株価チャート
株価
4/19
- 前日 (4/18)
- 3,636
- 始値
- 3,620
- 高値
- 3,625
- 安値
- 3,531
- 終値 -1.29%
- 3,589
- 出来高 +39.12%
- 161,100
乖離率
- 株価（5日）
移動平均値 - -1.94%
3,660 - 株価（25日）
移動平均値 - -1.7%
3,651 - 出来高（5日）
移動平均値 - +9.86%
146,640
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 | 3,620 | 3,625 | 3,531 | 3,589 | -1.29% | 161,100 | 3386億8296万 | -1.7% | 17.17 | 2.34 |
| 04/18 | 3,656 | 3,672 | 3,624 | 3,636 | +0.03% | 115,800 | 3431億1820万 | -0.33% | 17.4 | 2.37 |
| 04/17 | 3,725 | 3,725 | 3,627 | 3,635 | -2% | 147,100 | 3430億2384万 | -0.25% | 17.39 | 2.37 |
| 04/16 | 3,673 | 3,727 | 3,650 | 3,709 | -0.54% | 208,500 | 3500億699万 | +2.15% | 17.74 | 2.41 |
| 04/15 | 3,690 | 3,729 | 3,665 | 3,729 | +0.65% | 100,700 | 3518億9433万 | +3.1% | 17.84 | 2.43 |
| 04/12 | 3,704 | 3,735 | 3,688 | 3,705 | +0.14% | 144,200 | 3496億2952万 | +2.92% | 17.73 | 2.41 |
| 04/11 | 3,641 | 3,700 | 3,617 | 3,700 | +0.68% | 120,400 | 3491億5769万 | +3.18% | 17.7 | 2.41 |
| 04/10 | 3,693 | 3,733 | 3,660 | 3,675 | -0.11% | 149,000 | 3467億9851万 | +2.88% | 17.58 | 2.39 |
| 04/09 | 3,667 | 3,699 | 3,663 | 3,679 | -0.49% | 112,000 | 3471億7598万 | +3.37% | 17.6 | 2.4 |
| 04/08 | 3,655 | 3,697 | 3,647 | 3,697 | +1.4% | 118,300 | 3488億7459万 | +4.29% | 17.69 | 2.41 |
| 04/05 | 3,631 | 3,660 | 3,607 | 3,646 | +0.05% | 124,000 | 3440億6187万 | +3.2% | 17.44 | 2.37 |
| 04/04 | 3,640 | 3,661 | 3,620 | 3,644 | -0.08% | 144,300 | 3438億7314万 | +3.38% | 17.43 | 2.37 |
| 04/03 | 3,619 | 3,667 | 3,599 | 3,647 | +0.89% | 200,000 | 3441億5624万 | +3.64% | 17.45 | 2.37 |
| 04/02 | 3,668 | 3,700 | 3,597 | 3,615 | -1.47% | 207,600 | 3411億3650万 | +2.9% | 17.29 | 2.35 |
| 04/01 | 3,685 | 3,698 | 3,648 | 3,669 | -0.3% | 130,400 | 3462億3231万 | +4.56% | 17.55 | 2.39 |
| 03/29 | 3,633 | 3,685 | 3,626 | 3,680 | +0.49% | 125,100 | 3472億7035万 | +5.02% | 17.61 | 2.4 |
| 03/28 | 3,680 | 3,709 | 3,645 | 3,662 | -0.76% | 174,100 | 3455億7174万 | +4.66% | 17.52 | 2.38 |
| 03/27 | 3,700 | 3,711 | 3,685 | 3,690 | +0.11% | 207,000 | 3482億1402万 | +5.58% | 17.65 | 2.4 |
| 03/26 | 3,701 | 3,718 | 3,659 | 3,686 | -0.41% | 150,700 | 3478億3655万 | +5.56% | 17.63 | 2.4 |
| 03/25 | 3,680 | 3,721 | 3,673 | 3,701 | +0.95% | 318,400 | 3492億5205万 | +6.08% | 17.71 | 2.41 |
| 03/22 | 3,704 | 3,733 | 3,649 | 3,666 | +2.86% | 435,500 | 3459億4921万 | +5.28% | 17.54 | 2.39 |
| 03/21 | 3,577 | 3,593 | 3,544 | 3,564 | -0.61% | 262,900 | 3363億2378万 | +2.5% | 17.05 | 2.32 |
| 03/19 | 3,548 | 3,586 | 3,520 | 3,586 | +1.07% | 154,900 | 3383億9986万 | +3.11% | 17.16 | 2.33 |
| 03/18 | 3,531 | 3,552 | 3,499 | 3,548 | +0.97% | 169,500 | 3348億1391万 | +2.01% | 16.97 | 2.31 |
| 03/15 | 3,509 | 3,531 | 3,490 | 3,514 | -0.4% | 231,600 | 3316億544万 | +1.01% | 16.81 | 2.29 |
| 03/14 | 3,539 | 3,620 | 3,481 | 3,528 | +0.34% | 362,600 | 3329億2657万 | +1.26% | 16.88 | 2.3 |
| 03/13 | 3,357 | 3,529 | 3,357 | 3,516 | +5.55% | 587,200 | 3317億9417万 | +0.77% | 16.82 | 2.29 |
| 03/12 | 3,356 | 3,364 | 3,306 | 3,331 | -0.48% | 182,500 | 3143億3629万 | -4.75% | 15.94 | 2.17 |
| 03/11 | 3,321 | 3,348 | 3,312 | 3,347 | +1% | 174,800 | 3158億4616万 | -4.7% | 16.01 | 2.18 |
| 03/08 | 3,304 | 3,340 | 3,285 | 3,314 | -0.93% | 206,900 | 3127億3205万 | -6.15% | 15.85 | 2.16 |
| 03/07 | 3,391 | 3,398 | 3,340 | 3,345 | -0.42% | 178,800 | 3156億5742万 | -5.62% | 16 | 2.18 |
| 03/06 | 3,351 | 3,387 | 3,341 | 3,359 | +0.84% | 226,600 | 3169億7856万 | -5.51% | 16.07 | 2.19 |
| 03/05 | 3,333 | 3,349 | 3,313 | 3,331 | -0.48% | 172,700 | 3143億3629万 | -6.46% | 15.94 | 2.17 |
| 03/04 | 3,400 | 3,400 | 3,343 | 3,347 | -1.56% | 222,000 | 3158億4616万 | -5.82% | 16.01 | 2.18 |
| 03/01 | 3,428 | 3,449 | 3,400 | 3,400 | -1.22% | 172,700 | 3208億4760万 | -4.14% | 16.27 | 2.21 |
| 02/29 | 3,479 | 3,488 | 3,430 | 3,442 | -1.15% | 221,400 | 3248億1102万 | -2.66% | 16.47 | 2.24 |
| 02/28 | 3,481 | 3,503 | 3,471 | 3,482 | -0.68% | 188,200 | 3285億8569万 | -1.25% | 16.66 | 2.27 |
| 02/27 | 3,490 | 3,524 | 3,475 | 3,506 | +0.09% | 138,500 | 3308億5050万 | -0.26% | 16.77 | 2.28 |
| 02/26 | 3,543 | 3,548 | 3,503 | 3,503 | -1.13% | 159,000 | 3305億6740万 | +0.03% | 16.76 | 2.28 |
| 02/22 | 3,550 | 3,564 | 3,536 | 3,543 | -0.25% | 191,900 | 3343億4208万 | +1.49% | 16.95 | 2.31 |
| 02/21 | 3,580 | 3,593 | 3,531 | 3,552 | -0.84% | 202,900 | 3351億9138万 | +2.1% | 16.99 | 2.31 |
| 02/20 | 3,580 | 3,596 | 3,547 | 3,582 | -0.61% | 175,000 | 3380億2239万 | +3.35% | 17.14 | 2.33 |
| 02/19 | 3,600 | 3,615 | 3,568 | 3,604 | -0.03% | 174,500 | 3400億9846万 | +4.37% | 17.24 | 2.35 |
| 02/16 | 3,566 | 3,647 | 3,542 | 3,605 | +2.07% | 306,500 | 3401億9283万 | +4.83% | 17.25 | 2.35 |
| 02/15 | 3,550 | 3,550 | 3,503 | 3,532 | -0.14% | 195,300 | 3333億404万 | +3.15% | 16.9 | 2.3 |
| 02/14 | 3,570 | 3,584 | 3,525 | 3,537 | -1.34% | 232,300 | 3337億7588万 | +3.66% | 16.92 | 2.3 |
| 02/13 | 3,595 | 3,597 | 3,552 | 3,585 | -0.31% | 299,600 | 3383億549万 | +5.5% | 17.15 | 2.33 |
| 02/09 | 3,567 | 3,615 | 3,544 | 3,596 | +0.81% | 236,300 | 3393億4353万 | +6.42% | 17.2 | 2.34 |
| 02/08 | 3,617 | 3,627 | 3,553 | 3,567 | -1.95% | 367,200 | 3366億688万 | +6.1% | 17.07 | 2.32 |
| 02/07 | 3,660 | 3,671 | 3,610 | 3,638 | -0.9% | 273,000 | 3433億694万 | +8.76% | 17.4 | 2.37 |
| 02/06 | 3,692 | 3,704 | 3,651 | 3,671 | -1.05% | 361,800 | 3464億2105万 | +10.44% | 17.56 | 2.39 |
| 02/05 | 3,694 | 3,742 | 3,651 | 3,710 | +0.32% | 496,000 | 3501億136万 | +12.32% | 17.75 | 2.42 |
| 02/02 | 3,740 | 3,828 | 3,630 | 3,698 | -3.37% | 1,745,300 | 3489億6895万 | +12.74% | 17.69 | 2.41 |
| 02/01 | 3,675 | 3,861 | 3,640 | 3,827 | +5.08% | 1,280,900 | 3611億4229万 | +17.5% | 18.31 | 2.49 |
| 01/31 | 3,598 | 3,658 | 3,592 | 3,642 | +1.05% | 487,600 | 3436億8441万 | +12.83% | 17.42 | 2.37 |
| 01/30 | 3,574 | 3,662 | 3,551 | 3,604 | +2.04% | 1,119,900 | 3400億9846万 | +12.41% | 17.24 | 2.35 |
| 01/29 | 3,410 | 3,561 | 3,401 | 3,532 | +12.38% | 2,328,900 | 3333億404万 | +10.89% | 16.9 | 2.3 |
| 01/26 | 3,165 | 3,174 | 3,137 | 3,143 | -0.7% | 128,000 | 2965億9530万 | -0.76% | 15.04 | 2.05 |
| 01/25 | 3,135 | 3,169 | 3,130 | 3,165 | +0.7% | 190,300 | 2986億7137万 | +0.03% | 15.14 | 2.06 |
| 01/24 | 3,180 | 3,186 | 3,138 | 3,143 | -1.35% | 220,700 | 2965億9530万 | -0.51% | 15.04 | 2.05 |
| 01/23 | 3,210 | 3,224 | 3,180 | 3,186 | -0.78% | 146,100 | 3006億5308万 | +0.85% | 15.24 | 2.07 |
| 01/22 | 3,176 | 3,215 | 3,164 | 3,211 | +1.07% | 131,800 | 3030億1225万 | +1.77% | 15.36 | 2.09 |
| 01/19 | 3,221 | 3,227 | 3,177 | 3,177 | -1.52% | 161,800 | 2998億378万 | +0.83% | 15.2 | 2.07 |
| 01/18 | 3,239 | 3,240 | 3,221 | 3,226 | -0.37% | 95,100 | 3044億2776万 | +2.41% | 15.43 | 2.1 |
| 01/17 | 3,224 | 3,252 | 3,219 | 3,238 | +0.5% | 131,200 | 3055億6016万 | +2.89% | 15.49 | 2.11 |
| 01/16 | 3,256 | 3,271 | 3,221 | 3,222 | -1.35% | 103,300 | 3040億5029万 | +2.51% | 15.41 | 2.1 |
| 01/15 | 3,240 | 3,268 | 3,215 | 3,266 | +0.65% | 170,000 | 3082億243万 | +3.95% | 15.63 | 2.13 |
| 01/12 | 3,245 | 3,255 | 3,226 | 3,245 | +0.53% | 174,900 | 3062億2073万 | +3.41% | 15.52 | 2.11 |
| 01/11 | 3,245 | 3,252 | 3,223 | 3,228 | -0.34% | 188,200 | 3046億1649万 | +2.97% | 15.44 | 2.1 |
| 01/10 | 3,193 | 3,243 | 3,188 | 3,239 | +1.86% | 224,300 | 3056億5453万 | +3.38% | 15.5 | 2.11 |
| 01/09 | 3,136 | 3,183 | 3,134 | 3,180 | +1.69% | 167,400 | 3000億8688万 | +1.6% | 15.21 | 2.07 |
| 01/05 | 3,155 | 3,155 | 3,127 | 3,127 | -0.98% | 154,500 | 2950億8543万 | -0.1% | 14.96 | 2.04 |
| 01/04 | 3,136 | 3,158 | 3,105 | 3,158 | +0.61% | 143,900 | 2980億1080万 | +0.8% | 15.11 | 2.06 |
| 2023 | ||||||||||
| 12/29 | 3,125 | 3,147 | 3,121 | 3,139 | +0.35% | 100,100 | 2962億1783万 | +0.16% | 25.91 | 2.04 |
| 12/28 | 3,101 | 3,132 | 3,097 | 3,128 | -0.7% | 106,200 | 2951億7980万 | -0.26% | 25.82 | 2.04 |
| 12/27 | 3,125 | 3,151 | 3,118 | 3,150 | +0.9% | 166,200 | 2972億5587万 | +0.35% | 26 | 2.05 |
| 12/26 | 3,119 | 3,122 | 3,106 | 3,122 | +0.1% | 123,800 | 2946億1359万 | -0.57% | 25.77 | 2.03 |
| 12/25 | 3,120 | 3,132 | 3,097 | 3,119 | +0.19% | 122,500 | 2943億3049万 | -0.76% | 25.74 | 2.03 |
| 12/22 | 3,100 | 3,118 | 3,097 | 3,113 | +0.58% | 141,900 | 2937億6429万 | -1.05% | 25.69 | 2.03 |
| 12/21 | 3,080 | 3,099 | 3,068 | 3,095 | +0.42% | 145,900 | 2920億6569万 | -1.68% | 25.55 | 2.01 |
| 12/20 | 3,068 | 3,094 | 3,065 | 3,082 | +0.46% | 116,200 | 2908億3892万 | -2.19% | 25.44 | 2.01 |
| 12/19 | 3,072 | 3,082 | 3,052 | 3,068 | +0.03% | 131,700 | 2895億1778万 | -2.73% | 25.32 | 2 |
| 12/18 | 3,050 | 3,070 | 3,036 | 3,067 | +0.29% | 129,200 | 2894億2341万 | -2.85% | 25.31 | 2 |
| 12/15 | 3,100 | 3,100 | 3,043 | 3,058 | -1.96% | 344,300 | 2885億7411万 | -3.29% | 25.24 | 1.99 |
| 12/14 | 3,091 | 3,127 | 3,075 | 3,119 | +1.04% | 153,800 | 2943億3049万 | -1.48% | 25.74 | 2.03 |
| 12/13 | 3,130 | 3,133 | 3,082 | 3,087 | -1.41% | 174,800 | 2913億1075万 | -2.56% | 25.48 | 2.01 |
| 12/12 | 3,148 | 3,160 | 3,126 | 3,131 | -0.41% | 176,800 | 2954億6290万 | -1.26% | 25.84 | 2.04 |
| 12/11 | 3,130 | 3,149 | 3,104 | 3,144 | +0.16% | 191,000 | 2966億8967万 | -0.88% | 25.95 | 2.05 |
| 12/08 | 3,140 | 3,151 | 3,118 | 3,139 | -0.16% | 217,400 | 2962億1783万 | -1.04% | 25.91 | 2.04 |
| 12/07 | 3,170 | 3,185 | 3,140 | 3,144 | -1.47% | 194,200 | 2966億8967万 | -0.91% | 25.95 | 2.05 |
| 12/06 | 3,180 | 3,201 | 3,175 | 3,191 | +0.38% | 168,100 | 3011億2491万 | +0.6% | 26.34 | 2.08 |
| 12/05 | 3,144 | 3,184 | 3,144 | 3,179 | +0.32% | 125,600 | 2999億9251万 | +0.38% | 26.24 | 2.07 |
| 12/04 | 3,168 | 3,172 | 3,136 | 3,169 | -0.13% | 189,200 | 2990億4884万 | +0.06% | 26.16 | 2.06 |
| 12/01 | 3,192 | 3,199 | 3,173 | 3,173 | -0.13% | 148,500 | 2994億2631万 | +0.28% | 26.19 | 2.07 |
| 11/30 | 3,160 | 3,181 | 3,135 | 3,177 | +0.06% | 186,200 | 2998億378万 | +0.57% | 26.22 | 2.07 |
| 11/29 | 3,193 | 3,196 | 3,172 | 3,175 | -0.66% | 91,000 | 2996億1504万 | +0.63% | 26.21 | 2.07 |
| 11/28 | 3,213 | 3,214 | 3,181 | 3,196 | +0.53% | 146,400 | 3015億9675万 | +1.43% | 26.38 | 2.08 |
| 11/27 | 3,200 | 3,214 | 3,165 | 3,179 | -0.56% | 126,700 | 2999億9251万 | +1.05% | 26.24 | 2.07 |
| 11/24 | 3,207 | 3,207 | 3,176 | 3,197 | +0.03% | 98,700 | 3016億9111万 | +1.75% | 26.39 | 2.08 |
| 11/22 | 3,200 | 3,214 | 3,189 | 3,196 | +0.31% | 109,200 | 3015億9675万 | +1.91% | 26.38 | 2.08 |
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 | 2,095 8/10 8/9 | 1,480 1/22 | 1,560,100 10/26 | - | - | +13.37% 1/31 | -11.37% 11/12 |
| 2009年 3月期 | 1,820 4/8 | 1,305 2/12 | 1,031,700 8/5 | - | - | +12.45% 8/5 | -12.87% 10/27 |
| 2010年 3月期 | 1,898 9/17 | 1,405 4/27 | 1,346,600 9/18 | - | - | +8.77% 9/16 | -6.34% 11/18 |
| 2011年 3月期 | 1,677 9/13 | 1,230 3/14 | 904,100 11/29 | 1670億5603万 | 1225億2768万 | +5.21% 6/22 | -15.44% 3/15 |
| 2012年 3月期 | 1,663 3/23 | 1,342 8/9 | 563,300 3/27 | 1656億6140万 | 1336億8467万 | +4.59% 9/9 9/8 | -5.77% 8/9 |
| 2013年 3月期 | 1,819 3/21 3/15 | 1,503 5/30 | 733,800 10/30 | 1812億150万 | 1497億2284万 | +8.35% 7/17 | -5.36% 10/25 |
| 2014年 3月期 | 1,885 12/24 | 1,582 6/13 6/7 | 1,058,300 4/26 | 1877億7793万 | 1575億9251万 | +5.05% 10/31 | -7.8% 6/7 |
| 2015年 12月期 | 2,243 8/5 | 1,751 1/13 1/7 | 1,088,700 8/5 | 2234億4080万 | 1744億2926万 | +7.57% 8/5 | -9.08% 1/21 |
| 2016年 12月期 | 2,941 12/30 | 1,876 1/21 | 1,159,600 7/27 | 2929億7343万 | 1868億8138万 | +13.78% 5/12 | -8.71% 8/4 |
| 2017年 12月期 | 4,330 12/19 | 2,795 1/25 | 893,000 1/27 | 4313億4136万 | 2784億2935万 | +12.19% 5/11 | -11.42% 2/6 |
| 2018年 12月期 | 4,260 1/10 | 2,681 12/26 12/25 | 859,500 8/1 | 4243億6818万 | 2670億7302万 | +8.15% 4/9 | -13.88% 12/25 |
| 2019年 12月期 | 3,155 4/1 | 2,356 8/6 | 1,123,000 8/7 | 3142億9145万 | 2346億9752万 | +10.58% 8/9 | -13.54% 5/13 |
| 2020年 12月期 | 4,110 11/25 11/24 | 1,967 3/13 | 1,303,200 11/27 | 3878億4813万 | 1856億1977万 | +19.11% 3/30 | -18.19% 3/13 |
| 2021年 12月期 | 3,670 3/29 | 2,745 12/2 | 1,133,700 7/29 | 3463億2668万 | 2590億3726万 | +6.54% 3/29 | -7.43% 4/30 |
| 2022年 12月期 | 3,445 7/26 | 2,840 2/3 | 1,173,600 7/28 | 3250億9412万 | 2680億212万 | +5.81% 3/28 | -6.17% 7/29 |
| 2023年 12月期 | 3,585 5/2 | 2,904 1/12 | 1,029,100 8/2 | 3383億549万 | 2740億4160万 | +17.51% 2/1 | -5.54% 7/5 |
| 最新 | 3,589 2024/4/19 | 161,100 | 3386億8296万 | -1.7% 3,651 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 87%（1.87倍）
- 1985/12/28 vs 1984/12/28
- 42%（1.42倍）
- 1986/12/27 vs 1985/12/28
- 25%（1.25倍）
- 1987/12/28 vs 1986/12/27
- 3%（1.03倍）
- 1988/12/28 vs 1987/12/28
- 12%（1.12倍）
- 1989/12/29 vs 1988/12/28
- 23%（1.23倍）
- 1990/12/28 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/30 vs 1990/12/28
- -15%（0.85倍）
- 1992/12/29 vs 1991/12/30
- 0%（1倍）
- 1993/12/30 vs 1992/12/29
- 16%（1.16倍）
- 1994/12/30 vs 1993/12/30
- -1%（0.99倍）
- 1995/12/29 vs 1994/12/30
- -21%（0.79倍）
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -21%（0.79倍）
- 1998/12/30 vs 1997/12/30
- 46%（1.46倍）
- 1999/12/30 vs 1998/12/30
- 4%（1.04倍）
- 2000/12/29 vs 1999/12/30
- -11%（0.89倍）
- 2001/12/28 vs 2000/12/29
- 10%（1.1倍）
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 12%（1.12倍）
- 2006/12/29 vs 2005/12/30
- 34%（1.34倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -6%（0.94倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 38%（1.38倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- -9%（0.91倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/04/19 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
294円（1983/03/10） - 1120%（12.2倍）
3,589円（4/19）