株価チャート
株価
4/26
- 前日 (4/25)
- 3,865
- 始値
- 3,860
- 高値
- 3,875
- 安値
- 3,820
- 終値 ±0%
- 3,865
- 出来高 +56.89%
- 26,200
乖離率
- 株価（5日）
移動平均値 - -0.51%
3,885 - 株価（25日）
移動平均値 - -2.05%
3,946 - 出来高（5日）
移動平均値 - +53.22%
17,100
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 3,860 | 3,875 | 3,820 | 3,865 | 0% | 26,200 | 589億260万 | -2.05% | 12.06 | 1.7 |
| 04/25 | 3,915 | 3,915 | 3,850 | 3,865 | -1.28% | 16,700 | 589億260万 | -2.28% | 12.06 | 1.7 |
| 04/24 | 3,915 | 3,945 | 3,885 | 3,915 | +1.03% | 13,700 | 596億6460万 | -1.16% | 12.22 | 1.72 |
| 04/23 | 3,925 | 3,930 | 3,870 | 3,875 | -0.77% | 9,000 | 590億5500万 | -2.32% | 12.09 | 1.7 |
| 04/22 | 3,925 | 3,940 | 3,875 | 3,905 | +0.26% | 19,900 | 595億1220万 | -1.66% | 12.19 | 1.72 |
| 04/19 | 3,960 | 3,960 | 3,850 | 3,895 | -1.64% | 20,100 | 593億5980万 | -2.01% | 12.16 | 1.71 |
| 04/18 | 3,925 | 3,965 | 3,925 | 3,960 | +0.89% | 16,200 | 603億5040万 | -0.45% | 12.36 | 1.74 |
| 04/17 | 3,985 | 3,985 | 3,915 | 3,925 | -0.88% | 17,700 | 598億1700万 | -1.36% | 12.25 | 1.73 |
| 04/16 | 4,065 | 4,065 | 3,930 | 3,960 | -3.06% | 23,300 | 603億5040万 | -0.5% | 12.36 | 1.74 |
| 04/15 | 4,060 | 4,100 | 4,040 | 4,085 | +0.62% | 16,400 | 622億5540万 | +2.59% | 12.75 | 1.8 |
| 04/12 | 4,100 | 4,115 | 4,045 | 4,060 | -1.34% | 17,500 | 618億7440万 | +2.04% | 12.67 | 1.79 |
| 04/11 | 3,960 | 4,130 | 3,940 | 4,115 | +4.84% | 67,100 | 627億1260万 | +3.47% | 12.84 | 1.81 |
| 04/10 | 3,945 | 3,950 | 3,925 | 3,925 | -0.38% | 11,900 | 598億1700万 | -1.23% | 12.25 | 1.73 |
| 04/09 | 3,920 | 3,950 | 3,910 | 3,940 | +0.51% | 5,600 | 600億4560万 | -0.88% | 12.3 | 1.73 |
| 04/08 | 3,910 | 3,930 | 3,895 | 3,920 | +1.42% | 12,600 | 597億4080万 | -1.36% | 12.24 | 1.72 |
| 04/05 | 3,830 | 3,870 | 3,820 | 3,865 | +0.39% | 15,000 | 589億260万 | -2.72% | 12.06 | 1.7 |
| 04/04 | 3,895 | 3,895 | 3,840 | 3,850 | 0% | 23,400 | 586億7400万 | -3.19% | 12.02 | 1.69 |
| 04/03 | 3,870 | 3,890 | 3,840 | 3,850 | -0.77% | 23,600 | 586億7400万 | -3.34% | 12.02 | 1.69 |
| 04/02 | 3,930 | 3,940 | 3,860 | 3,880 | -1.27% | 23,800 | 591億3120万 | -2.71% | 12.11 | 1.71 |
| 04/01 | 4,020 | 4,050 | 3,915 | 3,930 | -1.38% | 34,100 | 598億9320万 | -1.53% | 12.27 | 1.73 |
| 03/29 | 3,945 | 3,990 | 3,930 | 3,985 | +1.14% | 12,200 | 607億3140万 | -0.1% | 12.44 | 1.75 |
| 03/28 | 3,910 | 3,975 | 3,905 | 3,940 | -2.6% | 25,400 | 600億4560万 | -1.13% | 12.3 | 1.73 |
| 03/27 | 4,080 | 4,095 | 4,030 | 4,045 | -0.74% | 29,300 | 616億4580万 | +1.51% | 12.63 | 1.78 |
| 03/26 | 4,015 | 4,075 | 4,015 | 4,075 | +1.49% | 13,700 | 621億300万 | +2.36% | 12.72 | 1.79 |
| 03/25 | 4,070 | 4,070 | 4,015 | 4,015 | -2.19% | 28,200 | 611億8860万 | +0.98% | 12.53 | 1.77 |
| 03/22 | 4,015 | 4,115 | 3,990 | 4,105 | +2.24% | 30,300 | 625億6020万 | +3.35% | 12.81 | 1.81 |
| 03/21 | 4,100 | 4,115 | 4,010 | 4,015 | -0.99% | 22,900 | 611億8860万 | +1.31% | 12.53 | 1.77 |
| 03/19 | 3,965 | 4,055 | 3,965 | 4,055 | +2.01% | 33,700 | 617億9820万 | +2.32% | 12.66 | 1.78 |
| 03/18 | 4,030 | 4,060 | 3,975 | 3,975 | -0.5% | 19,700 | 605億7900万 | +0.51% | 12.41 | 1.75 |
| 03/15 | 3,950 | 4,025 | 3,950 | 3,995 | +0.25% | 11,200 | 608億8380万 | +1.09% | 12.47 | 1.76 |
| 03/14 | 3,985 | 3,990 | 3,910 | 3,985 | +0.13% | 16,300 | 607億3140万 | +0.96% | 12.44 | 1.75 |
| 03/13 | 3,975 | 3,985 | 3,930 | 3,980 | +0.63% | 13,400 | 606億5520万 | +1.02% | 12.42 | 1.75 |
| 03/12 | 4,005 | 4,005 | 3,920 | 3,955 | -1.49% | 15,600 | 602億7420万 | +0.53% | 12.34 | 1.74 |
| 03/11 | 4,005 | 4,040 | 3,980 | 4,015 | +0.63% | 21,000 | 611億8860万 | +2.27% | 12.53 | 1.77 |
| 03/08 | 3,985 | 4,005 | 3,975 | 3,990 | -0.87% | 20,900 | 608億760万 | +1.89% | 12.45 | 1.76 |
| 03/07 | 4,050 | 4,050 | 4,005 | 4,025 | -0.49% | 17,800 | 613億4100万 | +2.97% | 12.56 | 1.77 |
| 03/06 | 3,935 | 4,070 | 3,930 | 4,045 | +2.8% | 32,100 | 616億4580万 | +3.72% | 12.63 | 1.78 |
| 03/05 | 3,945 | 3,945 | 3,880 | 3,935 | +0.38% | 15,600 | 599億6940万 | +1.16% | 12.28 | 1.73 |
| 03/04 | 3,975 | 3,975 | 3,890 | 3,920 | +0.38% | 21,200 | 597億4080万 | +0.93% | 12.24 | 1.72 |
| 03/01 | 3,975 | 3,980 | 3,900 | 3,905 | -1.39% | 18,000 | 595億1220万 | +0.67% | 12.19 | 1.72 |
| 02/29 | 4,005 | 4,005 | 3,935 | 3,960 | -0.88% | 17,300 | 603億5040万 | +2.22% | 12.36 | 1.74 |
| 02/28 | 3,985 | 4,030 | 3,985 | 3,995 | +0.5% | 15,600 | 608億8380万 | +3.31% | 12.47 | 1.76 |
| 02/27 | 3,925 | 3,980 | 3,920 | 3,975 | +0.51% | 16,900 | 605億7900万 | +3.06% | 12.41 | 1.75 |
| 02/26 | 3,920 | 4,010 | 3,920 | 3,955 | +1.8% | 21,500 | 602億7420万 | +2.81% | 12.34 | 1.74 |
| 02/22 | 3,880 | 3,895 | 3,860 | 3,885 | +0.26% | 16,200 | 592億740万 | +1.2% | 12.13 | 1.71 |
| 02/21 | 3,960 | 3,960 | 3,860 | 3,875 | -2.02% | 18,500 | 590億5500万 | +1.12% | 12.09 | 1.7 |
| 02/20 | 3,960 | 3,975 | 3,925 | 3,955 | +0.38% | 13,600 | 602億7420万 | +3.34% | 12.34 | 1.74 |
| 02/19 | 3,955 | 3,975 | 3,920 | 3,940 | -0.13% | 13,000 | 600億4560万 | +3.09% | 12.3 | 1.73 |
| 02/16 | 3,960 | 3,985 | 3,915 | 3,945 | +0.9% | 20,000 | 601億2180万 | +3.43% | 12.31 | 1.74 |
| 02/15 | 3,940 | 3,940 | 3,870 | 3,910 | +0.51% | 19,500 | 595億8840万 | +2.71% | 12.2 | 1.72 |
| 02/14 | 4,000 | 4,000 | 3,880 | 3,890 | -2.87% | 28,300 | 592億8360万 | +2.26% | 12.14 | 1.71 |
| 02/13 | 3,880 | 4,015 | 3,870 | 4,005 | +3.49% | 36,400 | 610億3620万 | +5.48% | 12.5 | 1.76 |
| 02/09 | 4,000 | 4,030 | 3,860 | 3,870 | -0.39% | 63,800 | 589億7880万 | +2.22% | 12.08 | 1.7 |
| 02/08 | 3,905 | 3,940 | 3,840 | 3,885 | +0.13% | 27,900 | 592億740万 | +2.86% | 12.13 | 1.71 |
| 02/07 | 3,815 | 3,905 | 3,810 | 3,880 | +2.24% | 17,900 | 591億3120万 | +3.05% | 12.11 | 1.71 |
| 02/06 | 3,815 | 3,835 | 3,780 | 3,795 | -1.04% | 14,100 | 578億3580万 | +1.15% | 11.85 | 1.67 |
| 02/05 | 3,810 | 3,850 | 3,790 | 3,835 | +1.86% | 18,700 | 584億4540万 | +2.51% | 11.97 | 1.69 |
| 02/02 | 3,770 | 3,775 | 3,750 | 3,765 | -0.13% | 10,000 | 573億7860万 | +1.02% | 11.75 | 1.66 |
| 02/01 | 3,800 | 3,805 | 3,745 | 3,770 | -0.92% | 13,300 | 574億5480万 | +1.43% | 11.77 | 1.66 |
| 01/31 | 3,770 | 3,815 | 3,770 | 3,805 | -0.13% | 8,700 | 579億8820万 | +2.7% | 11.88 | 1.67 |
| 01/30 | 3,790 | 3,820 | 3,775 | 3,810 | +0.79% | 12,100 | 580億6440万 | +3.22% | 11.89 | 1.68 |
| 01/29 | 3,790 | 3,800 | 3,780 | 3,780 | 0% | 4,700 | 576億720万 | +2.77% | 11.8 | 1.66 |
| 01/26 | 3,800 | 3,800 | 3,760 | 3,780 | -0.53% | 10,600 | 576億720万 | +3.11% | 11.8 | 1.66 |
| 01/25 | 3,780 | 3,820 | 3,755 | 3,800 | +0.53% | 15,200 | 579億1200万 | +4.02% | 11.86 | 1.67 |
| 01/24 | 3,775 | 3,790 | 3,755 | 3,780 | 0% | 10,700 | 576億720万 | +3.82% | 11.8 | 1.66 |
| 01/23 | 3,780 | 3,815 | 3,760 | 3,780 | +0.53% | 14,000 | 576億720万 | +4.19% | 11.8 | 1.66 |
| 01/22 | 3,750 | 3,785 | 3,750 | 3,760 | +0.94% | 9,700 | 573億240万 | +4.01% | 11.74 | 1.65 |
| 01/19 | 3,750 | 3,765 | 3,710 | 3,725 | -0.4% | 7,600 | 567億6900万 | +3.3% | 11.63 | 1.64 |
| 01/18 | 3,725 | 3,775 | 3,725 | 3,740 | +0.27% | 11,900 | 569億9760万 | +3.98% | 11.67 | 1.65 |
| 01/17 | 3,805 | 3,845 | 3,720 | 3,730 | -0.53% | 20,000 | 568億4520万 | +4.07% | 11.64 | 1.64 |
| 01/16 | 3,860 | 3,860 | 3,730 | 3,750 | -2.09% | 13,600 | 571億5000万 | +4.98% | 11.7 | 1.65 |
| 01/15 | 3,735 | 3,835 | 3,735 | 3,830 | +2.54% | 12,400 | 583億6920万 | +7.55% | 11.95 | 1.68 |
| 01/12 | 3,805 | 3,805 | 3,715 | 3,735 | -0.93% | 10,900 | 569億2140万 | +5.33% | 11.66 | 1.64 |
| 01/11 | 3,850 | 3,865 | 3,765 | 3,770 | -1.44% | 24,500 | 574億5480万 | +6.65% | 11.77 | 1.66 |
| 01/10 | 3,735 | 3,870 | 3,735 | 3,825 | +2.55% | 49,400 | 582億9300万 | +8.51% | 11.94 | 1.68 |
| 01/09 | 3,750 | 3,780 | 3,710 | 3,730 | +0.54% | 16,700 | 568億4520万 | +6.12% | 11.64 | 1.64 |
| 01/05 | 3,670 | 3,715 | 3,640 | 3,710 | +1.23% | 16,900 | 565億4040万 | +5.76% | 11.58 | 1.63 |
| 01/04 | 3,565 | 3,665 | 3,550 | 3,665 | +2.81% | 19,500 | 558億5460万 | +4.65% | 11.44 | 1.61 |
| 2023 | ||||||||||
| 12/29 | 3,555 | 3,565 | 3,515 | 3,565 | -0.14% | 16,400 | 543億3060万 | +1.94% | 11.13 | 1.57 |
| 12/28 | 3,515 | 3,570 | 3,505 | 3,570 | +1.42% | 12,100 | 544億680万 | +2.09% | 11.14 | 1.57 |
| 12/27 | 3,510 | 3,525 | 3,490 | 3,520 | +1% | 10,100 | 536億4480万 | +0.69% | 10.99 | 1.55 |
| 12/26 | 3,500 | 3,540 | 3,470 | 3,485 | -0.43% | 19,000 | 531億1140万 | -0.37% | 10.88 | 1.53 |
| 12/25 | 3,510 | 3,510 | 3,495 | 3,500 | +0.72% | 5,700 | 533億4000万 | 0% | 10.92 | 1.54 |
| 12/22 | 3,465 | 3,490 | 3,455 | 3,475 | +0.58% | 11,100 | 529億5900万 | -0.8% | 10.85 | 1.53 |
| 12/21 | 3,455 | 3,465 | 3,435 | 3,455 | -1.14% | 12,700 | 526億5420万 | -1.45% | 10.78 | 1.52 |
| 12/20 | 3,475 | 3,500 | 3,465 | 3,495 | +0.58% | 10,600 | 532億6380万 | -0.43% | 10.91 | 1.53 |
| 12/19 | 3,450 | 3,485 | 3,450 | 3,475 | +0.29% | 15,500 | 529億5900万 | -1% | 10.85 | 1.53 |
| 12/18 | 3,480 | 3,480 | 3,405 | 3,465 | -0.43% | 18,000 | 528億660万 | -1.31% | 10.82 | 1.52 |
| 12/15 | 3,445 | 3,480 | 3,435 | 3,480 | +0.72% | 18,000 | 530億3520万 | -0.97% | 10.86 | 1.53 |
| 12/14 | 3,455 | 3,475 | 3,425 | 3,455 | -0.43% | 18,800 | 526億5420万 | -1.57% | 10.78 | 1.52 |
| 12/13 | 3,500 | 3,515 | 3,435 | 3,470 | -1.42% | 26,100 | 528億8280万 | -0.91% | 10.83 | 1.52 |
| 12/12 | 3,510 | 3,580 | 3,505 | 3,520 | +0.57% | 16,600 | 536億4480万 | +0.66% | 10.99 | 1.55 |
| 12/11 | 3,415 | 3,500 | 3,415 | 3,500 | +2.49% | 20,000 | 533億4000万 | +0.23% | 10.92 | 1.54 |
| 12/08 | 3,400 | 3,425 | 3,390 | 3,415 | -0.58% | 22,600 | 520億4460万 | -1.98% | 10.66 | 1.5 |
| 12/07 | 3,455 | 3,465 | 3,410 | 3,435 | -1.43% | 20,200 | 523億4940万 | -1.35% | 10.72 | 1.51 |
| 12/06 | 3,460 | 3,495 | 3,455 | 3,485 | +0.72% | 20,300 | 531億1140万 | +0.29% | 10.88 | 1.53 |
| 12/05 | 3,495 | 3,495 | 3,445 | 3,460 | +0.14% | 24,800 | 527億3040万 | -0.14% | 10.8 | 1.52 |
| 12/04 | 3,495 | 3,495 | 3,450 | 3,455 | -1.43% | 14,100 | 526億5420万 | -0.06% | 10.78 | 1.52 |
| 12/01 | 3,570 | 3,570 | 3,505 | 3,505 | -2.5% | 22,300 | 534億1620万 | +1.62% | 10.94 | 1.54 |
| 11/30 | 3,545 | 3,595 | 3,520 | 3,595 | +1.27% | 22,600 | 547億8780万 | +4.51% | 11.22 | 1.58 |
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 | 1,970 4/18 | 1,250 1/22 | 136,400 3/25 | - | - | +17.32% 2/25 | -25.02% 1/22 |
| 2009年 3月期 | 1,800 4/1 | 536 1/21 | 131,100 8/19 | - | - | +13.07% 3/25 | -33.49% 10/27 |
| 2010年 3月期 | 899 3/26 | 563 4/10 | 114,900 10/9 | - | - | +28.59% 5/22 | -7.91% 10/9 |
| 2011年 3月期 | 988 1/20 | 685 3/15 | 73,000 4/14 | 150億5712万 | 104億3940万 | +10.71% 1/19 | -18.38% 3/15 |
| 2012年 3月期 | 979 3/22 | 689 4/13 | 202,500 4/13 | 149億1996万 | 105億36万 | +8.58% 3/16 | -6.97% 4/11 |
| 2013年 3月期 | 1,148 3/22 | 794 5/23 | 68,400 3/25 | 174億9552万 | 121億56万 | +8.89% 6/22 | -8.22% 5/21 |
| 2014年 3月期 | 1,455 2/13 | 970 6/7 | 122,900 6/21 | 221億7420万 | 147億8280万 | +11.14% 1/8 | -11.64% 6/7 |
| 2015年 3月期 | 1,776 7/31 | 1,319 4/7 | 75,700 4/21 | 270億6624万 | 201億156万 | +9.31% 7/31 | -7.96% 10/21 |
| 2016年 3月期 | 2,972 1/4 | 1,591 5/8 | 362,500 6/26 | 452億9328万 | 242億4684万 | +21.76% 6/25 | -19.64% 2/12 |
| 2017年 3月期 | 3,215 3/13 | 1,840 6/24 | 132,900 1/11 | 489億9660万 | 280億4160万 | +11.78% 10/19 | -12.84% 6/24 |
| 2018年 3月期 | 4,220 12/26 | 2,608 8/10 | 413,100 8/10 | 643億1280万 | 397億4592万 | +16.82% 12/25 | -15.57% 2/13 |
| 2019年 3月期 | 3,585 10/1 | 2,362 12/25 | 144,900 11/9 | 546億3540万 | 359億9688万 | +8.37% 7/19 | -14.87% 12/25 |
| 2020年 3月期 | 2,847 2/10 | 1,774 3/17 | 68,500 6/21 | 433億8828万 | 270億3576万 | +8.86% 6/25 | -24.21% 3/16 |
| 2021年 3月期 | 2,805 3/29 | 1,884 4/6 | 134,500 5/28 | 427億4820万 | 287億1216万 | +12.47% 5/29 | -4.67% 10/30 |
| 2022年 3月期 | 3,100 9/27 9/24 | 2,465 5/13 | 96,100 10/28 | 472億4400万 | 375億6660万 | +7.98% 9/24 | -5.71% 5/13 |
| 2023年 3月期 | 3,430 11/4 | 2,661 6/20 | 98,000 11/4 | 522億7320万 | 405億5364万 | +5.18% 7/26 | -5.29% 12/23 |
| 最新 | 3,865 2024/4/26 | 26,200 | 589億260万 | -2.05% 3,946 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 102%（2.02倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/04/26 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
536円（2009/01/21） - 621%（7.21倍）
3,865円（4/26）