株価チャート
株価
4/26
- 前日 (4/25)
- 3,535
- 始値
- 3,525
- 高値
- 3,605
- 安値
- 3,465
- 終値 +1.41%
- 3,585
- 出来高 +72.5%
- 94,700
乖離率
- 株価（5日）
移動平均値 - +0.76%
3,558 - 株価（25日）
移動平均値 - +2.14%
3,510 - 出来高（5日）
移動平均値 - +56.12%
60,660
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 | 3,525 | 3,605 | 3,465 | 3,585 | +1.41% | 94,700 | 1767億8059万 | +2.14% | 15.94 | 0.81 |
| 04/25 | 3,545 | 3,580 | 3,525 | 3,535 | -1.12% | 54,900 | 1743億1503万 | +0.74% | 15.71 | 0.8 |
| 04/24 | 3,600 | 3,600 | 3,550 | 3,575 | +0.14% | 55,200 | 1762億8748万 | +1.88% | 15.89 | 0.81 |
| 04/23 | 3,480 | 3,570 | 3,480 | 3,570 | +1.28% | 39,200 | 1760億4093万 | +1.8% | 15.87 | 0.81 |
| 04/22 | 3,490 | 3,540 | 3,475 | 3,525 | +3.07% | 59,300 | 1738億2192万 | +0.46% | 15.67 | 0.8 |
| 04/19 | 3,445 | 3,470 | 3,385 | 3,420 | -1.58% | 59,800 | 1686億4425万 | -2.65% | 15.2 | 0.77 |
| 04/18 | 3,510 | 3,525 | 3,440 | 3,475 | -1.42% | 46,900 | 1713億5636万 | -1.33% | 15.45 | 0.79 |
| 04/17 | 3,580 | 3,600 | 3,505 | 3,525 | -2.49% | 64,200 | 1738億2192万 | -0.17% | 15.67 | 0.8 |
| 04/16 | 3,620 | 3,640 | 3,595 | 3,615 | -1.09% | 65,800 | 1782億5993万 | +2.18% | 16.07 | 0.82 |
| 04/15 | 3,605 | 3,675 | 3,605 | 3,655 | +1.11% | 77,000 | 1802億3238万 | +3.28% | 16.25 | 0.83 |
| 04/12 | 3,590 | 3,625 | 3,590 | 3,615 | +0.98% | 72,500 | 1782億5993万 | +2.15% | 16.07 | 0.82 |
| 04/11 | 3,500 | 3,585 | 3,495 | 3,580 | +1.42% | 75,400 | 1765億3404万 | +1.27% | 15.91 | 0.81 |
| 04/10 | 3,465 | 3,555 | 3,435 | 3,530 | +1.73% | 62,000 | 1740億6848万 | -0.03% | 15.69 | 0.8 |
| 04/09 | 3,450 | 3,475 | 3,450 | 3,470 | +0.58% | 37,800 | 1711億981万 | -1.59% | 15.42 | 0.78 |
| 04/08 | 3,435 | 3,455 | 3,405 | 3,450 | +1.17% | 60,900 | 1701億2358万 | -2.13% | 15.34 | 0.78 |
| 04/05 | 3,335 | 3,420 | 3,335 | 3,410 | +2.71% | 83,100 | 1681億5114万 | -3.23% | 15.16 | 0.77 |
| 04/04 | 3,385 | 3,385 | 3,320 | 3,320 | -2.35% | 111,700 | 1637億1313万 | -5.76% | 14.76 | 0.75 |
| 04/03 | 3,350 | 3,415 | 3,340 | 3,400 | +1.34% | 72,800 | 1676億5802万 | -3.55% | 15.11 | 0.77 |
| 04/02 | 3,475 | 3,475 | 3,355 | 3,355 | -3.17% | 83,000 | 1654億3902万 | -4.82% | 14.91 | 0.76 |
| 04/01 | 3,530 | 3,530 | 3,455 | 3,465 | -1.98% | 53,300 | 1708億6325万 | -1.7% | 15.4 | 0.78 |
| 03/29 | 3,505 | 3,535 | 3,485 | 3,535 | 0% | 57,000 | 1743億1503万 | +0.48% | 15.71 | 0.8 |
| 03/28 | 3,585 | 3,625 | 3,505 | 3,535 | -0.7% | 80,200 | 1743億1503万 | +0.77% | 15.71 | 0.8 |
| 03/27 | 3,525 | 3,595 | 3,515 | 3,560 | +0.99% | 127,500 | 1755億4781万 | +1.74% | 15.82 | 0.81 |
| 03/26 | 3,495 | 3,535 | 3,475 | 3,525 | +0.43% | 87,400 | 1738億2192万 | +1.03% | 15.67 | 0.8 |
| 03/25 | 3,585 | 3,585 | 3,505 | 3,510 | -1.82% | 110,600 | 1730億8225万 | +0.86% | 15.6 | 0.79 |
| 03/22 | 3,540 | 3,575 | 3,500 | 3,575 | +1.56% | 87,800 | 1762億8748万 | +3.06% | 15.89 | 0.81 |
| 03/21 | 3,595 | 3,610 | 3,515 | 3,520 | -0.42% | 153,700 | 1735億7537万 | +1.85% | 15.65 | 0.8 |
| 03/19 | 3,595 | 3,605 | 3,495 | 3,535 | -2.21% | 117,000 | 1743億1503万 | +2.64% | 15.71 | 0.8 |
| 03/18 | 3,640 | 3,690 | 3,585 | 3,615 | -0.28% | 146,900 | 1782億5993万 | +5.46% | 16.07 | 0.82 |
| 03/15 | 3,635 | 3,670 | 3,600 | 3,625 | -0.96% | 310,200 | 1787億5304万 | +6.27% | 16.11 | 0.82 |
| 03/14 | 3,695 | 3,700 | 3,585 | 3,660 | -0.81% | 112,000 | 1804億7893万 | +7.9% | 16.27 | 0.83 |
| 03/13 | 3,700 | 3,720 | 3,670 | 3,690 | -0.27% | 129,900 | 1819億5827万 | +9.53% | 16.4 | 0.83 |
| 03/12 | 3,640 | 3,700 | 3,615 | 3,700 | +1.37% | 118,700 | 1824億5138万 | +10.58% | 16.45 | 0.84 |
| 03/11 | 3,575 | 3,675 | 3,550 | 3,650 | +0.27% | 132,000 | 1799億8582万 | +9.81% | 16.22 | 0.83 |
| 03/08 | 3,540 | 3,690 | 3,525 | 3,640 | +3.12% | 174,200 | 1794億9271万 | +10.17% | 16.18 | 0.82 |
| 03/07 | 3,500 | 3,535 | 3,480 | 3,530 | +1.44% | 82,400 | 1740億6848万 | +7.46% | 15.69 | 0.8 |
| 03/06 | 3,440 | 3,510 | 3,430 | 3,480 | +2.35% | 90,600 | 1716億292万 | +6.42% | 15.47 | 0.79 |
| 03/05 | 3,415 | 3,440 | 3,400 | 3,400 | -1.16% | 84,800 | 1676億5802万 | +4.42% | 15.11 | 0.77 |
| 03/04 | 3,435 | 3,470 | 3,420 | 3,440 | +0.73% | 65,500 | 1696億3047万 | +6.01% | 15.29 | 0.78 |
| 03/01 | 3,395 | 3,420 | 3,390 | 3,415 | +0.59% | 39,600 | 1683億9769万 | +5.56% | 15.18 | 0.77 |
| 02/29 | 3,385 | 3,430 | 3,365 | 3,395 | +0.44% | 106,400 | 1674億1147万 | +5.24% | 15.09 | 0.77 |
| 02/28 | 3,380 | 3,410 | 3,350 | 3,380 | 0% | 85,400 | 1666億7180万 | +5% | 15.02 | 0.76 |
| 02/27 | 3,365 | 3,400 | 3,350 | 3,380 | +0.45% | 60,900 | 1666億7180万 | +5.3% | 15.02 | 0.76 |
| 02/26 | 3,325 | 3,375 | 3,290 | 3,365 | +2.44% | 83,300 | 1659億3213万 | +5.12% | 14.96 | 0.76 |
| 02/22 | 3,325 | 3,330 | 3,270 | 3,285 | -0.15% | 96,300 | 1619億8724万 | +2.85% | 14.6 | 0.74 |
| 02/21 | 3,315 | 3,325 | 3,265 | 3,290 | -0.6% | 95,000 | 1622億3379万 | +3.1% | 14.62 | 0.74 |
| 02/20 | 3,335 | 3,335 | 3,295 | 3,310 | -0.3% | 89,900 | 1632億2002万 | +3.79% | 14.71 | 0.75 |
| 02/19 | 3,300 | 3,330 | 3,275 | 3,320 | +1.22% | 101,000 | 1637億1313万 | +4.14% | 14.76 | 0.75 |
| 02/16 | 3,250 | 3,295 | 3,240 | 3,280 | +1.39% | 78,300 | 1617億4068万 | +3.02% | 14.58 | 0.74 |
| 02/15 | 3,265 | 3,265 | 3,195 | 3,235 | -0.61% | 87,600 | 1595億2168万 | +1.63% | 14.38 | 0.73 |
| 02/14 | 3,230 | 3,265 | 3,210 | 3,255 | +1.24% | 99,300 | 1605億790万 | +2.33% | 14.47 | 0.74 |
| 02/13 | 3,175 | 3,215 | 3,155 | 3,215 | +2.06% | 91,900 | 1585億3545万 | +1.16% | 14.29 | 0.73 |
| 02/09 | 3,145 | 3,180 | 3,135 | 3,150 | -0.79% | 60,700 | 1553億3023万 | -0.82% | 14 | 0.71 |
| 02/08 | 3,170 | 3,185 | 3,125 | 3,175 | +0.47% | 90,000 | 1565億6301万 | -0.06% | 14.11 | 0.72 |
| 02/07 | 3,100 | 3,160 | 3,090 | 3,160 | +2.43% | 93,700 | 1558億2334万 | -0.44% | 14.05 | 0.71 |
| 02/06 | 3,140 | 3,155 | 3,085 | 3,085 | -1.28% | 84,800 | 1521億2500万 | -2.77% | 13.71 | 0.7 |
| 02/05 | 3,120 | 3,160 | 3,100 | 3,125 | -0.32% | 68,000 | 1540億9745万 | -1.61% | 13.89 | 0.71 |
| 02/02 | 3,195 | 3,195 | 3,130 | 3,135 | -0.63% | 115,500 | 1545億9056万 | -1.32% | 13.94 | 0.71 |
| 02/01 | 3,155 | 3,170 | 3,080 | 3,155 | -0.32% | 132,500 | 1555億7678万 | -0.69% | 14.02 | 0.71 |
| 01/31 | 3,195 | 3,220 | 3,120 | 3,165 | +0.48% | 207,100 | 1560億6990万 | -0.47% | 14.07 | 0.72 |
| 01/30 | 3,150 | 3,175 | 3,135 | 3,150 | +0.8% | 159,400 | 1553億3023万 | -0.91% | 14 | 0.71 |
| 01/29 | 3,145 | 3,155 | 3,115 | 3,125 | -0.16% | 134,800 | 1540億9745万 | -1.76% | 13.89 | 0.71 |
| 01/26 | 3,200 | 3,200 | 3,130 | 3,130 | -2.19% | 102,500 | 1543億4400万 | -1.67% | 13.91 | 0.71 |
| 01/25 | 3,160 | 3,210 | 3,155 | 3,200 | +0.79% | 96,300 | 1577億9579万 | +0.63% | 14.22 | 0.72 |
| 01/24 | 3,215 | 3,225 | 3,150 | 3,175 | -1.4% | 84,200 | 1565億6301万 | 0% | 14.11 | 0.72 |
| 01/23 | 3,195 | 3,235 | 3,195 | 3,220 | +1.42% | 133,800 | 1587億8201万 | +1.42% | 14.31 | 0.73 |
| 01/22 | 3,145 | 3,185 | 3,145 | 3,175 | +1.11% | 67,100 | 1565億6301万 | +0.09% | 14.11 | 0.72 |
| 01/19 | 3,180 | 3,190 | 3,130 | 3,140 | -2.03% | 110,000 | 1548億3712万 | -1.01% | 13.96 | 0.71 |
| 01/18 | 3,205 | 3,225 | 3,190 | 3,205 | 0% | 46,000 | 1580億4234万 | +1.07% | 14.25 | 0.72 |
| 01/17 | 3,250 | 3,275 | 3,200 | 3,205 | -0.93% | 66,200 | 1580億4234万 | +1.17% | 14.25 | 0.72 |
| 01/16 | 3,285 | 3,300 | 3,230 | 3,235 | -1.52% | 46,200 | 1595億2168万 | +2.21% | 14.38 | 0.73 |
| 01/15 | 3,220 | 3,290 | 3,220 | 3,285 | +2.02% | 52,100 | 1619億8724万 | +3.82% | 14.6 | 0.74 |
| 01/12 | 3,260 | 3,265 | 3,200 | 3,220 | -0.77% | 62,800 | 1587億8201万 | +2% | 14.31 | 0.73 |
| 01/11 | 3,250 | 3,295 | 3,230 | 3,245 | +1.25% | 80,000 | 1600億1479万 | +2.85% | 14.42 | 0.73 |
| 01/10 | 3,170 | 3,220 | 3,160 | 3,205 | +1.1% | 55,800 | 1580億4234万 | +1.75% | 14.25 | 0.72 |
| 01/09 | 3,165 | 3,190 | 3,140 | 3,170 | +0.16% | 49,700 | 1563億1645万 | +0.83% | 14.09 | 0.72 |
| 01/05 | 3,185 | 3,200 | 3,155 | 3,165 | -0.47% | 77,400 | 1560億6990万 | +0.83% | 14.07 | 0.72 |
| 01/04 | 3,085 | 3,185 | 3,060 | 3,180 | +2.91% | 72,000 | 1568億956万 | +1.47% | 14.14 | 0.72 |
| 2023 | ||||||||||
| 12/29 | 3,130 | 3,135 | 3,090 | 3,090 | -1.75% | 82,800 | 1523億7156万 | -1.21% | 13.74 | 0.72 |
| 12/28 | 3,145 | 3,160 | 3,125 | 3,145 | -0.16% | 32,000 | 1550億8367万 | +0.54% | 13.98 | 0.73 |
| 12/27 | 3,150 | 3,155 | 3,115 | 3,150 | +0.16% | 53,500 | 1553億3023万 | +0.83% | 14 | 0.73 |
| 12/26 | 3,150 | 3,175 | 3,135 | 3,145 | -0.16% | 86,700 | 1550億8367万 | +0.83% | 13.98 | 0.73 |
| 12/25 | 3,220 | 3,235 | 3,150 | 3,150 | -2.17% | 63,300 | 1553億3023万 | +1.16% | 14 | 0.73 |
| 12/22 | 3,165 | 3,220 | 3,165 | 3,220 | +2.22% | 72,400 | 1587億8201万 | +3.54% | 14.31 | 0.75 |
| 12/21 | 3,190 | 3,200 | 3,140 | 3,150 | -1.72% | 105,100 | 1553億3023万 | +1.58% | 14 | 0.73 |
| 12/20 | 3,170 | 3,230 | 3,170 | 3,205 | +1.42% | 97,000 | 1580億4234万 | +3.45% | 14.25 | 0.75 |
| 12/19 | 3,135 | 3,160 | 3,090 | 3,160 | +3.61% | 115,800 | 1558億2334万 | +2.2% | 14.05 | 0.74 |
| 12/18 | 3,060 | 3,060 | 3,015 | 3,050 | -0.97% | 42,100 | 1503億9911万 | -1.23% | 13.56 | 0.71 |
| 12/15 | 3,170 | 3,170 | 3,075 | 3,080 | -2.99% | 158,500 | 1518億7844万 | -0.26% | 13.69 | 0.72 |
| 12/14 | 3,150 | 3,190 | 3,150 | 3,175 | +0.63% | 67,100 | 1565億6301万 | +2.88% | 14.11 | 0.74 |
| 12/13 | 3,160 | 3,190 | 3,110 | 3,155 | -0.16% | 55,300 | 1555億7678万 | +2.44% | 14.02 | 0.74 |
| 12/12 | 3,130 | 3,185 | 3,130 | 3,160 | +0.8% | 46,900 | 1558億2334万 | +2.86% | 14.05 | 0.74 |
| 12/11 | 3,130 | 3,155 | 3,115 | 3,135 | +0.16% | 37,500 | 1545億9056万 | +2.05% | 13.94 | 0.73 |
| 12/08 | 3,125 | 3,145 | 3,115 | 3,130 | +0.16% | 108,600 | 1543億4400万 | +1.76% | 13.91 | 0.73 |
| 12/07 | 3,125 | 3,180 | 3,115 | 3,125 | -2.19% | 75,700 | 1540億9745万 | +1.49% | 13.89 | 0.73 |
| 12/06 | 3,145 | 3,195 | 3,135 | 3,195 | +2.08% | 76,900 | 1575億4923万 | +3.7% | 14.2 | 0.74 |
| 12/05 | 3,135 | 3,165 | 3,120 | 3,130 | -0.63% | 59,900 | 1543億4400万 | +1.72% | 13.91 | 0.73 |
| 12/04 | 3,095 | 3,155 | 3,090 | 3,150 | +0.8% | 48,700 | 1553億3023万 | +2.27% | 14 | 0.73 |
| 12/01 | 3,095 | 3,135 | 3,095 | 3,125 | +2.29% | 99,200 | 1540億9745万 | +1.49% | 13.89 | 0.73 |
| 11/30 | 3,045 | 3,055 | 3,015 | 3,055 | +0.33% | 73,500 | 1506億4567万 | -0.88% | 13.58 | 0.71 |
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 | 2,610 8/9 | 1,938 10/25 | 1,031,000 8/9 | - | - | +7.88% 11/27 | -6.6% 2/26 |
| 2009年 3月期 | 2,820 1/5 | 1,853 3/10 | 539,000 10/9 | - | - | +10.82% 11/20 | -14.31% 2/9 |
| 2010年 3月期 | 2,390 9/24 | 1,718 11/13 | 487,000 7/6 | - | - | +10.78% 5/28 | -13.83% 11/13 |
| 2011年 3月期 | 2,132 4/21 | 1,165 3/15 | 427,200 7/6 | 1213億3464万 | 663億153万 | +5.22% 7/2 | -17.79% 3/15 |
| 2012年 3月期 | 1,703 9/28 | 1,424 11/29 11/28 | 290,300 10/28 | 969億1974万 | 810億4152万 | +7.41% 9/30 | -7.07% 10/26 |
| 2013年 3月期 | 1,995 3/29 3/21 | 1,252 6/4 | 256,000 2/7 | 1135億3781万 | 712億5280万 | +10.01% 11/27 | -7.92% 5/23 |
| 2014年 3月期 | 2,800 3/11 | 1,773 4/2 | 354,200 2/6 | 1593億5131万 | 1009億353万 | +9.88% 12/30 | -10.45% 6/7 |
| 2015年 3月期 | 3,845 3/31 | 2,150 5/16 | 245,500 5/16 | 2188億2350万 | 1223億5904万 | +12.78% 11/6 | -7.71% 5/16 |
| 2016年 3月期 | 3,975 4/9 | 2,470 2/12 | 343,700 2/2 | 2262億2196万 | 1341億4862万 | +10.05% 8/10 | -13.33% 9/8 |
| 2017年 3月期 | 3,130 3/16 | 1,915 6/24 | 275,700 12/6 | 1699億9400万 | 1040億591万 | +12.71% 7/25 | -15.33% 6/24 |
| 2018年 3月期 | 3,410 11/8 | 2,657 8/25 | 605,900 5/10 | 1852億114万 | 1443億481万 | +8.02% 11/8 | -11.84% 2/6 |
| 2019年 3月期 | 3,690 10/3 9/28 | 2,628 12/26 | 249,800 11/7 | 1911億8327万 | 1361億5979万 | +10.65% 8/3 | -19.24% 12/25 |
| 2020年 3月期 | 3,210 12/27 | 2,002 3/17 | 218,800 3/17 | 1663億1390万 | 1037億2599万 | +16.2% 3/30 | -23.01% 3/16 |
| 2021年 3月期 | 2,828 5/29 | 2,029 11/20 | 522,300 3/19 | 1465億2203万 | 1051億2489万 | +19.07% 3/22 | -11.18% 7/9 |
| 2022年 3月期 | 2,658 3/29 | 2,026 5/13 | 306,600 11/30 | 1377億1412万 | 1049億6946万 | +8.15% 9/14 | -10.59% 5/13 |
| 2023年 3月期 | 3,125 7/27 | 2,342 6/17 | 322,300 5/30 | 1619億995万 | 1213億4179万 | +13.71% 7/25 | -13.32% 8/4 |
| 最新 | 3,585 2024/4/26 | 94,700 | 1767億8059万 | +2.14% 3,510 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 28%（1.28倍）
- 1990/12/28 vs 1989/12/29
- -9%（0.91倍）
- 1991/12/30 vs 1990/12/28
- -18%（0.82倍）
- 1992/12/30 vs 1991/12/30
- 49%（1.49倍）
- 1993/12/30 vs 1992/12/30
- 32%（1.32倍）
- 1994/12/30 vs 1993/12/30
- -14%（0.86倍）
- 1995/12/29 vs 1994/12/30
- -19%（0.81倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/30 vs 1996/12/30
- -18%（0.82倍）
- 1998/12/30 vs 1997/12/30
- 6%（1.06倍）
- 1999/12/30 vs 1998/12/30
- -26%（0.74倍）
- 2000/12/29 vs 1999/12/30
- 53%（1.53倍）
- 2001/12/28 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- 13%（1.13倍）
- 2008/12/30 vs 2007/12/28
- 22%（1.22倍）
- 2009/12/30 vs 2008/12/30
- -34%（0.66倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 63%（1.63倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/04/26 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
1,165円（2011/03/15） - 208%（3.08倍）
3,585円（4/26）