株価チャート
株価
4/24
- 前日 (4/23)
- 3,145
- 始値
- 3,145
- 高値
- 3,195
- 安値
- 3,060
- 終値 +1.59%
- 3,195
- 出来高 +70.52%
- 91,400
乖離率
- 株価（5日）
移動平均値 - +1.82%
3,138 - 株価（25日）
移動平均値 - +3.7%
3,081 - 出来高（5日）
移動平均値 - +31.51%
69,500
2023/11/28～2024/04/24
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 | 3,145 | 3,195 | 3,060 | 3,195 | +1.59% | 91,400 | 1340億7498万 | +3.7% | 19.61 | 2.63 |
| 04/23 | 3,120 | 3,145 | 3,050 | 3,145 | -0.16% | 53,600 | 1319億7678万 | +2.44% | 19.31 | 2.59 |
| 04/22 | 3,125 | 3,215 | 3,090 | 3,150 | +1.94% | 68,300 | 1321億8660万 | +2.97% | 19.34 | 2.59 |
| 04/19 | 3,100 | 3,135 | 2,983 | 3,090 | -0.64% | 85,500 | 1296億6876万 | +1.58% | 18.97 | 2.54 |
| 04/18 | 3,010 | 3,150 | 2,995 | 3,110 | +1.14% | 48,700 | 1305億804万 | +2.61% | 19.09 | 2.56 |
| 04/17 | 3,110 | 3,145 | 2,993 | 3,075 | +0.65% | 68,400 | 1290億3930万 | +1.92% | 18.88 | 2.53 |
| 04/16 | 3,180 | 3,195 | 3,045 | 3,055 | -4.98% | 93,400 | 1282億2万 | +1.77% | 18.75 | 2.51 |
| 04/15 | 3,155 | 3,295 | 3,120 | 3,215 | +1.9% | 76,300 | 1349億1426万 | +7.78% | 19.73 | 2.64 |
| 04/12 | 3,200 | 3,200 | 3,100 | 3,155 | -0.47% | 61,800 | 1323億9642万 | +6.55% | 19.37 | 2.59 |
| 04/11 | 3,200 | 3,230 | 3,130 | 3,170 | -2.76% | 70,500 | 1330億2588万 | +8.01% | 19.46 | 2.61 |
| 04/10 | 3,130 | 3,305 | 3,130 | 3,260 | +3% | 71,800 | 456億88万 | +12.14% | 20.01 | 2.68 |
| 04/09 | 3,045 | 3,165 | 3,030 | 3,165 | +3.77% | 80,300 | 1328億1606万 | +10.2% | 19.43 | 2.6 |
| 04/08 | 3,000 | 3,050 | 2,924 | 3,050 | +2.11% | 74,900 | 1279億9020万 | +7.32% | 18.72 | 2.51 |
| 04/05 | 2,982 | 3,010 | 2,901 | 2,987 | -1.26% | 83,000 | 1253億4646万 | +6% | 18.34 | 2.46 |
| 04/04 | 3,005 | 3,095 | 3,000 | 3,025 | +2.51% | 97,900 | 1269億4110万 | +8.04% | 18.57 | 2.49 |
| 04/03 | 2,952 | 3,040 | 2,950 | 2,951 | -1.3% | 94,200 | 1238億3576万 | +6.23% | 18.11 | 2.43 |
| 04/02 | 3,005 | 3,115 | 2,990 | 2,990 | 0% | 106,800 | 1254億7236万 | +8.45% | 18.35 | 2.46 |
| 04/01 | 3,230 | 3,265 | 2,990 | 2,990 | -7.43% | 159,400 | 1254億7236万 | +9.44% | 18.35 | 2.46 |
| 04/01 | 株式分割 1→3 | |||||||||
| 03/29 | 3,190 | 3,270 | 3,135 | 3,230 | +7.74% | 179,300 | 1355億4372万 | +19.36% | 19.83 | 2.66 |
| 03/28 | 3,055 | 3,155 | 2,932 | 2,998 | -3.91% | 181,500 | 1258億807万 | +12.33% | 18.4 | 2.46 |
| 03/27 | 3,077 | 3,147 | 3,070 | 3,120 | +1.52% | 133,200 | 1309億2768万 | +18.09% | 19.15 | 2.56 |
| 03/26 | 3,030 | 3,090 | 2,977 | 3,073 | +2.44% | 116,700 | 1289億6936万 | +17.84% | 18.87 | 2.53 |
| 03/25 | 2,977 | 3,083 | 2,937 | 3,000 | +1.69% | 161,700 | 1258億9200万 | +16.64% | 18.42 | 2.47 |
| 03/22 | 2,960 | 2,980 | 2,910 | 2,950 | +2.43% | 80,700 | 1237億9380万 | +16.28% | 18.11 | 2.42 |
| 03/21 | 2,947 | 3,013 | 2,880 | 2,880 | -1.14% | 137,700 | 1208億5632万 | +15.02% | 17.68 | 2.37 |
| 03/19 | 2,893 | 2,913 | 2,840 | 2,913 | +1.51% | 102,000 | 1222億5512万 | +17.71% | 17.88 | 2.39 |
| 03/18 | 2,760 | 2,900 | 2,740 | 2,870 | +5.13% | 145,800 | 1204億3668万 | +17.48% | 17.62 | 2.36 |
| 03/15 | 2,817 | 2,877 | 2,700 | 2,730 | -2.5% | 149,100 | 1145億6172万 | +13.09% | 16.76 | 2.24 |
| 03/14 | 2,753 | 2,827 | 2,667 | 2,800 | +1.2% | 91,800 | 1174億9920万 | +17.06% | 17.19 | 2.3 |
| 03/13 | 2,737 | 2,787 | 2,680 | 2,767 | +1.84% | 144,900 | 1161億40万 | +16.98% | 16.98 | 2.27 |
| 03/12 | 2,520 | 2,717 | 2,467 | 2,717 | +5.57% | 150,600 | 1140億220万 | +16.15% | 16.68 | 2.23 |
| 03/11 | 2,597 | 2,597 | 2,530 | 2,573 | -3.38% | 83,700 | 1079億8736万 | +11.21% | 15.8 | 2.12 |
| 03/08 | 2,503 | 2,663 | 2,503 | 2,663 | +6.39% | 147,600 | 1117億6412万 | +16.05% | 16.35 | 2.19 |
| 03/07 | 2,460 | 2,520 | 2,440 | 2,503 | +1.76% | 95,700 | 1050億4988万 | +10.62% | 15.37 | 2.06 |
| 03/06 | 2,360 | 2,470 | 2,333 | 2,460 | +2.79% | 102,300 | 1032億3144万 | +10.07% | 15.1 | 2.02 |
| 03/05 | 2,397 | 2,413 | 2,370 | 2,393 | -0.97% | 39,900 | 1004億3384万 | +8.44% | 14.69 | 1.97 |
| 03/04 | 2,460 | 2,460 | 2,367 | 2,417 | -1.76% | 116,700 | 1014億1300万 | +10.86% | 14.83 | 1.99 |
| 03/01 | 2,537 | 2,537 | 2,420 | 2,460 | -3.02% | 107,700 | 1032億3144万 | +14.37% | 15.1 | 2.02 |
| 02/29 | 2,477 | 2,563 | 2,463 | 2,537 | +2.42% | 72,600 | 1064億4868万 | +19.6% | 15.57 | 2.09 |
| 02/28 | 2,430 | 2,487 | 2,427 | 2,477 | +2.48% | 62,400 | 1039億3084万 | +18.67% | 15.2 | 2.04 |
| 02/27 | 2,370 | 2,453 | 2,370 | 2,417 | +1.97% | 48,000 | 1014億1300万 | +17.49% | 14.83 | 1.99 |
| 02/26 | 2,340 | 2,397 | 2,340 | 2,370 | +2.16% | 49,200 | 994億5468万 | +16.86% | 14.55 | 1.95 |
| 02/22 | 2,337 | 2,337 | 2,280 | 2,320 | +0.43% | 47,100 | 973億5648万 | +15.94% | 14.24 | 1.91 |
| 02/21 | 2,323 | 2,343 | 2,273 | 2,310 | -0.86% | 46,800 | 969億3684万 | +16.96% | 14.18 | 1.9 |
| 02/20 | 2,303 | 2,347 | 2,297 | 2,330 | +2.49% | 72,300 | 977億7612万 | +19.43% | 14.3 | 1.92 |
| 02/19 | 2,233 | 2,290 | 2,220 | 2,273 | +4.92% | 66,900 | 953億9816万 | +18.03% | 13.95 | 1.87 |
| 02/16 | 2,107 | 2,177 | 2,107 | 2,167 | +2.2% | 45,000 | 909億2200万 | +13.92% | 13.3 | 1.78 |
| 02/15 | 2,130 | 2,143 | 2,107 | 2,120 | -0.47% | 22,800 | 889億6368万 | +12.59% | 13.01 | 1.74 |
| 02/14 | 2,157 | 2,157 | 2,127 | 2,130 | -1.39% | 29,100 | 893億8332万 | +14.27% | 13.07 | 1.75 |
| 02/13 | 2,157 | 2,160 | 2,107 | 2,160 | +2.53% | 39,000 | 906億4224万 | +17.14% | 13.26 | 1.78 |
| 02/09 | 2,143 | 2,173 | 2,103 | 2,107 | -1.71% | 48,600 | 884億416万 | +15.56% | 12.93 | 1.73 |
| 02/08 | 2,217 | 2,217 | 2,140 | 2,143 | -2.13% | 72,000 | 899億4284万 | +18.81% | 13.16 | 1.76 |
| 02/07 | 2,110 | 2,190 | 2,110 | 2,190 | +2.98% | 48,000 | 919億116万 | +22.9% | 13.44 | 1.8 |
| 02/06 | 2,117 | 2,160 | 2,100 | 2,127 | +0.31% | 66,600 | 892億4344万 | +20.97% | 13.05 | 1.75 |
| 02/05 | 2,043 | 2,137 | 2,043 | 2,120 | +2.09% | 81,900 | 889億6368万 | +22.19% | 13.01 | 1.74 |
| 02/02 | 2,067 | 2,083 | 2,027 | 2,077 | -1.11% | 171,900 | 871億4524万 | +21.23% | 12.75 | 1.71 |
| 02/01 | 2,070 | 2,113 | 1,947 | 2,100 | +12.9% | 367,800 | 881億2440万 | +24.11% | 12.89 | 1.73 |
| 01/31 | 1,840 | 1,870 | 1,813 | 1,860 | +2.2% | 72,900 | 780億5304万 | +11.24% | 11.42 | 1.53 |
| 01/30 | 1,810 | 1,857 | 1,783 | 1,820 | +4.4% | 85,500 | 763億7448万 | +9.57% | 11.17 | 1.5 |
| 01/29 | 1,733 | 1,747 | 1,707 | 1,743 | +0.38% | 38,400 | 731億5724万 | +5.53% | 10.7 | 1.43 |
| 01/26 | 1,700 | 1,750 | 1,690 | 1,737 | +2.96% | 68,400 | 728億7748万 | +5.57% | 10.66 | 1.43 |
| 01/25 | 1,687 | 1,703 | 1,683 | 1,687 | -0.39% | 28,200 | 707億7928万 | +2.97% | 10.35 | 1.39 |
| 01/24 | 1,723 | 1,723 | 1,687 | 1,693 | -0.59% | 23,400 | 710億5904万 | +3.63% | 10.39 | 1.39 |
| 01/23 | 1,733 | 1,743 | 1,703 | 1,703 | -1.16% | 31,500 | 714億7868万 | +4.56% | 10.46 | 1.4 |
| 01/22 | 1,710 | 1,730 | 1,703 | 1,723 | +1.57% | 19,800 | 723億1796万 | +6.05% | 10.58 | 1.42 |
| 01/19 | 1,710 | 1,710 | 1,687 | 1,697 | -0.2% | 19,800 | 711億9892万 | +4.73% | 10.41 | 1.39 |
| 01/18 | 1,690 | 1,703 | 1,683 | 1,700 | +1.8% | 14,400 | 713億3880万 | +5.26% | 10.44 | 1.4 |
| 01/17 | 1,700 | 1,703 | 1,670 | 1,670 | -1.18% | 22,500 | 700億7988万 | +3.79% | 10.25 | 1.37 |
| 01/16 | 1,727 | 1,727 | 1,673 | 1,690 | -1.36% | 34,800 | 709億1916万 | +5.23% | 10.37 | 1.39 |
| 01/15 | 1,670 | 1,720 | 1,670 | 1,713 | +2.8% | 34,200 | 718億9832万 | +6.95% | 10.52 | 1.41 |
| 01/12 | 1,683 | 1,700 | 1,667 | 1,667 | -1.19% | 16,800 | 699億4000万 | +4.43% | 10.23 | 1.37 |
| 01/11 | 1,658 | 1,700 | 1,658 | 1,687 | +2.43% | 47,700 | 707億7928万 | +5.95% | 10.35 | 1.39 |
| 01/10 | 1,640 | 1,655 | 1,638 | 1,647 | 0% | 27,600 | 691億72万 | +3.69% | 10.11 | 1.35 |
| 01/09 | 1,658 | 1,658 | 1,633 | 1,647 | +0.61% | 31,500 | 691億72万 | +3.83% | 10.11 | 1.35 |
| 01/05 | 1,630 | 1,653 | 1,625 | 1,637 | +0.61% | 29,400 | 686億8108万 | +3.39% | 10.05 | 1.35 |
| 01/04 | 1,603 | 1,628 | 1,582 | 1,627 | +2.31% | 45,600 | 682億6144万 | +2.89% | 9.99 | 1.34 |
| 2023 | ||||||||||
| 12/29 | 1,600 | 1,600 | 1,577 | 1,590 | +0.21% | 26,100 | 667億2276万 | +0.7% | 9.76 | 1.31 |
| 12/28 | 1,555 | 1,588 | 1,555 | 1,587 | +1.38% | 25,500 | 665億8288万 | +0.42% | 9.74 | 1.3 |
| 12/27 | 1,563 | 1,570 | 1,553 | 1,565 | +0.43% | 34,800 | 656億7366万 | -0.89% | 9.61 | 1.29 |
| 12/26 | 1,562 | 1,570 | 1,555 | 1,558 | -0.21% | 26,400 | 653億9390万 | -1.31% | 9.57 | 1.28 |
| 12/25 | 1,622 | 1,622 | 1,558 | 1,562 | -2.29% | 29,100 | 655億3378万 | -1.22% | 9.59 | 1.28 |
| 12/22 | 1,588 | 1,598 | 1,582 | 1,598 | +1.48% | 30,000 | 670億7246万 | +0.9% | 9.81 | 1.31 |
| 12/21 | 1,587 | 1,587 | 1,570 | 1,575 | -0.94% | 21,600 | 660億9330万 | -0.57% | 9.67 | 1.29 |
| 12/20 | 1,585 | 1,595 | 1,585 | 1,590 | +0.85% | 19,800 | 667億2276万 | +0.19% | 9.76 | 1.31 |
| 12/19 | 1,573 | 1,582 | 1,555 | 1,577 | +1.07% | 18,000 | 661億6324万 | -0.78% | 9.68 | 1.3 |
| 12/18 | 1,582 | 1,582 | 1,535 | 1,560 | -1.37% | 25,200 | 654億6384万 | -2.01% | 9.58 | 1.28 |
| 12/15 | 1,578 | 1,595 | 1,568 | 1,582 | +0.11% | 37,800 | 663億7306万 | -0.84% | 9.71 | 1.3 |
| 12/14 | 1,617 | 1,622 | 1,567 | 1,580 | -1.46% | 64,200 | 663億312万 | -1.06% | 9.7 | 1.3 |
| 12/13 | 1,593 | 1,612 | 1,587 | 1,603 | +0.63% | 27,600 | 672億8228万 | +0.33% | 9.84 | 1.32 |
| 12/12 | 1,590 | 1,595 | 1,580 | 1,593 | +1.06% | 28,200 | 668億6264万 | -0.35% | 9.78 | 1.31 |
| 12/11 | 1,548 | 1,577 | 1,548 | 1,577 | +1.83% | 21,600 | 661億6324万 | -1.58% | 9.68 | 1.3 |
| 12/08 | 1,582 | 1,582 | 1,543 | 1,548 | -2.31% | 66,900 | 649億7426万 | -3.53% | 9.5 | 1.27 |
| 12/07 | 1,595 | 1,595 | 1,575 | 1,585 | -0.63% | 28,800 | 665億1294万 | -1.49% | 9.73 | 1.3 |
| 12/06 | 1,560 | 1,598 | 1,560 | 1,595 | +2.46% | 29,100 | 669億3258万 | -0.87% | 9.79 | 1.31 |
| 12/05 | 1,578 | 1,590 | 1,557 | 1,557 | -1.37% | 37,200 | 653億2396万 | -3.25% | 9.56 | 1.28 |
| 12/04 | 1,580 | 1,592 | 1,568 | 1,578 | -0.73% | 19,200 | 662億3318万 | -2.09% | 9.69 | 1.3 |
| 12/01 | 1,578 | 1,590 | 1,578 | 1,590 | +0.53% | 28,500 | 667億2276万 | -1.43% | 9.76 | 1.31 |
| 11/30 | 1,567 | 1,582 | 1,558 | 1,582 | +0.53% | 23,700 | 663億7306万 | -1.94% | 9.71 | 1.3 |
| 11/29 | 1,592 | 1,592 | 1,573 | 1,573 | -0.84% | 18,600 | 660億2336万 | -2.58% | 9.66 | 1.29 |
| 11/28 | 1,587 | 1,602 | 1,582 | 1,587 | -0.31% | 28,200 | 665億8288万 | -1.82% | 9.74 | 1.3 |
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 | 185 1,112 3/26 | 130 780 10/13 780 10/12 他3件 | 1,386,000 231,000 5/22 | - | - | +11.28% 12/18 | -16.29% 5/19 |
| 2008年 3月期 | 194 1,162 7/10 | 108 325 3/18 325 3/17 | 822,000 137,000 11/19 | - | - | +16.03% 12/10 | -16.35% 3/18 |
| 2009年 3月期 | 143 429 7/10 | 65 194 10/8 | 123,000 41,000 10/8 | - | - | +18.62% 3/25 | -41.73% 10/8 |
| 2010年 3月期 | 116 349 7/21 | 87 260 12/28 | 282,000 94,000 6/30 | - | - | +13.2% 7/13 | -12.4% 11/4 |
| 2011年 3月期 | 122 367 7/13 | 79 236 3/16 | 109,800 36,600 7/13 | 51億3359万 | 33億116万 | +12.69% 4/21 | -15.94% 3/15 |
| 2012年 3月期 | 174 523 7/4 | 83 248 9/29 | 3,464,700 1,154,900 7/5 | 73億1572万 | 34億6902万 | +52.85% 6/20 | -30.8% 8/8 |
| 2013年 3月期 | 242 725 3/7 | 96 287 5/21 | 597,000 199,000 2/1 | 101億4130万 | 40億1455万 | +30.69% 3/7 | -9.55% 4/2 |
| 2014年 3月期 | 305 914 1/10 | 157 472 9/2 | 564,000 188,000 12/25 | 127億8503万 | 66億233万 | +20.32% 1/7 | -21.21% 8/2 |
| 2015年 3月期 | 300 900 3/18 | 200 599 4/11 | 117,900 39,300 5/15 | 125億8920万 | 83億7881万 | +14.17% 6/20 | -7.28% 8/8 |
| 2016年 3月期 | 318 954 5/25 | 244 732 8/25 | 246,300 82,100 5/22 | 133億4455万 | 102億3921万 | +8.63% 5/22 | -12.22% 8/24 |
| 2017年 3月期 | 665 1,995 1/30 | 292 875 4/11 | 231,300 77,100 12/20 | 279億606万 | 122億3950万 | +21.89% 11/10 | -8.45% 3/16 |
| 2018年 3月期 | 1,118 3,355 1/31 | 517 1,550 4/7 | 1,374,600 458,200 1/30 | 469億2974万 | 216億8140万 | +16.89% 1/30 | -16.95% 2/9 |
| 2019年 3月期 | 1,097 3,290 10/4 | 635 1,904 1/4 | 636,000 212,000 1/22 | 460億2052万 | 266億3315万 | +12.13% 5/16 | -24.48% 12/25 |
| 2020年 3月期 | 945 2,836 1/21 | 492 1,475 3/17 | 256,800 85,600 8/26 | 396億6996万 | 206億3230万 | +15.53% 4/30 | -32.56% 3/13 |
| 2021年 3月期 | 998 2,995 3/29 | 507 1,521 4/6 | 339,600 113,200 5/20 | 418億9406万 | 212億7574万 | +20.48% 5/11 | -8.39% 6/15 |
| 2022年 3月期 | 998 2,992 5/10 2,993 4/22 | 750 2,250 3/8 | 123,600 41,200 7/7 | 418億5209万 | 314億7300万 | +13.46% 4/28 | -10.12% 11/30 |
| 2023年 3月期 | 1,582 4,745 3/8 | 690 2,069 4/12 | 640,800 213,600 3/17 | 663億7306万 | 289億4117万 | +19.64% 5/20 | -8.36% 3/20 |
| 最新 | 3,195 2024/4/24 | 91,400 | 1340億7498万 | +3.7% 3,081 | |||
年間値上がり率
- 1994/12/28 vs 1993/12/30
- -20%（0.8倍）
- 1995/12/29 vs 1994/12/28
- -52%（0.48倍）
- 1996/12/25 vs 1995/12/29
- 47%（1.47倍）
- 1997/12/25 vs 1996/12/25
- -38%（0.62倍）
- 1998/12/28 vs 1997/12/25
- -40%（0.6倍）
- 1999/12/29 vs 1998/12/28
- 49%（1.49倍）
- 2000/12/28 vs 1999/12/29
- -26%（0.74倍）
- 2001/12/28 vs 2000/12/28
- -4%（0.96倍）
- 2002/12/30 vs 2001/12/28
- 3%（1.03倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/29 vs 2003/12/30
- 16%（1.16倍）
- 2005/12/30 vs 2004/12/29
- 136%（2.36倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/27 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/26 vs 2007/12/27
- -38%（0.62倍）
- 2009/12/29 vs 2008/12/26
- -1%（0.99倍）
- 2010/12/28 vs 2009/12/29
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/28
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 57%（1.57倍）
- 2013/12/30 vs 2012/12/28
- 94%（1.94倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 72%（1.72倍）
- 2017/12/29 vs 2016/12/30
- 73%（1.73倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 31%（1.31倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/04/24 vs 2023/12/29
- 101%（2.01倍）
- 過去安値
50円（1998/12/21） - 6311%（64.11倍）
3,195円（4/24）