株価チャート
株価
4/22
- 前日 (4/19)
- 3,160
- 始値
- 3,190
- 高値
- 3,210
- 安値
- 3,160
- 終値 +1.27%
- 3,200
- 出来高 -19.31%
- 61,000
乖離率
- 株価（5日）
移動平均値 - -0.34%
3,211 - 株価（25日）
移動平均値 - -1.48%
3,248 - 出来高（5日）
移動平均値 - +3.39%
59,000
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 3,190 | 3,210 | 3,160 | 3,200 | +1.27% | 61,000 | 1521億1976万 | -1.48% | 15.51 | 1.6 |
| 04/19 | 3,205 | 3,220 | 3,105 | 3,160 | -2.47% | 75,600 | 1502億1826万 | -2.71% | 15.31 | 1.58 |
| 04/18 | 3,225 | 3,245 | 3,185 | 3,240 | +0.47% | 42,400 | 1540億2126万 | -0.25% | 15.7 | 1.62 |
| 04/17 | 3,250 | 3,250 | 3,175 | 3,225 | -0.15% | 54,900 | 1533億819万 | -0.59% | 15.63 | 1.61 |
| 04/16 | 3,250 | 3,260 | 3,180 | 3,230 | -1.82% | 61,100 | 1535億4588万 | -0.37% | 15.65 | 1.61 |
| 04/15 | 3,250 | 3,290 | 3,235 | 3,290 | +0.46% | 40,800 | 1563億9813万 | +1.61% | 15.94 | 1.64 |
| 04/12 | 3,310 | 3,330 | 3,260 | 3,275 | -0.61% | 49,700 | 1556億8507万 | +1.27% | 15.87 | 1.63 |
| 04/11 | 3,300 | 3,300 | 3,255 | 3,295 | -0.15% | 38,900 | 1566億3581万 | +2.08% | 15.97 | 1.64 |
| 04/10 | 3,260 | 3,310 | 3,245 | 3,300 | +1.54% | 71,000 | 1568億7350万 | +2.39% | 15.99 | 1.65 |
| 04/09 | 3,200 | 3,270 | 3,200 | 3,250 | +1.56% | 56,300 | 1544億9663万 | +1.09% | 15.75 | 1.62 |
| 04/08 | 3,235 | 3,235 | 3,180 | 3,200 | -0.16% | 71,400 | 1521億1976万 | -0.31% | 15.51 | 1.6 |
| 04/05 | 3,150 | 3,205 | 3,150 | 3,205 | 0% | 48,200 | 1523億5745万 | -0.09% | 15.53 | 1.6 |
| 04/04 | 3,210 | 3,230 | 3,175 | 3,205 | +0.94% | 62,600 | 1523億5745万 | -0.06% | 15.53 | 1.6 |
| 04/03 | 3,140 | 3,195 | 3,100 | 3,175 | +1.11% | 76,500 | 1509億3132万 | -0.87% | 15.39 | 1.58 |
| 04/02 | 3,165 | 3,165 | 3,110 | 3,140 | -1.41% | 59,400 | 1492億6751万 | -1.88% | 15.22 | 1.57 |
| 04/01 | 3,225 | 3,255 | 3,180 | 3,185 | -2.15% | 45,800 | 1514億670万 | -0.38% | 15.43 | 1.59 |
| 03/29 | 3,180 | 3,270 | 3,180 | 3,255 | +2.36% | 86,200 | 1547億3432万 | +1.94% | 15.77 | 1.62 |
| 03/28 | 3,205 | 3,250 | 3,180 | 3,180 | -4.5% | 86,500 | 1511億6901万 | -0.22% | 15.41 | 1.59 |
| 03/27 | 3,345 | 3,360 | 3,300 | 3,330 | +0.76% | 125,000 | 1582億9962万 | +4.55% | 16.14 | 1.66 |
| 03/26 | 3,295 | 3,320 | 3,275 | 3,305 | -0.15% | 82,600 | 1571億1119万 | +4.06% | 16.01 | 1.65 |
| 03/25 | 3,355 | 3,365 | 3,305 | 3,310 | -1.49% | 84,600 | 1573億4888万 | +4.48% | 16.04 | 1.65 |
| 03/22 | 3,330 | 3,370 | 3,310 | 3,360 | +1.2% | 72,500 | 1597億2575万 | +6.3% | 16.28 | 1.68 |
| 03/21 | 3,365 | 3,375 | 3,315 | 3,320 | +0.76% | 80,400 | 1578億2425万 | +5.33% | 16.09 | 1.66 |
| 03/19 | 3,260 | 3,300 | 3,235 | 3,295 | +0.92% | 80,100 | 1566億3581万 | +4.74% | 15.97 | 1.64 |
| 03/18 | 3,240 | 3,285 | 3,220 | 3,265 | +2.19% | 90,600 | 1552億969万 | +4.01% | 15.82 | 1.63 |
| 03/15 | 3,155 | 3,205 | 3,135 | 3,195 | +1.11% | 144,400 | 1518億8207万 | +1.91% | 15.48 | 1.59 |
| 03/14 | 3,160 | 3,165 | 3,115 | 3,160 | 0% | 54,500 | 1502億1826万 | +0.86% | 15.31 | 1.58 |
| 03/13 | 3,200 | 3,200 | 3,125 | 3,160 | -0.47% | 43,600 | 1502億1826万 | +0.93% | 15.31 | 1.58 |
| 03/12 | 3,080 | 3,180 | 3,080 | 3,175 | +1.6% | 67,700 | 1509億3132万 | +1.28% | 15.39 | 1.58 |
| 03/11 | 3,145 | 3,155 | 3,085 | 3,125 | -1.88% | 77,400 | 1485億5445万 | -0.41% | 15.14 | 1.56 |
| 03/08 | 3,110 | 3,200 | 3,110 | 3,185 | +1.76% | 67,000 | 1514億670万 | +1.37% | 15.43 | 1.59 |
| 03/07 | 3,170 | 3,185 | 3,105 | 3,130 | -0.79% | 87,500 | 1487億9214万 | -0.54% | 15.17 | 1.56 |
| 03/06 | 3,140 | 3,185 | 3,115 | 3,155 | +1.45% | 78,500 | 1499億8057万 | +0.03% | 15.29 | 1.57 |
| 03/05 | 3,080 | 3,130 | 3,075 | 3,110 | -0.32% | 47,900 | 1478億4139万 | -1.58% | 15.07 | 1.55 |
| 03/04 | 3,160 | 3,160 | 3,110 | 3,120 | -0.95% | 60,700 | 1483億1676万 | -1.45% | 15.12 | 1.56 |
| 03/01 | 3,170 | 3,170 | 3,135 | 3,150 | -1.1% | 48,200 | 1497億4289万 | -0.76% | 15.26 | 1.57 |
| 02/29 | 3,145 | 3,215 | 3,145 | 3,185 | +2.25% | 115,900 | 1514億670万 | +0.19% | 15.43 | 1.59 |
| 02/28 | 3,085 | 3,125 | 3,070 | 3,115 | +0.97% | 60,700 | 1480億7908万 | -2.2% | 15.09 | 1.55 |
| 02/27 | 3,085 | 3,105 | 3,070 | 3,085 | +0.49% | 63,100 | 1466億5295万 | -3.44% | 14.95 | 1.54 |
| 02/26 | 3,090 | 3,100 | 3,050 | 3,070 | -0.16% | 59,100 | 1459億3989万 | -4.21% | 14.88 | 1.53 |
| 02/22 | 3,100 | 3,125 | 3,045 | 3,075 | -1.13% | 81,900 | 1461億7758万 | -4.41% | 14.9 | 1.53 |
| 02/21 | 3,125 | 3,155 | 3,095 | 3,110 | -0.8% | 29,600 | 1478億4139万 | -3.63% | 15.07 | 1.55 |
| 02/20 | 3,140 | 3,170 | 3,120 | 3,135 | +1.13% | 64,000 | 1490億2983万 | -3.09% | 15.19 | 1.56 |
| 02/19 | 3,100 | 3,110 | 3,065 | 3,100 | -0.48% | 59,500 | 1473億6602万 | -4.47% | 15.02 | 1.55 |
| 02/16 | 3,170 | 3,170 | 3,115 | 3,115 | -0.32% | 56,100 | 1480億7908万 | -4.21% | 15.09 | 1.55 |
| 02/15 | 3,180 | 3,180 | 3,105 | 3,125 | -0.32% | 66,000 | 1485億5445万 | -4.11% | 15.14 | 1.56 |
| 02/14 | 3,150 | 3,155 | 3,105 | 3,135 | -1.42% | 57,300 | 1490億2983万 | -3.98% | 15.19 | 1.56 |
| 02/13 | 3,180 | 3,190 | 3,125 | 3,180 | +1.92% | 59,800 | 1511億6901万 | -2.69% | 15.41 | 1.59 |
| 02/09 | 3,150 | 3,180 | 3,115 | 3,120 | -1.27% | 39,400 | 1483億1676万 | -4.53% | 15.12 | 1.56 |
| 02/08 | 3,140 | 3,190 | 3,130 | 3,160 | +0.64% | 65,900 | 1502億1826万 | -3.42% | 15.31 | 1.58 |
| 02/07 | 3,105 | 3,165 | 3,105 | 3,140 | +0.96% | 47,700 | 1492億6751万 | -4.18% | 15.22 | 1.57 |
| 02/06 | 3,240 | 3,240 | 3,110 | 3,110 | -4.89% | 68,100 | 1478億4139万 | -5.21% | 15.07 | 1.55 |
| 02/05 | 3,285 | 3,295 | 3,265 | 3,270 | +1.08% | 45,900 | 1554億4738万 | -0.49% | 15.85 | 1.63 |
| 02/02 | 3,240 | 3,265 | 3,210 | 3,235 | -0.15% | 53,100 | 1537億8357万 | -1.43% | 15.68 | 1.61 |
| 02/01 | 3,270 | 3,270 | 3,180 | 3,240 | -1.82% | 95,700 | 1540億2126万 | -1.1% | 15.7 | 1.62 |
| 01/31 | 3,280 | 3,300 | 3,260 | 3,300 | -0.15% | 71,100 | 1568億7350万 | +0.98% | 15.99 | 1.65 |
| 01/30 | 3,305 | 3,320 | 3,290 | 3,305 | -0.3% | 74,400 | 1571億1119万 | +1.5% | 16.01 | 1.65 |
| 01/29 | 3,275 | 3,330 | 3,275 | 3,315 | +1.84% | 45,200 | 1575億8656万 | +2.19% | 16.06 | 1.65 |
| 01/26 | 3,305 | 3,315 | 3,255 | 3,255 | -2.11% | 51,700 | 1547億3432万 | +0.77% | 15.77 | 1.62 |
| 01/25 | 3,250 | 3,345 | 3,250 | 3,325 | +1.68% | 70,100 | 1580億6194万 | +3.36% | 16.11 | 1.66 |
| 01/24 | 3,320 | 3,320 | 3,270 | 3,270 | -2.24% | 58,200 | 1554億4738万 | +2.09% | 15.85 | 1.63 |
| 01/23 | 3,355 | 3,380 | 3,330 | 3,345 | -0.45% | 50,200 | 1590億1268万 | +4.89% | 16.21 | 1.67 |
| 01/22 | 3,355 | 3,380 | 3,345 | 3,360 | +0.75% | 28,200 | 1597億2575万 | +5.83% | 16.28 | 1.68 |
| 01/19 | 3,400 | 3,400 | 3,320 | 3,335 | -0.74% | 57,300 | 1585億3731万 | +5.54% | 16.16 | 1.66 |
| 01/18 | 3,315 | 3,375 | 3,315 | 3,360 | +0.9% | 64,000 | 1597億2575万 | +6.8% | 16.28 | 1.68 |
| 01/17 | 3,365 | 3,405 | 3,330 | 3,330 | +0.3% | 64,500 | 1582億9962万 | +6.46% | 16.14 | 1.66 |
| 01/16 | 3,385 | 3,385 | 3,305 | 3,320 | -1.63% | 58,500 | 1578億2425万 | +6.68% | 16.09 | 1.66 |
| 01/15 | 3,290 | 3,395 | 3,290 | 3,375 | +2.74% | 60,400 | 1604億3881万 | +8.98% | 16.35 | 1.68 |
| 01/12 | 3,315 | 3,320 | 3,250 | 3,285 | 0% | 60,400 | 1561億6044万 | +6.83% | 15.92 | 1.64 |
| 01/11 | 3,300 | 3,310 | 3,280 | 3,285 | +0.77% | 58,300 | 1561億6044万 | +7.46% | 15.92 | 1.64 |
| 01/10 | 3,240 | 3,290 | 3,240 | 3,260 | +1.24% | 72,400 | 1549億7200万 | +7.24% | 15.8 | 1.63 |
| 01/09 | 3,210 | 3,245 | 3,200 | 3,220 | +0.94% | 60,500 | 1530億7051万 | +6.55% | 15.6 | 1.61 |
| 01/05 | 3,210 | 3,235 | 3,160 | 3,190 | -0.62% | 68,800 | 1516億4438万 | +6.16% | 15.46 | 1.59 |
| 01/04 | 3,285 | 3,285 | 3,170 | 3,210 | -2.28% | 96,000 | 1525億9513万 | +7.36% | 15.55 | 1.6 |
| 2023 | ||||||||||
| 12/29 | 3,250 | 3,300 | 3,240 | 3,285 | +1.08% | 102,400 | 1561億6044万 | +10.46% | 15.92 | 1.65 |
| 12/28 | 3,220 | 3,265 | 3,200 | 3,250 | +0.78% | 77,400 | 1544億9663万 | +9.91% | 15.75 | 1.63 |
| 12/27 | 3,195 | 3,235 | 3,160 | 3,225 | +1.74% | 79,800 | 1533億819万 | +9.62% | 15.63 | 1.62 |
| 12/26 | 3,105 | 3,180 | 3,085 | 3,170 | +2.76% | 88,900 | 1506億9364万 | +8.27% | 15.36 | 1.59 |
| 12/25 | 3,115 | 3,165 | 3,075 | 3,085 | +1.31% | 148,800 | 1466億5295万 | +5.83% | 14.95 | 1.55 |
| 12/22 | 3,000 | 3,050 | 3,000 | 3,045 | +1.77% | 77,300 | 1447億5146万 | +4.78% | 14.76 | 1.53 |
| 12/21 | 2,984 | 3,030 | 2,984 | 2,992 | -0.76% | 55,300 | 1422億3197万 | +3.31% | 14.5 | 1.5 |
| 12/20 | 2,998 | 3,040 | 2,995 | 3,015 | +2.03% | 90,900 | 1433億2533万 | +4.4% | 14.61 | 1.51 |
| 12/19 | 2,950 | 2,965 | 2,924 | 2,955 | +0.44% | 55,000 | 1404億7309万 | +2.64% | 14.32 | 1.48 |
| 12/18 | 2,942 | 2,961 | 2,899 | 2,942 | -0.74% | 40,900 | 1398億5510万 | +2.51% | 14.26 | 1.48 |
| 12/15 | 2,942 | 2,971 | 2,936 | 2,964 | +1.13% | 60,800 | 1409億93万 | +3.46% | 14.36 | 1.49 |
| 12/14 | 3,000 | 3,000 | 2,912 | 2,931 | -1.68% | 74,900 | 1393億3219万 | +2.48% | 14.2 | 1.47 |
| 12/13 | 3,000 | 3,005 | 2,965 | 2,981 | -0.63% | 74,700 | 1417億906万 | +4.38% | 14.44 | 1.5 |
| 12/12 | 2,983 | 3,050 | 2,976 | 3,000 | +0.64% | 102,400 | 1426億1227万 | +5.26% | 14.54 | 1.51 |
| 12/11 | 2,994 | 3,000 | 2,964 | 2,981 | +2.86% | 85,400 | 1417億906万 | +4.85% | 14.44 | 1.5 |
| 12/08 | 2,929 | 2,931 | 2,876 | 2,898 | -1.19% | 127,600 | 1377億6346万 | +2.33% | 14.04 | 1.45 |
| 12/07 | 2,941 | 2,947 | 2,914 | 2,933 | -0.14% | 84,400 | 1394億2727万 | +3.93% | 14.21 | 1.47 |
| 12/06 | 2,836 | 2,944 | 2,836 | 2,937 | +3.82% | 102,300 | 1396億1742万 | +4.71% | 14.23 | 1.47 |
| 12/05 | 2,815 | 2,854 | 2,815 | 2,829 | -0.42% | 66,400 | 1344億8337万 | +1.54% | 13.71 | 1.42 |
| 12/04 | 2,855 | 2,855 | 2,804 | 2,841 | -0.56% | 82,500 | 1350億5382万 | +2.45% | 13.77 | 1.43 |
| 12/01 | 2,833 | 2,870 | 2,833 | 2,857 | +1.53% | 65,700 | 1358億1442万 | +3.63% | 13.84 | 1.43 |
| 11/30 | 2,802 | 2,819 | 2,784 | 2,814 | +0.25% | 84,800 | 1337億7031万 | +2.66% | 13.64 | 1.41 |
| 11/29 | 2,803 | 2,818 | 2,789 | 2,807 | +0.32% | 53,200 | 1334億3755万 | +2.9% | 13.6 | 1.41 |
| 11/28 | 2,811 | 2,822 | 2,775 | 2,798 | -0.92% | 51,900 | 1330億971万 | +3.02% | 13.56 | 1.4 |
| 11/27 | 2,859 | 2,860 | 2,813 | 2,824 | -1.05% | 40,000 | 1342億4569万 | +4.4% | 13.68 | 1.42 |
| 11/24 | 2,867 | 2,880 | 2,835 | 2,854 | -0.24% | 48,200 | 1356億7181万 | +5.94% | 13.83 | 1.43 |
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 | 1,940 7/2 | 1,029 3/18 | 559,000 10/24 | - | - | +14.37% 4/21 | -16.75% 10/25 |
| 2009年 3月期 | 1,373 6/6 | 688 10/28 | 308,000 7/30 | - | - | +13.64% 2/18 | -24.44% 10/27 |
| 2010年 3月期 | 1,115 4/6 | 788 11/26 | 178,000 7/30 | - | - | +7.01% 5/6 12/29 | -9.06% 10/6 |
| 2011年 3月期 | 1,124 5/6 | 825 3/15 | 306,000 6/14 | 567億6270万 | 416億6301万 | +11.75% 6/22 | -18.94% 3/15 |
| 2012年 3月期 | 1,079 4/14 | 859 8/9 | 196,000 4/14 | 544億9017万 | 433億8003万 | +9.7% 9/30 | -8.01% 8/8 |
| 2013年 3月期 | 1,218 3/25 | 843 9/6 | 231,000 7/30 | 615億976万 | 425億7202万 | +8.24% 1/7 | -6.83% 6/4 |
| 2014年 3月期 | 1,265 5/21 | 1,002 6/7 | 222,000 5/24 | 638億8329万 | 506億162万 | +7.65% 5/21 | -12.02% 6/6 |
| 2015年 3月期 | 1,469 3/23 | 1,067 5/21 5/20 | 160,000 7/30 | 741億8541万 | 538億8416万 | +8.97% 2/19 | -8.29% 10/17 |
| 2016年 3月期 | 1,438 4/3 | 1,105 1/21 | 148,000 7/30 | 711億8190万 | 546億9819万 | +10.38% 5/10 | -13.43% 8/25 |
| 2017年 3月期 | 1,596 3/17 | 1,062 6/24 | 181,000 1/30 | 790億299万 | 525億6966万 | +10.16% 12/5 | -9.74% 6/24 |
| 2018年 3月期 | 1,693 5/11 | 1,318 3/26 | 220,000 7/31 | 838億455万 | 652億4182万 | +10.21% 5/11 | -10.83% 2/14 |
| 2019年 3月期 | 1,735 10/2 | 1,194 12/25 | 486,300 7/30 | 858億8358万 | 591億374万 | +17.82% 7/30 | -12.6% 12/25 |
| 2020年 3月期 | 2,276 11/20 | 1,285 3/19 | 571,700 5/7 | 1118億4588万 | 631億4673万 | +11.07% 11/20 | -26.67% 3/13 |
| 2021年 3月期 | 1,739 3/19 | 1,382 12/1 | 312,300 1/28 | 833億6318万 | 679億1345万 | +10.16% 2/8 | -7.34% 7/1 |
| 2022年 3月期 | 2,028 9/16 | 1,561 4/28 | 189,500 4/30 | 964億589万 | 748億3032万 | +6.39% 6/23 | -8.82% 10/12 |
| 2023年 3月期 | 2,263 3/9 | 1,511 5/26 | 360,500 8/1 | 1075億7719万 | 718億2905万 | +14.02% 8/1 | -5.05% 4/6 |
| 最新 | 3,200 2024/4/22 | 61,000 | 1521億1976万 | -1.48% 3,248 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 0%（1倍）
- 1985/12/28 vs 1984/12/28
- 15%（1.15倍）
- 1986/12/27 vs 1985/12/28
- 12%（1.12倍）
- 1987/12/28 vs 1986/12/27
- 28%（1.28倍）
- 1988/12/28 vs 1987/12/28
- 25%（1.25倍）
- 1989/12/29 vs 1988/12/28
- 88%（1.88倍）
- 1990/12/28 vs 1989/12/29
- -11%（0.89倍）
- 1991/12/30 vs 1990/12/28
- -17%（0.83倍）
- 1992/12/30 vs 1991/12/30
- 19%（1.19倍）
- 1993/12/30 vs 1992/12/30
- 22%（1.22倍）
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- 25%（1.25倍）
- 1999/12/30 vs 1998/12/30
- -10%（0.9倍）
- 2000/12/29 vs 1999/12/30
- 15%（1.15倍）
- 2001/12/28 vs 2000/12/29
- -3%（0.97倍）
- 2002/12/30 vs 2001/12/28
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- 10%（1.1倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 61%（1.61倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 33%（1.33倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 68%（1.68倍）
- 2024/04/22 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
285円（1983/02/24） - 1022%（11.22倍）
3,200円（4/22）