株価チャート
株価
4/23
- 前日 (4/22)
- 2,679
- 始値
- 2,691
- 高値
- 2,709
- 安値
- 2,679
- 終値 +1.01%
- 2,706
- 出来高 -18.58%
- 42,500
乖離率
- 株価（5日）
移動平均値 - +2.07%
2,651 - 株価（25日）
移動平均値 - +0.48%
2,693 - 出来高（5日）
移動平均値 - -19.32%
52,680
2023/11/27～2024/04/23
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 | 2,691 | 2,709 | 2,679 | 2,706 | +1.01% | 42,500 | 896億6872万 | +0.48% | 19.26 | 0.95 |
| 04/22 | 2,649 | 2,682 | 2,646 | 2,679 | +2.49% | 52,200 | 887億7402万 | -0.67% | 19.07 | 0.94 |
| 04/19 | 2,650 | 2,650 | 2,603 | 2,614 | -1.1% | 66,200 | 866億2011万 | -3.22% | 18.61 | 0.92 |
| 04/18 | 2,613 | 2,652 | 2,613 | 2,643 | +1.19% | 35,800 | 875億8109万 | -2.4% | 18.81 | 0.93 |
| 04/17 | 2,648 | 2,650 | 2,612 | 2,612 | -1.36% | 66,700 | 865億5384万 | -3.69% | 18.59 | 0.92 |
| 04/16 | 2,670 | 2,670 | 2,642 | 2,648 | -1.12% | 67,200 | 877億4677万 | -2.58% | 18.85 | 0.93 |
| 04/15 | 2,668 | 2,680 | 2,656 | 2,678 | +0.22% | 41,800 | 887億4088万 | -1.65% | 19.06 | 0.94 |
| 04/12 | 2,646 | 2,679 | 2,646 | 2,672 | +1.44% | 57,000 | 885億4206万 | -1.98% | 19.02 | 0.94 |
| 04/11 | 2,638 | 2,639 | 2,615 | 2,634 | -0.42% | 69,600 | 872億8285万 | -3.52% | 18.75 | 0.93 |
| 04/10 | 2,652 | 2,664 | 2,645 | 2,645 | -0.49% | 52,400 | 876億4736万 | -3.36% | 18.83 | 0.93 |
| 04/09 | 2,670 | 2,676 | 2,656 | 2,658 | -0.19% | 52,800 | 880億7814万 | -3.13% | 18.92 | 0.93 |
| 04/08 | 2,660 | 2,680 | 2,655 | 2,663 | 0% | 59,200 | 882億4383万 | -3.16% | 18.96 | 0.94 |
| 04/05 | 2,650 | 2,673 | 2,641 | 2,663 | +0.41% | 85,500 | 882億4383万 | -3.79% | 18.96 | 0.94 |
| 04/04 | 2,683 | 2,693 | 2,652 | 2,652 | -1.16% | 120,500 | 878億7932万 | -4.84% | 18.88 | 0.93 |
| 04/03 | 2,680 | 2,698 | 2,674 | 2,683 | -0.07% | 63,900 | 889億657万 | -4.42% | 19.1 | 0.94 |
| 04/02 | 2,735 | 2,735 | 2,671 | 2,685 | -0.92% | 129,100 | 889億7284万 | -4.99% | 19.11 | 0.94 |
| 04/01 | 2,726 | 2,730 | 2,708 | 2,710 | -0.26% | 68,000 | 898億127万 | -4.68% | 19.29 | 0.95 |
| 03/29 | 2,732 | 2,747 | 2,710 | 2,717 | -0.48% | 92,800 | 900億3322万 | -4.9% | 19.34 | 0.96 |
| 03/28 | 2,798 | 2,798 | 2,727 | 2,730 | -2.12% | 120,000 | 904億6401万 | -4.88% | 19.43 | 0.96 |
| 03/27 | 2,767 | 2,798 | 2,760 | 2,789 | +1.2% | 109,000 | 924億1909万 | -3.26% | 19.85 | 0.98 |
| 03/26 | 2,742 | 2,765 | 2,734 | 2,756 | +0.4% | 60,200 | 913億2557万 | -4.7% | 19.62 | 0.97 |
| 03/25 | 2,780 | 2,786 | 2,745 | 2,745 | -1.19% | 88,600 | 909億6106万 | -5.44% | 19.54 | 0.97 |
| 03/22 | 2,788 | 2,797 | 2,778 | 2,778 | -0.36% | 76,900 | 920億5458万 | -4.47% | 19.78 | 0.98 |
| 03/21 | 2,809 | 2,832 | 2,783 | 2,788 | -0.04% | 107,300 | 923億8595万 | -4.29% | 19.85 | 0.98 |
| 03/19 | 2,785 | 2,795 | 2,774 | 2,789 | +0.25% | 64,400 | 924億1909万 | -4.45% | 19.85 | 0.98 |
| 03/18 | 2,797 | 2,802 | 2,779 | 2,782 | -0.61% | 64,000 | 921億8713万 | -4.82% | 19.8 | 0.98 |
| 03/15 | 2,780 | 2,799 | 2,770 | 2,799 | +0.57% | 80,700 | 927億5046万 | -4.37% | 19.93 | 0.98 |
| 03/14 | 2,750 | 2,785 | 2,750 | 2,783 | +1.42% | 68,500 | 922億2027万 | -5.08% | 19.81 | 0.98 |
| 03/13 | 2,765 | 2,777 | 2,743 | 2,744 | -0.54% | 58,400 | 909億2792万 | -6.6% | 19.53 | 0.96 |
| 03/12 | 2,768 | 2,770 | 2,722 | 2,759 | -0.33% | 69,800 | 914億2498万 | -6.32% | 19.64 | 0.97 |
| 03/11 | 2,773 | 2,792 | 2,741 | 2,768 | +0.36% | 101,100 | 917億2321万 | -6.3% | 19.7 | 0.97 |
| 03/08 | 2,773 | 2,774 | 2,724 | 2,758 | -0.83% | 138,800 | 913億9184万 | -6.92% | 19.63 | 0.97 |
| 03/07 | 2,819 | 2,824 | 2,777 | 2,781 | -0.93% | 142,900 | 921億5399万 | -6.4% | 19.8 | 0.98 |
| 03/06 | 2,790 | 2,832 | 2,770 | 2,807 | +0.11% | 133,300 | 930億1555万 | -5.77% | 19.98 | 0.99 |
| 03/05 | 2,830 | 2,835 | 2,782 | 2,804 | -0.71% | 212,900 | 929億1614万 | -6.06% | 19.96 | 0.99 |
| 03/04 | 2,881 | 2,916 | 2,816 | 2,824 | -9.2% | 591,400 | 935億7888万 | -5.55% | 20.1 | 0.99 |
| 03/01 | 3,145 | 3,150 | 3,060 | 3,110 | -0.64% | 211,400 | 1030億5607万 | +3.91% | 22.14 | 1.09 |
| 02/29 | 3,140 | 3,160 | 3,105 | 3,130 | -0.95% | 95,100 | 1037億1881万 | +4.93% | 22.28 | 1.1 |
| 02/28 | 3,160 | 3,195 | 3,130 | 3,160 | +0.32% | 73,600 | 1047億1292万 | +6.15% | 22.5 | 1.11 |
| 02/27 | 3,105 | 3,160 | 3,095 | 3,150 | +1.45% | 94,500 | 1043億8155万 | +6.13% | 22.42 | 1.11 |
| 02/26 | 3,090 | 3,125 | 3,075 | 3,105 | +1.14% | 94,200 | 1028億9038万 | +4.97% | 22.1 | 1.09 |
| 02/22 | 3,035 | 3,080 | 3,035 | 3,070 | +0.82% | 67,200 | 1017億3059万 | +4% | 21.85 | 1.08 |
| 02/21 | 3,030 | 3,055 | 3,010 | 3,045 | 0% | 43,000 | 1009億216万 | +3.33% | 21.68 | 1.07 |
| 02/20 | 3,040 | 3,100 | 3,020 | 3,045 | +0.5% | 94,500 | 1009億216万 | +3.36% | 21.68 | 1.07 |
| 02/19 | 2,991 | 3,045 | 2,986 | 3,030 | +0.33% | 95,100 | 1004億511万 | +2.89% | 21.57 | 1.07 |
| 02/16 | 3,070 | 3,085 | 2,978 | 3,020 | +5.34% | 368,100 | 1000億7374万 | +2.58% | 21.5 | 1.06 |
| 02/15 | 2,901 | 2,907 | 2,838 | 2,867 | -1.07% | 84,800 | 950億377万 | -2.62% | 20.41 | 1.01 |
| 02/14 | 2,921 | 2,930 | 2,878 | 2,898 | -1.36% | 48,100 | 960億3102万 | -1.83% | 20.63 | 1.02 |
| 02/13 | 2,904 | 2,938 | 2,876 | 2,938 | +1.52% | 56,900 | 973億5650万 | -0.58% | 20.91 | 1.03 |
| 02/09 | 2,885 | 2,915 | 2,871 | 2,894 | -0.03% | 41,900 | 958億9847万 | -2.1% | 20.6 | 1.02 |
| 02/08 | 2,912 | 2,918 | 2,867 | 2,895 | -0.55% | 65,700 | 959億3161万 | -2.13% | 20.61 | 1.02 |
| 02/07 | 2,930 | 2,963 | 2,902 | 2,911 | -0.51% | 46,700 | 964億6180万 | -1.62% | 20.72 | 1.02 |
| 02/06 | 2,942 | 2,962 | 2,922 | 2,926 | -0.44% | 47,800 | 969億5886万 | -1.12% | 20.83 | 1.03 |
| 02/05 | 2,963 | 2,964 | 2,932 | 2,939 | -0.81% | 47,700 | 973億8964万 | -0.68% | 20.92 | 1.03 |
| 02/02 | 3,005 | 3,005 | 2,961 | 2,963 | -1.4% | 54,800 | 981億8493万 | +0.14% | 21.09 | 1.04 |
| 02/01 | 2,961 | 3,015 | 2,961 | 3,005 | +1.25% | 107,500 | 995億7668万 | +1.66% | 21.39 | 1.06 |
| 01/31 | 2,960 | 2,984 | 2,951 | 2,968 | +0.17% | 54,400 | 983億5061万 | +0.51% | 21.13 | 1.04 |
| 01/30 | 2,964 | 2,985 | 2,943 | 2,963 | -0.03% | 79,700 | 981億8493万 | +0.41% | 21.09 | 1.04 |
| 01/29 | 2,920 | 2,968 | 2,920 | 2,964 | +1.47% | 89,600 | 982億1806万 | +0.51% | 21.1 | 1.04 |
| 01/26 | 2,915 | 2,929 | 2,895 | 2,921 | +0.79% | 97,200 | 967億9317万 | -0.81% | 20.79 | 1.03 |
| 01/25 | 2,865 | 2,900 | 2,861 | 2,898 | +0.66% | 80,900 | 960億3102万 | -1.5% | 20.63 | 1.02 |
| 01/24 | 2,950 | 2,955 | 2,876 | 2,879 | -2.93% | 146,700 | 954億142万 | -2.04% | 20.49 | 1.01 |
| 01/23 | 2,931 | 2,979 | 2,931 | 2,966 | +1.23% | 116,800 | 982億8434万 | +0.92% | 21.11 | 1.04 |
| 01/22 | 2,910 | 2,934 | 2,889 | 2,930 | +0.45% | 107,300 | 970億9141万 | -0.2% | 20.86 | 1.03 |
| 01/22 | 株式分割 1→2 | |||||||||
| 01/19 | 2,945 | 2,951 | 2,910 | 2,917 | -0.78% | 155,200 | 966億6062万 | -0.65% | 20.73 | 1.02 |
| 01/18 | 2,990 | 3,000 | 2,930 | 2,940 | -0.51% | 468,500 | 1948億4556万 | +0.1% | 42.92 | 2.12 |
| 01/17 | 3,020 | 3,030 | 2,955 | 2,955 | -2.31% | 669,000 | 979億1983万 | +0.65% | 21 | 1.04 |
| 01/16 | 3,030 | 3,055 | 3,025 | 3,025 | +0.33% | 212,600 | 1002億3942万 | +3.03% | 21.5 | 1.06 |
| 01/15 | 3,010 | 3,030 | 2,990 | 3,015 | +0.17% | 239,000 | 999億805万 | +2.76% | 21.43 | 1.06 |
| 01/12 | 3,050 | 3,050 | 3,005 | 3,010 | -0.5% | 173,000 | 997億4237万 | +2.7% | 21.39 | 1.06 |
| 01/11 | 3,050 | 3,060 | 3,020 | 3,025 | -0.66% | 217,000 | 1002億3942万 | +3.28% | 21.5 | 1.06 |
| 01/10 | 3,015 | 3,060 | 3,015 | 3,045 | +1.67% | 132,000 | 1009億216万 | +4% | 21.64 | 1.07 |
| 01/09 | 2,965 | 3,010 | 2,945 | 2,995 | +1.7% | 182,000 | 992億4531万 | +2.36% | 21.29 | 1.05 |
| 01/05 | 2,970 | 2,970 | 2,930 | 2,945 | +0.17% | 174,400 | 975億8846万 | +0.65% | 20.93 | 1.03 |
| 01/04 | 2,925 | 2,945 | 2,910 | 2,940 | +0.51% | 204,800 | 974億2278万 | +0.31% | 20.9 | 1.03 |
| 2023 | ||||||||||
| 12/29 | 2,925 | 2,950 | 2,915 | 2,925 | 0% | 98,600 | 969億2572万 | -0.51% | 20.79 | 1.03 |
| 12/28 | 2,910 | 2,935 | 2,905 | 2,925 | +0.17% | 120,600 | 969億2572万 | -0.65% | 20.79 | 1.03 |
| 12/27 | 2,920 | 2,930 | 2,895 | 2,920 | -0.17% | 63,800 | 967億6004万 | -0.95% | 20.75 | 1.03 |
| 12/26 | 2,925 | 2,935 | 2,910 | 2,925 | +0.52% | 42,800 | 969億2572万 | -0.81% | 20.79 | 1.03 |
| 12/25 | 2,910 | 2,920 | 2,855 | 2,910 | 0% | 43,000 | 964億2867万 | -1.39% | 20.68 | 1.02 |
| 12/22 | 2,945 | 2,965 | 2,900 | 2,910 | -0.51% | 50,600 | 964億2867万 | -1.49% | 20.68 | 1.02 |
| 12/21 | 2,900 | 2,930 | 2,895 | 2,925 | +0.69% | 42,600 | 969億2572万 | -1.05% | 20.79 | 1.03 |
| 12/20 | 2,890 | 2,905 | 2,880 | 2,905 | +1.04% | 43,000 | 962億6298万 | -1.69% | 20.65 | 1.02 |
| 12/19 | 2,850 | 2,885 | 2,845 | 2,875 | +1.05% | 46,600 | 952億6887万 | -2.74% | 20.43 | 1.01 |
| 12/18 | 2,830 | 2,845 | 2,795 | 2,845 | +0.53% | 55,800 | 942億7476万 | -3.79% | 20.22 | 1 |
| 12/15 | 2,860 | 2,860 | 2,820 | 2,830 | -1.22% | 62,200 | 937億7771万 | -4.39% | 20.11 | 0.99 |
| 12/14 | 2,890 | 2,890 | 2,860 | 2,865 | -1.04% | 28,800 | 949億3750万 | -3.27% | 20.36 | 1.01 |
| 12/13 | 2,940 | 2,945 | 2,890 | 2,895 | -1.7% | 37,000 | 959億3161万 | -2.33% | 20.58 | 1.02 |
| 12/12 | 2,940 | 2,960 | 2,930 | 2,945 | +0.34% | 37,000 | 975億8846万 | -0.67% | 20.93 | 1.03 |
| 12/11 | 2,930 | 2,940 | 2,920 | 2,935 | +0.69% | 26,400 | 972億5709万 | -1.05% | 20.86 | 1.03 |
| 12/08 | 2,945 | 2,960 | 2,900 | 2,915 | -1.35% | 52,400 | 965億9435万 | -1.72% | 20.72 | 1.02 |
| 12/07 | 2,965 | 2,975 | 2,950 | 2,955 | -0.51% | 28,800 | 979億1983万 | -0.44% | 21 | 1.04 |
| 12/06 | 2,940 | 2,985 | 2,940 | 2,970 | +1.02% | 31,200 | 984億1689万 | +0.1% | 21.11 | 1.04 |
| 12/05 | 2,940 | 2,975 | 2,935 | 2,940 | -0.51% | 44,200 | 974億2278万 | -0.74% | 20.9 | 1.03 |
| 12/04 | 3,005 | 3,005 | 2,935 | 2,955 | -1.66% | 48,800 | 979億1983万 | -0.14% | 21 | 1.04 |
| 12/01 | 3,010 | 3,040 | 2,985 | 3,005 | +0.5% | 60,800 | 995億7668万 | +1.76% | 21.36 | 1.05 |
| 11/30 | 2,985 | 3,005 | 2,940 | 2,990 | -0.17% | 85,000 | 990億7963万 | +1.56% | 21.25 | 1.05 |
| 11/29 | 3,035 | 3,045 | 2,960 | 2,995 | -2.76% | 126,800 | 992億4531万 | +2.04% | 21.29 | 1.05 |
| 11/28 | 3,115 | 3,120 | 3,025 | 3,080 | -2.38% | 235,400 | 1020億6196万 | +5.26% | 21.89 | 1.08 |
| 11/27 | 3,065 | 3,160 | 3,065 | 3,155 | +3.78% | 198,800 | 1045億4723万 | +8.31% | 22.42 | 1.11 |
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 | |
| 2009年 1月期 | 2,135 4,270 2/25 | 903 1,805 10/7 | 322,400 161,200 10/8 | - | - | +19.73% 10/21 | -23.88% 9/19 |
| 2010年 1月期 | 1,600 3,200 8/26 | 1,190 2,380 2/9 | 190,400 95,200 11/25 | - | - | +12.04% 8/14 | -8.7% 11/13 |
| 2011年 1月期 | 1,790 3,580 5/6 | 1,308 2,615 11/4 | 370,000 185,000 1/17 | 593億1344万 | 433億2532万 | +8.58% 2/23 | -11.08% 5/27 |
| 2012年 1月期 | 1,750 3,500 2/25 3,500 2/23 | 1,400 2,800 8/9 2,800 3/15 | 336,200 168,100 1/17 | 579億8800万 | 463億9040万 | +3.98% 7/11 | -12.82% 3/15 |
| 2013年 1月期 | 1,883 3,765 8/27 | 1,548 3,095 2/7 3,095 2/6 他2件 | 479,200 239,600 1/15 | 623億7852万 | 512億7796万 | +8.99% 3/6 | -6.62% 9/6 |
| 2014年 1月期 | 2,248 4,495 3/29 4,495 3/28 | 1,755 3,510 6/7 | 517,000 258,500 7/16 | 744億7316万 | 581億5368万 | +8.68% 3/28 | -14.48% 6/6 |
| 2015年 1月期 | 2,575 5,150 12/8 | 1,963 3,925 2/4 | 473,600 236,800 1/27 | 853億2777万 | 650億3136万 | +8.66% 6/17 | -7.35% 2/3 |
| 2016年 1月期 | 2,860 5,720 12/18 | 2,265 4,530 2/3 | 529,600 264,800 1/15 | 947億7182万 | 750億5530万 | +8.11% 5/27 | -8.45% 1/21 |
| 2017年 1月期 | 3,145 6,290 1/6 | 2,468 4,935 8/22 | 552,000 276,000 7/14 | 1042億1586万 | 817億6554万 | +8.12% 1/5 | -7.47% 6/24 |
| 2018年 1月期 | 3,180 6,360 1/31 | 2,535 5,070 4/12 | 579,000 289,500 1/16 | 1053億7566万 | 840億229万 | +7.92% 3/5 | -6.31% 3/9 |
| 2019年 1月期 | 3,560 7,120 3/5 | 2,530 5,060 1/29 | 1,072,200 536,100 8/28 | 1179億6772万 | 838億3661万 | +6.92% 10/2 | -9.96% 8/16 |
| 2020年 1月期 | 2,785 5,570 2/28 | 2,000 4,000 8/6 | 880,000 440,000 1/16 | 922億8654万 | 662億7400万 | +5.53% 7/4 | -20.39% 3/9 |
| 2021年 1月期 | 3,020 6,040 11/24 | 1,381 2,761 3/13 | 682,200 341,100 11/27 | 1000億7374万 | 457億4562万 | +17.16% 5/28 | -22.48% 3/13 |
| 2022年 1月期 | 3,045 6,090 9/13 | 2,250 4,500 1/19 | 655,800 327,900 1/18 | 1009億216万 | 745億5825万 | +9.64% 9/13 | -9.77% 3/8 |
| 2023年 1月期 | 2,630 5,260 7/20 | 2,200 4,400 3/9 | 786,000 393,000 7/15 | 871億5031万 | 729億140万 | +6.62% 5/6 | -10.65% 3/9 |
| 2024年 1月期 | 3,160 6,320 11/27 | 2,305 4,610 3/6 | 669,200 334,600 7/18 | 1047億1292万 | 763億8078万 | +9.54% 8/29 | -6.41% 3/7 |
| 最新 | 2,706 2024/4/23 | 42,500 | 896億6872万 | +0.48% 2,693 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 2%（1.02倍）
- 2003/12/30 vs 2002/12/30
- 24%（1.24倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 31%（1.31倍）
- 2006/12/29 vs 2005/12/30
- 13%（1.13倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- 16%（1.16倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/04/23 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
688円（2002/02/28） - 294%（3.94倍）
2,706円（4/23）