株価チャート
株価
4/19
- 前日 (4/18)
- 2,803
- 始値
- 2,780
- 高値
- 2,792
- 安値
- 2,726
- 終値 -1.78%
- 2,753
- 出来高 +11.63%
- 226,600
乖離率
- 株価（5日）
移動平均値 - -1.08%
2,783 - 株価（25日）
移動平均値 - -3.1%
2,841 - 出来高（5日）
移動平均値 - +0.35%
225,820
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 | 2,780 | 2,792 | 2,726 | 2,753 | -1.78% | 226,600 | 1622億5689万 | -3.1% | 5.51 | 0.75 |
| 04/18 | 2,735 | 2,811 | 2,735 | 2,803 | +2.41% | 203,000 | 1652億380万 | -1.37% | 5.61 | 0.77 |
| 04/17 | 2,797 | 2,798 | 2,726 | 2,737 | -1.37% | 272,800 | 1613億1388万 | -3.66% | 5.48 | 0.75 |
| 04/16 | 2,827 | 2,829 | 2,766 | 2,775 | -2.46% | 280,100 | 1635億5353万 | -2.39% | 5.56 | 0.76 |
| 04/15 | 2,845 | 2,848 | 2,827 | 2,845 | -0.84% | 146,600 | 1676億7920万 | +0.07% | 5.7 | 0.78 |
| 04/12 | 2,854 | 2,882 | 2,845 | 2,869 | +0.99% | 180,700 | 1690億9372万 | +0.88% | 5.74 | 0.78 |
| 04/11 | 2,839 | 2,846 | 2,825 | 2,841 | -1.04% | 172,700 | 1674億4345万 | -0.11% | 5.69 | 0.78 |
| 04/10 | 2,855 | 2,884 | 2,855 | 2,871 | +0.7% | 122,600 | 1692億1160万 | +0.88% | 5.75 | 0.78 |
| 04/09 | 2,832 | 2,854 | 2,826 | 2,851 | +1.24% | 157,700 | 1680億3283万 | +0.14% | 5.71 | 0.78 |
| 04/08 | 2,800 | 2,823 | 2,778 | 2,816 | +1.33% | 164,200 | 1659億6999万 | -1.26% | 5.64 | 0.77 |
| 04/05 | 2,750 | 2,797 | 2,747 | 2,779 | -0.75% | 199,000 | 1637億8928万 | -2.7% | 5.56 | 0.76 |
| 04/04 | 2,794 | 2,835 | 2,782 | 2,800 | +0.79% | 296,700 | 1650億2698万 | -2.17% | 5.61 | 0.77 |
| 04/03 | 2,750 | 2,789 | 2,729 | 2,778 | -0.18% | 226,500 | 1637億3034万 | -3.14% | 5.56 | 0.76 |
| 04/02 | 2,871 | 2,871 | 2,774 | 2,783 | -3% | 397,100 | 1640億2503万 | -3.13% | 5.57 | 0.76 |
| 04/01 | 2,860 | 2,881 | 2,841 | 2,869 | +1.02% | 217,500 | 1690億9372万 | -0.31% | 5.74 | 0.78 |
| 03/29 | 2,845 | 2,858 | 2,816 | 2,840 | -0.25% | 185,400 | 1673億8451万 | -1.42% | 5.69 | 0.78 |
| 03/28 | 2,885 | 2,910 | 2,840 | 2,847 | -3.23% | 305,000 | 1677億9708万 | -1.28% | 5.7 | 0.78 |
| 03/27 | 2,949 | 2,962 | 2,937 | 2,942 | +0.2% | 274,600 | 1733億9621万 | +1.91% | 5.89 | 0.8 |
| 03/26 | 2,919 | 2,944 | 2,914 | 2,936 | +0.31% | 226,800 | 1730億4258万 | +1.73% | 5.88 | 0.8 |
| 03/25 | 2,943 | 2,949 | 2,902 | 2,927 | -0.95% | 309,800 | 1725億1214万 | +1.46% | 5.86 | 0.8 |
| 03/22 | 2,925 | 2,959 | 2,907 | 2,955 | +1.58% | 273,100 | 1741億6241万 | +2.5% | 5.92 | 0.81 |
| 03/21 | 2,885 | 2,919 | 2,876 | 2,909 | +1.54% | 324,000 | 1714億5125万 | +0.97% | 5.82 | 0.79 |
| 03/19 | 2,827 | 2,865 | 2,824 | 2,865 | +1.06% | 290,500 | 1688億5797万 | -0.73% | 5.74 | 0.78 |
| 03/18 | 2,842 | 2,842 | 2,817 | 2,835 | +1.07% | 189,700 | 1670億8982万 | -1.94% | 5.68 | 0.77 |
| 03/15 | 2,800 | 2,836 | 2,786 | 2,805 | +0.75% | 234,900 | 1653億2167万 | -3.14% | 5.62 | 0.77 |
| 03/14 | 2,747 | 2,792 | 2,740 | 2,784 | +0.76% | 168,900 | 1640億8397万 | -4.07% | 5.57 | 0.76 |
| 03/13 | 2,810 | 2,818 | 2,745 | 2,763 | -1.04% | 200,000 | 1628億4627万 | -5.12% | 5.53 | 0.75 |
| 03/12 | 2,766 | 2,796 | 2,727 | 2,792 | +0.29% | 240,900 | 1645億5548万 | -4.51% | 5.59 | 0.76 |
| 03/11 | 2,820 | 2,842 | 2,763 | 2,784 | -2.59% | 295,300 | 1640億8397万 | -5.08% | 5.57 | 0.76 |
| 03/08 | 2,833 | 2,865 | 2,818 | 2,858 | -0.31% | 236,000 | 1684億4540万 | -2.92% | 5.72 | 0.78 |
| 03/07 | 2,889 | 2,897 | 2,851 | 2,867 | -0.86% | 478,700 | 1689億7584万 | -2.88% | 5.74 | 0.78 |
| 03/06 | 2,870 | 2,930 | 2,862 | 2,892 | -0.52% | 292,000 | 1704億4930万 | -2.3% | 5.79 | 0.79 |
| 03/05 | 2,959 | 2,969 | 2,879 | 2,907 | -2.42% | 416,400 | 1713億3337万 | -2.06% | 5.82 | 0.79 |
| 03/04 | 2,927 | 2,992 | 2,920 | 2,979 | +2.27% | 503,900 | 1755億7692万 | +0.2% | 5.96 | 0.81 |
| 03/01 | 2,920 | 2,935 | 2,902 | 2,913 | -0.24% | 261,000 | 1716億8700万 | -2.08% | 5.83 | 0.8 |
| 02/29 | 2,937 | 2,956 | 2,910 | 2,920 | -1.08% | 303,700 | 1720億9957万 | -2.01% | 5.85 | 0.8 |
| 02/28 | 2,880 | 2,974 | 2,871 | 2,952 | +1.51% | 343,700 | 1739億8559万 | -1.14% | 5.91 | 0.81 |
| 02/27 | 2,901 | 2,936 | 2,883 | 2,908 | -0.1% | 221,600 | 1713億9231万 | -2.71% | 5.82 | 0.79 |
| 02/26 | 2,936 | 2,950 | 2,904 | 2,911 | -0.68% | 208,500 | 1715億6912万 | -2.74% | 5.83 | 0.8 |
| 02/22 | 2,933 | 2,943 | 2,903 | 2,931 | +0.24% | 174,100 | 1727億4789万 | -2.2% | 5.87 | 0.8 |
| 02/21 | 2,923 | 2,953 | 2,909 | 2,924 | +0.1% | 286,900 | 1723億3532万 | -2.57% | 5.85 | 0.8 |
| 02/20 | 2,905 | 2,929 | 2,892 | 2,921 | +0.55% | 146,600 | 1721億5851万 | -2.83% | 5.85 | 0.8 |
| 02/19 | 2,900 | 2,915 | 2,881 | 2,905 | -0.62% | 190,900 | 1712億1550万 | -3.58% | 5.82 | 0.79 |
| 02/16 | 2,897 | 2,939 | 2,879 | 2,923 | +1.67% | 261,200 | 1722億7638万 | -3.15% | 5.85 | 0.8 |
| 02/15 | 2,915 | 2,924 | 2,846 | 2,875 | -0.83% | 286,000 | 1694億4735万 | -4.77% | 5.76 | 0.79 |
| 02/14 | 2,947 | 2,954 | 2,872 | 2,899 | -4.39% | 392,000 | 1708億6187万 | -4.04% | 5.8 | 0.79 |
| 02/13 | 3,020 | 3,040 | 2,991 | 3,032 | +1.37% | 211,500 | 1787億65万 | +0.43% | 6.07 | 0.83 |
| 02/09 | 2,960 | 3,026 | 2,945 | 2,991 | +1.05% | 269,800 | 1762億8418万 | -0.63% | 5.99 | 0.82 |
| 02/08 | 2,954 | 2,977 | 2,918 | 2,960 | +0.27% | 329,400 | 1744億5710万 | -1.33% | 5.93 | 0.81 |
| 02/07 | 3,065 | 3,067 | 2,911 | 2,952 | -3.31% | 971,900 | 1739億8559万 | -1.27% | 5.91 | 0.81 |
| 02/06 | 3,065 | 3,075 | 3,036 | 3,053 | +0.3% | 208,000 | 1799億3835万 | +2.45% | 6.11 | 0.83 |
| 02/05 | 3,050 | 3,064 | 3,031 | 3,044 | +0.4% | 187,300 | 1794億791万 | +2.56% | 6.1 | 0.83 |
| 02/02 | 3,056 | 3,060 | 3,015 | 3,032 | -0.72% | 128,600 | 1787億65万 | +2.54% | 6.07 | 0.83 |
| 02/01 | 3,048 | 3,082 | 3,048 | 3,054 | -0.36% | 156,400 | 1799億9729万 | +3.7% | 6.12 | 0.83 |
| 01/31 | 3,056 | 3,076 | 3,044 | 3,065 | +0.23% | 165,200 | 1806億4561万 | +4.43% | 6.14 | 0.84 |
| 01/30 | 3,095 | 3,097 | 3,057 | 3,058 | -0.88% | 113,800 | 1802億3304万 | +4.58% | 6.12 | 0.84 |
| 01/29 | 3,035 | 3,090 | 3,029 | 3,085 | +1.92% | 126,000 | 1818億2437万 | +5.87% | 6.18 | 0.84 |
| 01/26 | 3,038 | 3,057 | 3,018 | 3,027 | -0.75% | 150,800 | 1784億596万 | +4.24% | 6.06 | 0.83 |
| 01/25 | 3,020 | 3,055 | 3,020 | 3,050 | +0.46% | 116,200 | 1797億6154万 | +5.35% | 6.11 | 0.83 |
| 01/24 | 3,060 | 3,065 | 3,009 | 3,036 | -0.62% | 143,900 | 1789億3640万 | +5.12% | 6.08 | 0.83 |
| 01/23 | 3,043 | 3,074 | 3,038 | 3,055 | +0.39% | 154,600 | 1800億5623万 | +6.11% | 6.12 | 0.83 |
| 01/22 | 3,034 | 3,051 | 3,012 | 3,043 | +1.53% | 161,400 | 1793億4897万 | +5.95% | 6.09 | 0.83 |
| 01/19 | 3,040 | 3,045 | 2,987 | 2,997 | -0.7% | 207,100 | 1766億3781万 | +4.68% | 6 | 0.82 |
| 01/18 | 3,018 | 3,040 | 2,995 | 3,018 | -0.1% | 163,600 | 1778億7551万 | +5.82% | 6.04 | 0.82 |
| 01/17 | 3,039 | 3,084 | 3,010 | 3,021 | -1.05% | 303,700 | 1780億5233万 | +6.41% | 6.05 | 0.83 |
| 01/16 | 3,101 | 3,119 | 3,041 | 3,053 | -1.26% | 274,500 | 1799億3835万 | +7.96% | 6.11 | 0.83 |
| 01/15 | 3,066 | 3,108 | 3,064 | 3,092 | +1.61% | 268,600 | 1822億3694万 | +9.76% | 6.19 | 0.84 |
| 01/12 | 2,986 | 3,045 | 2,980 | 3,043 | +3.19% | 403,100 | 1793億4897万 | +8.6% | 6.09 | 0.83 |
| 01/11 | 2,940 | 2,971 | 2,935 | 2,949 | +1.48% | 340,700 | 1738億878万 | +5.66% | 5.9 | 0.81 |
| 01/10 | 2,880 | 2,920 | 2,880 | 2,906 | +1.61% | 215,100 | 1712億7443万 | +4.38% | 5.82 | 0.79 |
| 01/09 | 2,845 | 2,869 | 2,827 | 2,860 | +2.11% | 229,400 | 1685億6328万 | +2.95% | 5.73 | 0.78 |
| 01/05 | 2,766 | 2,804 | 2,765 | 2,801 | +1.78% | 237,700 | 1650億8592万 | +0.97% | 5.61 | 0.77 |
| 01/04 | 2,709 | 2,752 | 2,673 | 2,752 | +2.23% | 253,600 | 1621億9795万 | -0.72% | 5.51 | 0.75 |
| 2023 | ||||||||||
| 12/29 | 2,740 | 2,740 | 2,676 | 2,692 | -1.07% | 212,900 | 1586億6166万 | -2.92% | 5.39 | 0.74 |
| 12/28 | 2,736 | 2,736 | 2,693 | 2,721 | -0.98% | 271,700 | 1603億7086万 | -1.98% | 5.45 | 0.74 |
| 12/27 | 2,749 | 2,760 | 2,738 | 2,748 | -0.36% | 255,700 | 1619億6220万 | -1.04% | 5.5 | 0.75 |
| 12/26 | 2,765 | 2,775 | 2,735 | 2,758 | +0.4% | 125,300 | 1625億5158万 | -0.68% | 5.52 | 0.75 |
| 12/25 | 2,823 | 2,827 | 2,741 | 2,747 | -1.44% | 113,000 | 1619億326万 | -1.01% | 5.5 | 0.75 |
| 12/22 | 2,800 | 2,813 | 2,778 | 2,787 | -0.07% | 104,100 | 1642億6079万 | +0.4% | 5.58 | 0.76 |
| 12/21 | 2,788 | 2,800 | 2,759 | 2,789 | -0.82% | 124,200 | 1643億7866万 | +0.65% | 5.58 | 0.76 |
| 12/20 | 2,830 | 2,848 | 2,805 | 2,812 | -0.71% | 127,100 | 1657億3424万 | +1.55% | 5.63 | 0.77 |
| 12/19 | 2,837 | 2,870 | 2,813 | 2,832 | +0.43% | 163,000 | 1669億1301万 | +2.5% | 5.67 | 0.77 |
| 12/18 | 2,849 | 2,849 | 2,790 | 2,820 | -1.3% | 159,400 | 1662億575万 | +2.29% | 5.65 | 0.77 |
| 12/15 | 2,843 | 2,864 | 2,837 | 2,857 | +1.06% | 229,700 | 1683億8646万 | +3.66% | 5.72 | 0.78 |
| 12/14 | 2,907 | 2,914 | 2,823 | 2,827 | -2.01% | 245,100 | 1666億1831万 | +2.73% | 5.66 | 0.77 |
| 12/13 | 2,816 | 2,898 | 2,816 | 2,885 | +2.96% | 428,100 | 1700億3673万 | +4.95% | 5.78 | 0.79 |
| 12/12 | 2,770 | 2,813 | 2,765 | 2,802 | +2.26% | 309,600 | 1651億4486万 | +1.89% | 5.61 | 0.77 |
| 12/11 | 2,720 | 2,740 | 2,702 | 2,740 | +2.05% | 253,300 | 1614億9069万 | -0.54% | 5.49 | 0.75 |
| 12/08 | 2,710 | 2,716 | 2,671 | 2,685 | -1.79% | 251,900 | 1582億4909万 | -2.72% | 5.38 | 0.73 |
| 12/07 | 2,751 | 2,784 | 2,727 | 2,734 | -1.65% | 152,100 | 1611億3706万 | -1.16% | 5.47 | 0.75 |
| 12/06 | 2,736 | 2,782 | 2,736 | 2,780 | +1.79% | 220,400 | 1638億4822万 | +0.4% | 5.57 | 0.76 |
| 12/05 | 2,745 | 2,768 | 2,722 | 2,731 | -0.76% | 144,100 | 1609億6025万 | -1.34% | 5.47 | 0.75 |
| 12/04 | 2,761 | 2,779 | 2,747 | 2,752 | -0.9% | 212,100 | 1621億9795万 | -0.69% | 5.51 | 0.75 |
| 12/01 | 2,775 | 2,794 | 2,766 | 2,777 | +0.25% | 175,900 | 1636億7140万 | +0.22% | 5.56 | 0.76 |
| 11/30 | 2,745 | 2,773 | 2,739 | 2,770 | +0.84% | 165,800 | 1632億5884万 | 0% | 5.55 | 0.76 |
| 11/29 | 2,738 | 2,780 | 2,732 | 2,747 | -0.36% | 163,400 | 1619億326万 | -0.87% | 5.5 | 0.75 |
| 11/28 | 2,785 | 2,795 | 2,743 | 2,757 | -1.01% | 116,600 | 1624億9264万 | -0.51% | 5.52 | 0.75 |
| 11/27 | 2,769 | 2,795 | 2,760 | 2,785 | +0.87% | 190,100 | 1641億4291万 | +0.47% | 5.58 | 0.76 |
| 11/24 | 2,764 | 2,784 | 2,752 | 2,761 | +0.8% | 159,300 | 1627億2839万 | -0.4% | 5.53 | 0.75 |
| 11/22 | 2,732 | 2,760 | 2,731 | 2,739 | -0.36% | 110,100 | 1614億3175万 | -1.26% | 5.48 | 0.75 |
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 | 4,020 10/18 | 1,960 3/17 | 1,827,900 2/7 | - | - | +18.68% 8/1 | -19.61% 12/6 |
| 2009年 3月期 | 2,700 6/9 | 1,330 11/4 | 1,191,900 5/30 | - | - | +14.3% 3/24 | -27.4% 10/27 |
| 2010年 3月期 | 2,365 3/30 | 1,699 4/8 4/1 | 640,900 9/18 | - | - | +11.39% 9/17 | -6.59% 10/13 |
| 2011年 3月期 | 2,418 4/30 | 1,355 3/15 | 359,300 1/20 | 1688億6879万 | 946億3077万 | +7.4% 9/7 | -21.24% 3/15 |
| 2012年 3月期 | 1,880 7/26 | 1,500 8/22 | 392,600 3/8 | 1312億9583万 | 1047億5731万 | +8.63% 9/30 | -12.97% 8/22 |
| 2013年 3月期 | 2,334 3/22 | 1,454 6/5 | 329,000 4/24 | 1630億238万 | 1015億4475万 | +15.86% 4/30 | -9.95% 5/18 |
| 2014年 3月期 | 2,960 3/25 | 2,058 8/30 | 591,900 3/26 | 2031億6910万 | 1437億2703万 | +15.16% 5/13 | -14.45% 6/13 |
| 2015年 3月期 | 3,545 7/28 | 2,562 10/17 | 1,033,300 12/11 | 2433億2245万 | 1758億5109万 | +10.22% 6/17 | -11.49% 10/17 |
| 2016年 3月期 | 4,000 5/26 5/25 | 2,796 10/2 9/30 | 659,800 12/14 | 2745億5284万 | 1919億1243万 | +14.49% 5/21 | -13.33% 8/25 |
| 2017年 3月期 | 4,095 3/8 | 2,606 6/28 | 771,000 7/29 | 2810億7346万 | 1788億7117万 | +12.68% 8/5 | -11.92% 6/24 |
| 2018年 3月期 | 4,430 12/19 12/18 | 3,515 4/13 | 781,300 11/8 | 3040億6727万 | 2412億6330万 | +7.26% 12/18 | -8.99% 2/9 |
| 2019年 3月期 | 4,045 4/17 | 2,322 12/25 | 1,054,000 11/7 | 2776億4155万 | 1593億7792万 | +13.38% 11/7 | -14.77% 12/25 |
| 2020年 3月期 | 3,430 11/18 | 2,100 3/17 | 3,230,300 4/9 | 2354億2906万 | 1336億4024万 | +8.08% 9/11 | -24.33% 3/16 |
| 2021年 3月期 | 2,694 6/9 | 2,027 2/1 1/29 | 938,300 3/19 | 1714億4133万 | 1289億9465万 | +10.82% 2/15 | -9.05% 8/24 |
| 2022年 3月期 | 2,615 9/17 | 1,895 3/9 | 507,900 2/4 | 1664億1391万 | 1205億9440万 | +9.87% 9/17 | -11.06% 11/30 |
| 2023年 3月期 | 2,975 3/8 | 1,894 5/19 | 800,900 11/9 | 1753億4117万 | 1205億3076万 | +16.05% 2/21 | -9.21% 11/10 |
| 最新 | 2,753 2024/4/19 | 226,600 | 1622億5689万 | -3.1% 2,841 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%（1.07倍）
- 1985/12/27 vs 1984/12/28
- -23%（0.77倍）
- 1986/12/27 vs 1985/12/27
- 22%（1.22倍）
- 1987/12/28 vs 1986/12/27
- 21%（1.21倍）
- 1988/12/28 vs 1987/12/28
- 4%（1.04倍）
- 1989/12/29 vs 1988/12/28
- 8%（1.08倍）
- 1990/12/28 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/30 vs 1990/12/28
- -34%（0.66倍）
- 1992/12/30 vs 1991/12/30
- 11%（1.11倍）
- 1993/12/29 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/29
- 23%（1.23倍）
- 1995/12/29 vs 1994/12/30
- 18%（1.18倍）
- 1996/12/30 vs 1995/12/29
- -29%（0.71倍）
- 1997/12/30 vs 1996/12/30
- -39%（0.61倍）
- 1998/12/30 vs 1997/12/30
- 21%（1.21倍）
- 1999/12/30 vs 1998/12/30
- -1%（0.99倍）
- 2000/12/29 vs 1999/12/30
- 12%（1.12倍）
- 2001/12/28 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/30 vs 2001/12/28
- 13%（1.13倍）
- 2003/12/30 vs 2002/12/30
- 68%（1.68倍）
- 2004/12/30 vs 2003/12/30
- -19%（0.81倍）
- 2005/12/30 vs 2004/12/30
- 24%（1.24倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- 24%（1.24倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/04/19 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
705円（1998/10/30） - 290%（3.9倍）
2,753円（4/19）