株価チャート
株価
4/24
- 前日 (4/23)
- 3,760
- 始値
- 3,755
- 高値
- 3,760
- 安値
- 3,735
- 終値 -0.13%
- 3,755
- 出来高 -24.94%
- 59,600
乖離率
- 株価（5日）
移動平均値 - +0.94%
3,720 - 株価（25日）
移動平均値 - -3.72%
3,900 - 出来高（5日）
移動平均値 - -31.79%
87,380
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 | 3,755 | 3,760 | 3,735 | 3,755 | -0.13% | 59,600 | 606億7050万 | -3.72% | 13.31 | 1.39 |
| 04/23 | 3,745 | 3,775 | 3,715 | 3,760 | +0.8% | 79,400 | 607億5129万 | -4.11% | 13.33 | 1.39 |
| 04/22 | 3,680 | 3,730 | 3,665 | 3,730 | +2.19% | 101,200 | 602億6657万 | -5.38% | 13.23 | 1.38 |
| 04/19 | 3,710 | 3,710 | 3,630 | 3,650 | -1.48% | 95,400 | 589億7399万 | -7.9% | 12.94 | 1.35 |
| 04/18 | 3,650 | 3,710 | 3,635 | 3,705 | +1.37% | 101,300 | 598億6264万 | -7.1% | 13.14 | 1.37 |
| 04/17 | 3,680 | 3,685 | 3,630 | 3,655 | -0.95% | 130,300 | 590億5477万 | -8.88% | 12.96 | 1.36 |
| 04/16 | 3,745 | 3,745 | 3,680 | 3,690 | -1.99% | 134,200 | 596億2028万 | -8.62% | 13.08 | 1.37 |
| 04/15 | 3,720 | 3,780 | 3,720 | 3,765 | +0.67% | 94,900 | 608億3207万 | -7.29% | 13.35 | 1.4 |
| 04/12 | 3,770 | 3,775 | 3,735 | 3,740 | -0.93% | 152,000 | 604億2814万 | -8.47% | 13.26 | 1.39 |
| 04/11 | 3,790 | 3,790 | 3,760 | 3,775 | -0.66% | 99,500 | 609億9364万 | -8.15% | 13.38 | 1.4 |
| 04/10 | 3,805 | 3,815 | 3,795 | 3,800 | -0.39% | 62,000 | 613億9758万 | -8.06% | 13.47 | 1.41 |
| 04/09 | 3,830 | 3,845 | 3,795 | 3,815 | 0% | 70,700 | 616億3993万 | -8.18% | 13.53 | 1.41 |
| 04/08 | 3,820 | 3,830 | 3,790 | 3,815 | -0.13% | 102,100 | 616億3993万 | -8.6% | 13.53 | 1.41 |
| 04/05 | 3,790 | 3,840 | 3,785 | 3,820 | -0.26% | 73,800 | 617億2072万 | -8.94% | 13.54 | 1.42 |
| 04/04 | 3,845 | 3,855 | 3,810 | 3,830 | -0.39% | 74,200 | 618億8229万 | -9.2% | 13.58 | 1.42 |
| 04/03 | 3,780 | 3,870 | 3,765 | 3,845 | +1.18% | 145,200 | 621億2465万 | -9.29% | 13.63 | 1.43 |
| 04/02 | 3,875 | 3,875 | 3,795 | 3,800 | -1.3% | 166,000 | 613億9758万 | -10.74% | 13.47 | 1.41 |
| 04/01 | 3,965 | 3,970 | 3,850 | 3,850 | -3.14% | 331,200 | 622億544万 | -9.92% | 13.65 | 1.43 |
| 03/29 | 4,015 | 4,050 | 3,970 | 3,975 | -0.13% | 229,800 | 642億2510万 | -7.3% | 14.09 | 1.47 |
| 03/28 | 4,120 | 4,135 | 3,905 | 3,980 | -9.03% | 958,600 | 643億588万 | -7.36% | 14.11 | 1.48 |
| 03/27 | 4,355 | 4,400 | 4,345 | 4,375 | +0.34% | 425,200 | 706億8800万 | +1.67% | 15.51 | 1.62 |
| 03/26 | 4,350 | 4,375 | 4,330 | 4,360 | 0% | 177,300 | 704億4564万 | +1.54% | 15.46 | 1.62 |
| 03/25 | 4,330 | 4,365 | 4,295 | 4,360 | +0.93% | 164,900 | 704億4564万 | +1.8% | 15.46 | 1.62 |
| 03/22 | 4,370 | 4,395 | 4,285 | 4,320 | -0.35% | 265,800 | 697億9935万 | +1.17% | 15.32 | 1.6 |
| 03/21 | 4,305 | 4,340 | 4,295 | 4,335 | +1.17% | 167,700 | 700億4171万 | +1.76% | 15.37 | 1.61 |
| 03/19 | 4,260 | 4,285 | 4,220 | 4,285 | +0.47% | 178,200 | 692億3385万 | +0.8% | 15.19 | 1.59 |
| 03/18 | 4,285 | 4,310 | 4,260 | 4,265 | -0.12% | 132,500 | 689億1070万 | +0.49% | 15.12 | 1.58 |
| 03/15 | 4,255 | 4,285 | 4,250 | 4,270 | -0.23% | 66,400 | 689億9149万 | +0.64% | 15.14 | 1.58 |
| 03/14 | 4,255 | 4,280 | 4,230 | 4,280 | 0% | 77,500 | 691億5306万 | +0.85% | 15.18 | 1.59 |
| 03/13 | 4,340 | 4,365 | 4,265 | 4,280 | -1.04% | 99,000 | 691億5306万 | +0.82% | 15.18 | 1.59 |
| 03/12 | 4,245 | 4,335 | 4,185 | 4,325 | +1.29% | 151,700 | 698億8014万 | +1.86% | 15.34 | 1.6 |
| 03/11 | 4,345 | 4,355 | 4,240 | 4,270 | -2.4% | 175,400 | 689億9149万 | +0.54% | 15.14 | 1.58 |
| 03/08 | 4,300 | 4,380 | 4,300 | 4,375 | +0.92% | 124,900 | 706億8800万 | +2.89% | 15.51 | 1.62 |
| 03/07 | 4,385 | 4,390 | 4,320 | 4,335 | -0.8% | 112,900 | 700億4171万 | +1.9% | 15.37 | 1.61 |
| 03/06 | 4,335 | 4,385 | 4,300 | 4,370 | +0.81% | 87,800 | 706億721万 | +2.68% | 15.49 | 1.62 |
| 03/05 | 4,290 | 4,355 | 4,285 | 4,335 | +1.05% | 88,200 | 700億4171万 | +1.88% | 15.37 | 1.61 |
| 03/04 | 4,350 | 4,375 | 4,290 | 4,290 | -1.27% | 143,300 | 693億1463万 | +0.89% | 15.21 | 1.59 |
| 03/01 | 4,375 | 4,385 | 4,340 | 4,345 | -1.14% | 135,800 | 702億328万 | +2.26% | 15.41 | 1.61 |
| 02/29 | 4,400 | 4,405 | 4,345 | 4,395 | +0.8% | 170,900 | 710億1114万 | +3.58% | 15.58 | 1.63 |
| 02/28 | 4,320 | 4,430 | 4,315 | 4,360 | +1.75% | 253,500 | 704億4564万 | +2.93% | 15.46 | 1.62 |
| 02/27 | 4,235 | 4,300 | 4,225 | 4,285 | +1.3% | 121,200 | 692億3385万 | +1.32% | 15.19 | 1.59 |
| 02/26 | 4,220 | 4,235 | 4,200 | 4,230 | +0.48% | 79,000 | 683億4520万 | +0.14% | 15 | 1.57 |
| 02/22 | 4,190 | 4,210 | 4,170 | 4,210 | +1.08% | 75,400 | 680億2205万 | -0.28% | 14.93 | 1.56 |
| 02/21 | 4,170 | 4,190 | 4,140 | 4,165 | 0% | 68,900 | 672億9497万 | -1.33% | 14.77 | 1.54 |
| 02/20 | 4,170 | 4,190 | 4,140 | 4,165 | +0.36% | 90,400 | 672億9497万 | -1.33% | 14.77 | 1.54 |
| 02/19 | 4,045 | 4,155 | 4,045 | 4,150 | +1.97% | 82,900 | 670億5262万 | -1.71% | 14.71 | 1.54 |
| 02/16 | 4,055 | 4,095 | 4,040 | 4,070 | +0.74% | 104,100 | 657億6004万 | -3.55% | 14.43 | 1.51 |
| 02/15 | 4,085 | 4,095 | 4,025 | 4,040 | -0.49% | 98,500 | 652億7532万 | -4.31% | 14.32 | 1.5 |
| 02/14 | 4,105 | 4,110 | 4,045 | 4,060 | -1.46% | 125,200 | 655億9846万 | -3.84% | 14.4 | 1.51 |
| 02/13 | 4,110 | 4,150 | 4,080 | 4,120 | +0.12% | 146,000 | 665億6790万 | -2.42% | 14.61 | 1.53 |
| 02/09 | 4,185 | 4,265 | 4,110 | 4,115 | -3.06% | 239,600 | 664億8711万 | -2.49% | 14.59 | 1.53 |
| 02/08 | 4,285 | 4,290 | 4,235 | 4,245 | -0.93% | 127,500 | 685億8756万 | +0.76% | 15.05 | 1.57 |
| 02/07 | 4,270 | 4,305 | 4,260 | 4,285 | -0.46% | 103,700 | 692億3385万 | +2.1% | 15.19 | 1.59 |
| 02/06 | 4,300 | 4,355 | 4,300 | 4,305 | -0.23% | 85,100 | 695億5699万 | +3.02% | 15.26 | 1.6 |
| 02/05 | 4,360 | 4,360 | 4,300 | 4,315 | -0.8% | 118,500 | 697億1856万 | +3.85% | 15.3 | 1.6 |
| 02/02 | 4,395 | 4,395 | 4,330 | 4,350 | -0.91% | 117,600 | 702億8407万 | +5.4% | 15.42 | 1.61 |
| 02/01 | 4,440 | 4,440 | 4,370 | 4,390 | -0.79% | 187,200 | 709億3036万 | +7.13% | 15.57 | 1.63 |
| 01/31 | 4,375 | 4,440 | 4,370 | 4,425 | +1.14% | 105,800 | 714億9586万 | +8.78% | 15.69 | 1.64 |
| 01/30 | 4,375 | 4,385 | 4,330 | 4,375 | +0.57% | 106,000 | 706億8800万 | +8.4% | 15.51 | 1.62 |
| 01/29 | 4,290 | 4,355 | 4,290 | 4,350 | +1.99% | 114,900 | 702億8407万 | +8.59% | 15.42 | 1.61 |
| 01/26 | 4,225 | 4,300 | 4,215 | 4,265 | +1.19% | 171,500 | 689億1070万 | +7.27% | 15.12 | 1.58 |
| 01/25 | 4,195 | 4,225 | 4,185 | 4,215 | +0.84% | 71,600 | 681億284万 | +6.71% | 14.94 | 1.56 |
| 01/24 | 4,205 | 4,210 | 4,165 | 4,180 | -0.95% | 100,700 | 675億3733万 | +6.47% | 14.82 | 1.55 |
| 01/23 | 4,205 | 4,235 | 4,200 | 4,220 | +0.6% | 97,300 | 681億8362万 | +8.09% | 14.96 | 1.56 |
| 01/22 | 4,175 | 4,205 | 4,160 | 4,195 | +0.84% | 75,600 | 677億7969万 | +8.09% | 14.87 | 1.56 |
| 01/19 | 4,195 | 4,220 | 4,150 | 4,160 | -0.6% | 83,800 | 672億1419万 | +7.77% | 14.75 | 1.54 |
| 01/18 | 4,190 | 4,230 | 4,180 | 4,185 | -0.12% | 87,100 | 676億1812万 | +8.93% | 14.84 | 1.55 |
| 01/17 | 4,190 | 4,250 | 4,180 | 4,190 | +0.72% | 144,900 | 676億9891万 | +9.69% | 14.86 | 1.55 |
| 01/16 | 4,190 | 4,190 | 4,135 | 4,160 | -0.36% | 123,800 | 672億1419万 | +9.42% | 14.75 | 1.54 |
| 01/15 | 4,120 | 4,190 | 4,120 | 4,175 | +1.33% | 94,200 | 674億5655万 | +10.3% | 14.8 | 1.55 |
| 01/12 | 4,135 | 4,160 | 4,090 | 4,120 | +0.37% | 130,500 | 665億6790万 | +9.43% | 14.61 | 1.53 |
| 01/11 | 4,085 | 4,145 | 4,085 | 4,105 | +1.23% | 136,000 | 663億2554万 | +9.53% | 14.55 | 1.52 |
| 01/10 | 4,050 | 4,075 | 4,030 | 4,055 | +0.37% | 108,800 | 655億1768万 | +8.65% | 14.38 | 1.5 |
| 01/09 | 4,080 | 4,090 | 4,030 | 4,040 | -0.74% | 165,700 | 652億7532万 | +8.69% | 14.32 | 1.5 |
| 01/05 | 3,995 | 4,070 | 3,945 | 4,070 | +3.17% | 209,300 | 657億6004万 | +9.91% | 14.43 | 1.51 |
| 01/04 | 3,915 | 3,960 | 3,895 | 3,945 | +2.2% | 155,900 | 637億4038万 | +6.94% | 13.99 | 1.46 |
| 2023 | ||||||||||
| 12/29 | 3,840 | 3,870 | 3,825 | 3,860 | +0.92% | 155,300 | 623億6701万 | +4.92% | 13.69 | 1.43 |
| 12/28 | 3,725 | 3,830 | 3,710 | 3,825 | +3.52% | 156,800 | 618億151万 | +4.14% | 13.56 | 1.42 |
| 12/27 | 3,645 | 3,695 | 3,640 | 3,695 | +1.65% | 95,000 | 597億106万 | +0.76% | 13.1 | 1.37 |
| 12/26 | 3,615 | 3,635 | 3,610 | 3,635 | +0.69% | 38,100 | 587億3163万 | -0.79% | 12.89 | 1.35 |
| 12/25 | 3,655 | 3,660 | 3,610 | 3,610 | -0.69% | 44,300 | 583億2770万 | -1.5% | 12.8 | 1.34 |
| 12/22 | 3,645 | 3,655 | 3,625 | 3,635 | +0.28% | 58,800 | 587億3163万 | -0.93% | 12.89 | 1.35 |
| 12/21 | 3,620 | 3,635 | 3,600 | 3,625 | 0% | 50,900 | 585億7006万 | -1.2% | 12.85 | 1.34 |
| 12/20 | 3,645 | 3,650 | 3,625 | 3,625 | +0.14% | 55,500 | 585億7006万 | -1.25% | 12.85 | 1.34 |
| 12/19 | 3,610 | 3,640 | 3,595 | 3,620 | +0.42% | 64,000 | 584億8927万 | -1.5% | 12.84 | 1.34 |
| 12/18 | 3,590 | 3,610 | 3,550 | 3,605 | -0.28% | 98,100 | 582億4691万 | -1.98% | 12.78 | 1.34 |
| 12/15 | 3,615 | 3,645 | 3,610 | 3,615 | -0.14% | 69,900 | 584億848万 | -1.77% | 12.82 | 1.34 |
| 12/14 | 3,670 | 3,670 | 3,610 | 3,620 | -0.96% | 84,400 | 584億8927万 | -1.55% | 12.84 | 1.34 |
| 12/13 | 3,680 | 3,690 | 3,635 | 3,655 | -0.68% | 69,700 | 590億5477万 | -0.52% | 12.96 | 1.36 |
| 12/12 | 3,705 | 3,710 | 3,680 | 3,680 | -0.54% | 59,800 | 594億5870万 | +0.27% | 13.05 | 1.36 |
| 12/11 | 3,685 | 3,705 | 3,655 | 3,700 | +1.51% | 82,600 | 597億8185万 | +0.93% | 13.12 | 1.37 |
| 12/08 | 3,710 | 3,725 | 3,635 | 3,645 | -2.28% | 153,500 | 588億9320万 | -0.41% | 12.92 | 1.35 |
| 12/07 | 3,730 | 3,735 | 3,710 | 3,730 | -0.13% | 52,600 | 602億6657万 | +2% | 13.23 | 1.38 |
| 12/06 | 3,670 | 3,740 | 3,670 | 3,735 | +1.77% | 122,400 | 603億4735万 | +2.36% | 13.24 | 1.39 |
| 12/05 | 3,700 | 3,710 | 3,670 | 3,670 | -0.81% | 75,800 | 592億9713万 | +0.82% | 13.01 | 1.36 |
| 12/04 | 3,710 | 3,715 | 3,685 | 3,700 | +0.14% | 62,000 | 597億8185万 | +1.76% | 13.12 | 1.37 |
| 12/01 | 3,690 | 3,715 | 3,690 | 3,695 | 0% | 49,900 | 597億106万 | +1.82% | 13.1 | 1.37 |
| 11/30 | 3,680 | 3,695 | 3,655 | 3,695 | +0.14% | 42,300 | 597億106万 | +2.04% | 13.1 | 1.37 |
| 11/29 | 3,715 | 3,720 | 3,690 | 3,690 | -0.54% | 57,900 | 596億2028万 | +2.07% | 13.08 | 1.37 |
| 11/28 | 3,690 | 3,720 | 3,690 | 3,710 | +0.27% | 57,700 | 599億4342万 | +2.83% | 13.15 | 1.38 |
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 | |
| 2008年 3月期 | 1,185 237 6/29 | 490 98 3/18 | 60,400 302,000 3/25 | - | - | +13.38% 2/5 | -22.99% 1/17 |
| 2009年 3月期 | 930 186 6/24 | 235 47 10/20 47 10/10 | 3,273,200 16,366,000 6/24 | - | - | +24.61% 6/24 | -28.9% 10/17 |
| 2010年 3月期 | 580 116 6/17 | 265 53 4/6 53 4/3 | 2,887,600 14,438,000 5/12 | - | - | +33.67% 6/8 | -20.83% 7/13 |
| 2011年 3月期 | 735 147 3/25 | 230 46 11/4 46 11/2 他2件 | 8,008,600 40,043,000 2/24 | 113億7574万 | 35億5975万 | +51.79% 3/25 | -19.26% 5/25 |
| 2012年 3月期 | 560 112 4/4 | 295 59 12/29 59 12/28 他5件 | 1,956,000 9,780,000 1/17 | 86億6723万 | 45億6577万 | +30.92% 1/17 | -20.04% 11/18 |
| 2013年 3月期 | 490 98 1/10 | 240 48 6/4 | 785,000 3,925,000 1/10 | 75億8382万 | 37億1452万 | +27.33% 12/7 | -17.65% 5/16 |
| 2014年 3月期 | 1,030 206 11/6 | 305 61 6/13 61 6/7 | 40,483,800 202,419,000 11/6 | 159億4151万 | 47億2054万 | +77.15% 9/17 | -20.31% 6/7 |
| 2015年 3月期 | 920 184 9/9 | 560 112 5/21 112 5/20 | 4,955,000 24,775,000 7/22 | 142億3907万 | 86億6726万 | +19.39% 7/22 | -14.86% 5/20 |
| 2016年 3月期 | 1,755 351 9/1 | 730 146 4/6 146 4/3 | 9,322,200 46,611,000 8/27 | 271億6258万 | 112億9839万 | +49.67% 8/17 | -23.85% 2/12 |
| 2017年 3月期 | 2,015 403 12/26 403 12/21 | 905 181 6/24 | 1,106,400 5,532,000 3/16 | 311億8667万 | 140億691万 | +24.91% 12/2 | -15.22% 5/16 |
| 2018年 3月期 | 2,385 477 2/21 | 1,445 289 4/17 | 593,000 2,965,000 2/9 | 405億8616万 | 245億8993万 | +18.78% 10/30 | -9.54% 8/21 |
| 2019年 3月期 | 2,340 468 5/7 | 1,220 2,440 3/27 | 1,144,000 5,720,000 5/7 | 398億2038万 | 207億6105万 | +11.27% 9/26 | -18.37% 12/25 |
| 2020年 3月期 | 2,655 5,310 2/10 | 1,116 2,231 4/12 | 1,236,600 618,300 5/14 | 428億9751万 | 189億8275万 | +40.32% 5/22 | -25.76% 3/13 |
| 2021年 3月期 | 2,595 5,190 3/22 | 1,505 3,010 4/3 | 1,366,000 683,000 4/3 | 419億2808万 | 243億1667万 | +18.77% 5/27 | -7.97% 4/1 |
| 2022年 3月期 | 2,825 5,650 3/23 | 2,175 4,350 5/13 | 1,325,000 662,500 11/19 | 456億4425万 | 351億4203万 | +19.58% 11/19 | -9.21% 3/30 |
| 2023年 3月期 | 3,530 3/10 | 2,475 4,950 5/13 | 541,400 9/16 | 570億3512万 | 399億8921万 | +8.22% 8/23 | -9.01% 4/6 |
| 最新 | 3,755 2024/4/24 | 59,600 | 606億7050万 | -3.72% 3,900 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -4%（0.96倍）
- 1985/12/28 vs 1984/12/28
- 25%（1.25倍）
- 1986/12/27 vs 1985/12/28
- 40%（1.4倍）
- 1987/12/28 vs 1986/12/27
- 75%（1.75倍）
- 1988/12/28 vs 1987/12/28
- 26%（1.26倍）
- 1989/12/29 vs 1988/12/28
- 83%（1.83倍）
- 1990/12/28 vs 1989/12/29
- -28%（0.72倍）
- 1991/12/30 vs 1990/12/28
- 10%（1.1倍）
- 1992/12/30 vs 1991/12/30
- -56%（0.44倍）
- 1993/12/30 vs 1992/12/30
- -2%（0.98倍）
- 1994/12/30 vs 1993/12/30
- 0%（1倍）
- 1995/12/29 vs 1994/12/30
- 10%（1.1倍）
- 1996/12/30 vs 1995/12/29
- -23%（0.77倍）
- 1997/12/30 vs 1996/12/30
- -63%（0.37倍）
- 1998/12/30 vs 1997/12/30
- 8%（1.08倍）
- 1999/12/30 vs 1998/12/30
- -9%（0.91倍）
- 2000/12/29 vs 1999/12/30
- -15%（0.85倍）
- 2001/12/28 vs 2000/12/29
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 70%（1.7倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 49%（1.49倍）
- 2006/12/29 vs 2005/12/30
- -41%（0.59倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- 17%（1.17倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 124%（2.24倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 97%（1.97倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 74%（1.74倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/04/24 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
230円（2010/11/04） - 1533%（16.33倍）
3,755円（4/24）