19
- 前日 (4/18)
- 2,868
- 始値
- 2,845
- 高値
- 2,845
- 安値
- 2,721
- 終値 -2.27%
- 2,803
- 出来高 +185.37%
- 11,700
乖離率
- 株価（5日）
移動平均値 - -1.96%
2,859 - 株価（25日）
移動平均値 - -5.43%
2,964 - 出来高（5日）
移動平均値 - +32.95%
8,800
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 2,845 | 2,845 | 2,721 | 2,803 | -2.27% | 11,700 | 96億1272万 | -5.43% | 8.09 | 0.58 |
| 04/18 | 2,816 | 2,868 | 2,816 | 2,868 | +1.85% | 4,100 | 98億3563万 | -3.43% | 8.27 | 0.59 |
| 04/17 | 2,862 | 2,873 | 2,816 | 2,816 | -1.57% | 11,400 | 96億5730万 | -5.19% | 8.12 | 0.58 |
| 04/16 | 2,916 | 2,919 | 2,855 | 2,861 | -2.95% | 10,900 | 98億1162万 | -3.73% | 8.25 | 0.59 |
| 04/15 | 2,911 | 2,967 | 2,911 | 2,948 | -0.37% | 5,900 | 101億998万 | -0.74% | 8.5 | 0.61 |
| 04/12 | 2,978 | 2,980 | 2,959 | 2,959 | -0.24% | 3,700 | 101億4771万 | -0.37% | 8.54 | 0.61 |
| 04/11 | 2,940 | 2,979 | 2,924 | 2,966 | -0.07% | 6,400 | 101億7171万 | -0.13% | 8.56 | 0.61 |
| 04/10 | 2,956 | 2,985 | 2,956 | 2,968 | -0.4% | 2,900 | 101億7857万 | -0.1% | 8.56 | 0.61 |
| 04/09 | 2,972 | 2,980 | 2,951 | 2,980 | +1.22% | 4,700 | 102億1973万 | +0.3% | 8.6 | 0.61 |
| 04/08 | 2,988 | 2,990 | 2,944 | 2,944 | -0.3% | 3,400 | 100億9627万 | -0.67% | 8.49 | 0.6 |
| 04/05 | 2,980 | 2,999 | 2,953 | 2,953 | -2.06% | 6,400 | 101億2713万 | -0.2% | 8.52 | 0.61 |
| 04/04 | 2,966 | 3,025 | 2,952 | 3,015 | +2.83% | 8,800 | 103億3976万 | +2.13% | 8.7 | 0.62 |
| 04/03 | 2,908 | 2,952 | 2,881 | 2,932 | +0.76% | 6,600 | 100億5511万 | -0.37% | 8.46 | 0.6 |
| 04/02 | 2,955 | 2,981 | 2,910 | 2,910 | -1.95% | 5,500 | 99億7967万 | -0.92% | 8.39 | 0.6 |
| 04/01 | 3,045 | 3,055 | 2,958 | 2,968 | -2.85% | 8,200 | 101億7857万 | +1.26% | 8.56 | 0.61 |
| 03/29 | 2,999 | 3,055 | 2,999 | 3,055 | +1.9% | 3,300 | 104億7693万 | +4.48% | 8.81 | 0.63 |
| 03/28 | 2,958 | 3,025 | 2,958 | 2,998 | -0.89% | 7,600 | 102億8146万 | +2.92% | 8.65 | 0.62 |
| 03/27 | 3,030 | 3,050 | 3,005 | 3,025 | -0.17% | 8,000 | 103億7405万 | +4.17% | 8.73 | 0.62 |
| 03/26 | 3,035 | 3,055 | 3,030 | 3,030 | -0.66% | 4,900 | 103億9120万 | +4.66% | 8.74 | 0.62 |
| 03/25 | 3,050 | 3,090 | 3,035 | 3,050 | -0.97% | 9,000 | 104億5979万 | +5.83% | 8.8 | 0.63 |
| 03/22 | 3,100 | 3,120 | 3,045 | 3,080 | -0.32% | 11,000 | 105億6267万 | +7.39% | 8.88 | 0.63 |
| 03/21 | 3,010 | 3,090 | 3,000 | 3,090 | +4.01% | 13,400 | 105億9696万 | +8.31% | 8.91 | 0.63 |
| 03/19 | 2,958 | 2,993 | 2,906 | 2,971 | +0.03% | 9,100 | 101億8886万 | +4.58% | 8.57 | 0.61 |
| 03/18 | 2,976 | 2,995 | 2,929 | 2,970 | +0.68% | 7,000 | 101億8543万 | +4.91% | 8.57 | 0.61 |
| 03/15 | 2,945 | 3,000 | 2,945 | 2,950 | +0.1% | 10,000 | 101億1684万 | +4.5% | 8.51 | 0.61 |
| 03/14 | 2,889 | 2,949 | 2,857 | 2,947 | +2.47% | 6,200 | 101億655万 | +4.54% | 8.5 | 0.61 |
| 03/13 | 2,867 | 2,918 | 2,820 | 2,876 | +0.67% | 14,100 | 98億6306万 | +2.2% | 8.3 | 0.59 |
| 03/12 | 2,799 | 2,859 | 2,763 | 2,857 | +1.89% | 6,400 | 97億9791万 | +1.53% | 8.24 | 0.59 |
| 03/11 | 2,932 | 2,932 | 2,802 | 2,804 | -4.98% | 13,700 | 96億1614万 | -0.39% | 8.09 | 0.58 |
| 03/08 | 2,929 | 2,995 | 2,908 | 2,951 | -0.27% | 8,100 | 101億2027万 | +4.72% | 8.51 | 0.61 |
| 03/07 | 2,994 | 3,055 | 2,942 | 2,959 | -0.87% | 18,200 | 101億4771万 | +5.04% | 8.54 | 0.61 |
| 03/06 | 2,942 | 3,005 | 2,935 | 2,985 | -0.07% | 24,300 | 102億3687万 | +6.11% | 8.61 | 0.61 |
| 03/05 | 2,800 | 2,990 | 2,800 | 2,987 | +6.53% | 42,700 | 102億4373万 | +6.37% | 8.62 | 0.61 |
| 03/04 | 2,819 | 2,839 | 2,763 | 2,804 | -0.53% | 18,900 | 96億1614万 | +0.14% | 8.09 | 0.58 |
| 03/01 | 2,772 | 2,820 | 2,767 | 2,819 | +1.62% | 8,300 | 96億6759万 | +0.64% | 8.13 | 0.58 |
| 02/29 | 2,778 | 2,792 | 2,756 | 2,774 | -0.14% | 7,300 | 95億1326万 | -0.89% | 8 | 0.57 |
| 02/28 | 2,784 | 2,815 | 2,767 | 2,778 | -0.11% | 8,000 | 95億2698万 | -0.71% | 8.01 | 0.57 |
| 02/27 | 2,776 | 2,796 | 2,766 | 2,781 | +0.18% | 4,800 | 95億3727万 | -0.64% | 8.02 | 0.57 |
| 02/26 | 2,772 | 2,796 | 2,770 | 2,776 | -0.14% | 4,200 | 95億2012万 | -0.75% | 8.01 | 0.57 |
| 02/22 | 2,770 | 2,787 | 2,758 | 2,780 | 0% | 2,900 | 95億3384万 | -0.61% | 8.02 | 0.57 |
| 02/21 | 2,768 | 2,784 | 2,758 | 2,780 | -0.07% | 4,100 | 95億3384万 | -0.5% | 8.02 | 0.57 |
| 02/20 | 2,788 | 2,788 | 2,753 | 2,782 | -0.22% | 5,500 | 95億4070万 | -0.32% | 8.03 | 0.57 |
| 02/19 | 2,720 | 2,790 | 2,720 | 2,788 | +2.84% | 8,000 | 95億6127万 | -0.11% | 8.04 | 0.57 |
| 02/16 | 2,709 | 2,746 | 2,709 | 2,711 | +0.78% | 8,900 | 92億9721万 | -2.83% | 7.82 | 0.56 |
| 02/15 | 2,726 | 2,735 | 2,690 | 2,690 | -1.25% | 12,800 | 92億2519万 | -3.69% | 7.76 | 0.55 |
| 02/14 | 2,780 | 2,780 | 2,716 | 2,724 | -2.01% | 6,900 | 93億4179万 | -2.61% | 7.86 | 0.56 |
| 02/13 | 2,725 | 2,804 | 2,725 | 2,780 | +2.39% | 12,900 | 95億3384万 | -0.71% | 8.02 | 0.57 |
| 02/09 | 2,752 | 2,793 | 2,712 | 2,715 | -2.23% | 19,100 | 93億1092万 | -2.97% | 7.83 | 0.56 |
| 02/08 | 2,831 | 2,831 | 2,752 | 2,777 | -2.87% | 28,900 | 95億2355万 | -0.82% | 8.01 | 0.57 |
| 02/07 | 2,818 | 2,911 | 2,815 | 2,859 | +1.56% | 27,700 | 98億476万 | +2.33% | 8.25 | 0.59 |
| 02/06 | 2,859 | 2,859 | 2,815 | 2,815 | -2.05% | 10,200 | 96億5387万 | +1.04% | 8.12 | 0.58 |
| 02/05 | 2,874 | 2,891 | 2,860 | 2,874 | -0.38% | 8,200 | 98億5621万 | +3.46% | 8.29 | 0.59 |
| 02/02 | 2,894 | 2,894 | 2,850 | 2,885 | -0.1% | 13,700 | 98億9393万 | +4.3% | 8.32 | 0.59 |
| 02/01 | 2,917 | 2,917 | 2,860 | 2,888 | -0.72% | 7,700 | 99億422万 | +4.9% | 8.33 | 0.59 |
| 01/31 | 2,883 | 2,909 | 2,880 | 2,909 | +1.54% | 7,700 | 99億7624万 | +6.13% | 8.39 | 0.6 |
| 01/30 | 2,880 | 2,914 | 2,865 | 2,865 | +0.46% | 29,900 | 98億2534万 | +5.1% | 8.26 | 0.59 |
| 01/29 | 2,819 | 2,870 | 2,819 | 2,852 | +2.3% | 11,000 | 97億8076万 | +5.08% | 8.23 | 0.59 |
| 01/26 | 2,831 | 2,837 | 2,788 | 2,788 | -1.48% | 10,300 | 95億6127万 | +3.22% | 8.04 | 0.57 |
| 01/25 | 2,771 | 2,848 | 2,771 | 2,830 | +2.13% | 18,600 | 97億531万 | +5.2% | 8.16 | 0.58 |
| 01/24 | 2,763 | 2,777 | 2,756 | 2,771 | +0.33% | 8,000 | 95億297万 | +3.51% | 7.99 | 0.57 |
| 01/23 | 2,789 | 2,797 | 2,762 | 2,762 | -1.04% | 9,100 | 94億7211万 | +3.6% | 7.97 | 0.57 |
| 01/22 | 2,754 | 2,804 | 2,753 | 2,791 | +1.79% | 7,900 | 95億7156万 | +5.08% | 8.05 | 0.57 |
| 01/19 | 2,772 | 2,779 | 2,741 | 2,742 | -0.47% | 8,800 | 94億352万 | +3.63% | 7.91 | 0.56 |
| 01/18 | 2,714 | 2,777 | 2,709 | 2,755 | +1.25% | 6,500 | 94億4810万 | +4.44% | 7.95 | 0.57 |
| 01/17 | 2,716 | 2,747 | 2,711 | 2,721 | +0.41% | 6,000 | 93億3150万 | +3.62% | 7.85 | 0.56 |
| 01/16 | 2,782 | 2,782 | 2,702 | 2,710 | -2.2% | 9,700 | 92億9378万 | +3.55% | 7.82 | 0.56 |
| 01/15 | 2,764 | 2,782 | 2,751 | 2,771 | +0.54% | 7,500 | 95億297万 | +6.21% | 7.99 | 0.57 |
| 01/12 | 2,787 | 2,793 | 2,729 | 2,756 | -1.11% | 8,300 | 94億5153万 | +6.08% | 7.95 | 0.57 |
| 01/11 | 2,820 | 2,820 | 2,761 | 2,787 | -0.78% | 6,900 | 95億5784万 | +7.65% | 8.04 | 0.57 |
| 01/10 | 2,781 | 2,814 | 2,771 | 2,809 | +1.08% | 7,200 | 96億3329万 | +8.92% | 8.1 | 0.58 |
| 01/09 | 2,771 | 2,789 | 2,760 | 2,779 | +1.02% | 8,600 | 95億3041万 | +8.22% | 8.02 | 0.57 |
| 01/05 | 2,762 | 2,763 | 2,733 | 2,751 | -0.29% | 5,700 | 94億3438万 | +7.54% | 7.94 | 0.57 |
| 01/04 | 2,731 | 2,765 | 2,684 | 2,759 | +4.87% | 21,200 | 94億6182万 | +8.2% | 7.96 | 0.57 |
| 2023 | ||||||||||
| 12/29 | 2,648 | 2,648 | 2,604 | 2,631 | -1.02% | 6,000 | 90億2285万 | +3.54% | 7.59 | 0.54 |
| 12/28 | 2,607 | 2,660 | 2,600 | 2,658 | +2.31% | 10,800 | 91億1545万 | +4.81% | 7.67 | 0.55 |
| 12/27 | 2,582 | 2,602 | 2,582 | 2,598 | +0.43% | 3,400 | 89億968万 | +2.73% | 7.49 | 0.53 |
| 12/26 | 2,560 | 2,587 | 2,560 | 2,587 | +1.45% | 2,500 | 88億7196万 | +2.5% | 7.46 | 0.53 |
| 12/25 | 2,593 | 2,624 | 2,545 | 2,550 | -1.28% | 12,300 | 87億4507万 | +1.23% | 7.36 | 0.52 |
| 12/22 | 2,553 | 2,583 | 2,537 | 2,583 | +1.49% | 5,000 | 88億5824万 | +2.62% | 7.45 | 0.53 |
| 12/21 | 2,565 | 2,565 | 2,528 | 2,545 | -0.7% | 8,500 | 87億2792万 | +1.35% | 7.34 | 0.52 |
| 12/20 | 2,545 | 2,570 | 2,545 | 2,563 | +1.3% | 5,600 | 87億8965万 | +2.19% | 7.39 | 0.53 |
| 12/19 | 2,530 | 2,530 | 2,514 | 2,530 | +0.44% | 1,800 | 86億7648万 | +0.96% | 7.3 | 0.52 |
| 12/18 | 2,500 | 2,519 | 2,478 | 2,519 | +0.44% | 7,200 | 86億3875万 | +0.6% | 7.27 | 0.52 |
| 12/15 | 2,487 | 2,511 | 2,487 | 2,508 | +0.84% | 2,600 | 86億103万 | +0.16% | 7.23 | 0.52 |
| 12/14 | 2,520 | 2,520 | 2,480 | 2,487 | -1.31% | 3,300 | 85億2901万 | -0.68% | 7.17 | 0.51 |
| 12/13 | 2,534 | 2,538 | 2,510 | 2,520 | -0.55% | 4,500 | 86億4218万 | +0.64% | 7.27 | 0.52 |
| 12/12 | 2,555 | 2,555 | 2,528 | 2,534 | +0.12% | 3,200 | 86億9020万 | +1.2% | 7.31 | 0.52 |
| 12/11 | 2,474 | 2,531 | 2,474 | 2,531 | +2.43% | 8,600 | 86億7991万 | +1.04% | 7.3 | 0.52 |
| 12/08 | 2,480 | 2,492 | 2,454 | 2,471 | -0.56% | 5,100 | 84億7414万 | -1.36% | 7.13 | 0.51 |
| 12/07 | 2,510 | 2,510 | 2,485 | 2,485 | -1.07% | 2,900 | 85億2215万 | -0.92% | 7.17 | 0.51 |
| 12/06 | 2,481 | 2,526 | 2,481 | 2,512 | +0.84% | 3,800 | 86億1475万 | +0.08% | 7.25 | 0.52 |
| 12/05 | 2,539 | 2,539 | 2,482 | 2,491 | -1.66% | 5,600 | 85億4273万 | -0.72% | 7.19 | 0.51 |
| 12/04 | 2,566 | 2,566 | 2,525 | 2,533 | -0.16% | 1,000 | 86億8677万 | +0.84% | 7.31 | 0.52 |
| 12/01 | 2,567 | 2,567 | 2,537 | 2,537 | -0.35% | 2,400 | 87億48万 | +1.04% | 7.32 | 0.52 |
| 11/30 | 2,536 | 2,555 | 2,526 | 2,546 | +0.63% | 3,700 | 87億3135万 | +1.39% | 7.34 | 0.52 |
| 11/29 | 2,563 | 2,563 | 2,517 | 2,530 | -0.43% | 4,900 | 86億7648万 | +0.84% | 7.3 | 0.52 |
| 11/28 | 2,538 | 2,567 | 2,538 | 2,541 | -0.12% | 3,800 | 87億1420万 | +1.32% | 7.33 | 0.52 |
| 11/27 | 2,506 | 2,549 | 2,506 | 2,544 | +1.52% | 4,400 | 87億2449万 | +1.48% | 7.34 | 0.52 |
| 11/24 | 2,480 | 2,522 | 2,480 | 2,506 | +1.13% | 6,000 | 85億9417万 | 0% | 7.23 | 0.51 |
| 11/22 | 2,467 | 2,496 | 2,456 | 2,478 | +0.49% | 7,700 | 84億9815万 | -1.2% | 7.15 | 0.51 |
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 | 4,470 447 4/3 | 2,520 252 11/22 | 58,000 580,000 10/19 | - | - | +10.98% 8/22 | -18.73% 6/8 |
| 2008年 3月期 | 3,140 314 7/17 | 1,390 139 1/22 | 774,300 7,743,000 7/17 | - | - | +23.13% 7/17 | -22.81% 1/22 |
| 2009年 3月期 | 1,790 179 6/6 | 970 97 10/28 97 10/10 | 20,800 208,000 12/30 | - | - | +18.97% 11/5 | -32.3% 10/8 |
| 2010年 3月期 | 1,490 149 7/13 | 1,060 106 2/24 106 2/16 他3件 | 29,000 290,000 10/19 | - | - | +9.97% 6/8 | -8.85% 10/2 |
| 2011年 3月期 | 1,790 179 3/23 | 850 85 11/2 85 11/1 他2件 | 123,500 1,235,000 3/15 | 61億3869万 | 29億1502万 | +49.4% 3/22 | -13.9% 11/1 |
| 2012年 3月期 | 2,190 219 1/31 | 1,210 121 10/7 | 496,600 4,966,000 4/15 | 75億1047万 | 41億4962万 | +20.1% 1/31 | -18.39% 5/17 |
| 2013年 3月期 | 2,100 210 3/28 | 1,080 108 10/16 | 484,000 4,840,000 3/28 | 72億182万 | 37億379万 | +21.74% 4/8 | -19.72% 5/17 |
| 2014年 3月期 | 2,390 239 5/7 | 1,520 152 6/27 152 6/7 | 95,200 952,000 5/8 | 81億9636万 | 52億1274万 | +25.03% 9/10 | -22.47% 6/7 |
| 2015年 3月期 | 3,610 361 9/3 | 1,900 190 5/20 | 328,500 3,285,000 7/16 | 123億8027万 | 65億1593万 | +25% 8/28 | -10.93% 10/10 |
| 2016年 3月期 | 2,760 276 4/27 | 1,760 176 2/12 | 40,300 403,000 1/13 | 94億6525万 | 60億3581万 | +6.79% 4/18 | -13.83% 4/7 |
| 2017年 3月期 | 2,500 250 3/15 | 1,590 159 6/24 | 97,000 970,000 4/18 | 85億7360万 | 54億5280万 | +11.5% 12/9 | -10.53% 4/14 |
| 2018年 3月期 | 2,610 261 10/31 | 2,070 207 4/17 207 4/14 他2件 | 87,300 873,000 10/4 | 89億5083万 | 70億9894万 | +9.13% 10/4 | -8.51% 2/14 |
| 2019年 3月期 | 2,590 259 7/30 259 7/27 | 1,616 12/25 | 24,700 12/25 | 88億8224万 | 55億4197万 | +7.67% 2/20 | -17.81% 12/25 |
| 2020年 3月期 | 1,988 4/5 | 1,256 3/17 | 17,200 9/6 | 68億1772万 | 43億737万 | +7.75% 10/31 | -23.48% 3/13 |
| 2021年 3月期 | 2,039 3/29 | 1,325 4/21 | 13,000 1/28 | 69億9262万 | 45億4400万 | +9.26% 5/28 | -7.55% 7/31 |
| 2022年 3月期 | 1,964 4/5 | 1,712 12/28 12/27 | 25,200 3/23 | 67億3542万 | 58億7120万 | +4.12% 3/23 | -4.57% 11/30 |
| 2023年 3月期 | 2,027 3/9 | 1,700 4/27 | 19,900 2/3 | 69億5147万 | 58億3004万 | +8.7% 2/27 | -6.91% 9/30 |
| 最新 | 2,803 2024/4/19 | 11,700 | 96億1272万 | -5.43% 2,964 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/26
- -3%（0.97倍）
- 1985/12/24 vs 1984/12/27
- 13%（1.13倍）
- 1986/12/27 vs 1985/12/24
- 29%（1.29倍）
- 1987/12/28 vs 1986/12/27
- 56%（1.56倍）
- 1988/12/28 vs 1987/12/28
- 24%（1.24倍）
- 1989/12/29 vs 1988/12/28
- 88%（1.88倍）
- 1990/12/28 vs 1989/12/29
- -10%（0.9倍）
- 1991/12/30 vs 1990/12/28
- -28%（0.72倍）
- 1992/12/30 vs 1991/12/30
- -8%（0.92倍）
- 1993/12/29 vs 1992/12/30
- -32%（0.68倍）
- 1994/12/29 vs 1993/12/29
- -8%（0.92倍）
- 1995/12/29 vs 1994/12/29
- -15%（0.85倍）
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/30 vs 1996/12/30
- -77%（0.23倍）
- 1998/12/30 vs 1997/12/30
- 62%（1.62倍）
- 1999/12/30 vs 1998/12/30
- 61%（1.61倍）
- 2000/12/29 vs 1999/12/30
- -61%（0.39倍）
- 2001/12/28 vs 2000/12/29
- -36%（0.64倍）
- 2002/12/30 vs 2001/12/28
- 89%（1.89倍）
- 2003/12/30 vs 2002/12/30
- 89%（1.89倍）
- 2004/12/30 vs 2003/12/30
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/30
- 64%（1.64倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 46%（1.46倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- -30%（0.7倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/04/19 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
360円（2001/12/21） - 679%（7.79倍）
2,803円（4/19）