株価チャート
株価
4/24
- 前日 (4/23)
- 3,416
- 始値
- 3,448
- 高値
- 3,504
- 安値
- 3,429
- 終値 +2.37%
- 3,497
- 出来高 +14.24%
- 445,300
乖離率
- 株価（5日）
移動平均値 - +1.89%
3,432 - 株価（25日）
移動平均値 - +0.37%
3,484 - 出来高（5日）
移動平均値 - -21.1%
564,420
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 3,448 | 3,504 | 3,429 | 3,497 | +2.37% | 445,300 | 9393億7991万 | +0.37% | 16.69 | 2.19 |
| 04/23 | 3,417 | 3,433 | 3,390 | 3,416 | -0.35% | 389,800 | 9176億2132万 | -1.98% | 16.31 | 2.14 |
| 04/22 | 3,430 | 3,446 | 3,382 | 3,428 | +1.42% | 619,300 | 9208億4482万 | -1.66% | 16.36 | 2.15 |
| 04/19 | 3,384 | 3,424 | 3,321 | 3,380 | -1.66% | 772,600 | 9079億5084万 | -2.9% | 16.13 | 2.12 |
| 04/18 | 3,377 | 3,460 | 3,355 | 3,437 | +1.15% | 595,100 | 9232億6244万 | -1.15% | 16.41 | 2.15 |
| 04/17 | 3,494 | 3,494 | 3,398 | 3,398 | -2.13% | 630,300 | 9127億8608万 | -2.1% | 16.22 | 2.13 |
| 04/16 | 3,464 | 3,484 | 3,435 | 3,472 | -2.31% | 751,600 | 9326億6429万 | +0.12% | 16.57 | 2.18 |
| 04/15 | 3,484 | 3,560 | 3,480 | 3,554 | +0.42% | 524,800 | 9546億9150万 | +2.6% | 16.96 | 2.23 |
| 04/12 | 3,550 | 3,575 | 3,524 | 3,539 | +1.81% | 787,900 | 9506億6214万 | +2.25% | 16.89 | 2.22 |
| 04/11 | 3,430 | 3,488 | 3,402 | 3,476 | -0.26% | 508,500 | 9337億3879万 | +0.49% | 16.59 | 2.18 |
| 04/10 | 3,467 | 3,514 | 3,463 | 3,485 | -0.68% | 413,000 | 9361億5641万 | +0.72% | 16.64 | 2.18 |
| 04/09 | 3,499 | 3,518 | 3,455 | 3,509 | +0.66% | 479,300 | 9426億340万 | +1.59% | 16.75 | 2.2 |
| 04/08 | 3,502 | 3,522 | 3,455 | 3,486 | +0.35% | 429,400 | 9364億2504万 | +1.13% | 16.64 | 2.19 |
| 04/05 | 3,491 | 3,513 | 3,405 | 3,474 | -1.75% | 668,100 | 9332億154万 | +1.05% | 16.58 | 2.18 |
| 04/04 | 3,546 | 3,586 | 3,492 | 3,536 | +1.7% | 679,400 | 9498億5626万 | +3.21% | 16.88 | 2.22 |
| 04/03 | 3,494 | 3,503 | 3,446 | 3,477 | -0.03% | 687,400 | 9340億742万 | +1.96% | 16.6 | 2.18 |
| 04/02 | 3,458 | 3,481 | 3,433 | 3,478 | +0.46% | 621,700 | 9342億7604万 | +2.38% | 16.6 | 2.18 |
| 04/01 | 3,514 | 3,529 | 3,434 | 3,462 | -0.92% | 431,200 | 9299億7805万 | +2.37% | 16.53 | 2.17 |
| 03/29 | 3,500 | 3,513 | 3,470 | 3,494 | +0.6% | 894,900 | 9385億7403万 | +3.8% | 16.68 | 2.19 |
| 03/28 | 3,523 | 3,523 | 3,451 | 3,473 | -1.61% | 775,300 | 9329億3292万 | +3.8% | 16.58 | 2.18 |
| 03/27 | 3,544 | 3,551 | 3,514 | 3,530 | +0.31% | 897,400 | 9482億4452万 | +6.04% | 16.85 | 2.21 |
| 03/26 | 3,505 | 3,537 | 3,481 | 3,519 | +0.23% | 594,500 | 9452億8965万 | +6.28% | 16.8 | 2.21 |
| 03/25 | 3,523 | 3,534 | 3,489 | 3,511 | -0.65% | 830,700 | 9431億4065万 | +6.56% | 16.76 | 2.2 |
| 03/22 | 3,528 | 3,560 | 3,515 | 3,534 | -0.23% | 690,900 | 9493億1901万 | +7.78% | 16.87 | 2.22 |
| 03/21 | 3,565 | 3,599 | 3,520 | 3,542 | +0.43% | 915,500 | 9514億6801万 | +8.55% | 16.91 | 2.22 |
| 03/19 | 3,450 | 3,532 | 3,435 | 3,527 | +3.01% | 686,100 | 9474億3864万 | +8.59% | 16.84 | 2.21 |
| 03/18 | 3,350 | 3,441 | 3,338 | 3,424 | +3.48% | 616,100 | 9197億7032万 | +6.07% | 16.34 | 2.15 |
| 03/15 | 3,251 | 3,330 | 3,244 | 3,309 | +0.67% | 1,032,900 | 8888億7850万 | +3.18% | 15.8 | 2.07 |
| 03/14 | 3,288 | 3,310 | 3,239 | 3,287 | +0.24% | 779,000 | 8829億6876万 | +2.98% | 15.69 | 2.06 |
| 03/13 | 3,353 | 3,375 | 3,220 | 3,279 | -1.59% | 849,900 | 8808億1976万 | +3.18% | 15.65 | 2.06 |
| 03/12 | 3,330 | 3,342 | 3,245 | 3,332 | -0.89% | 665,300 | 8950億5686万 | +5.24% | 15.91 | 2.09 |
| 03/11 | 3,413 | 3,425 | 3,325 | 3,362 | -3.47% | 794,100 | 9031億1560万 | +6.76% | 16.05 | 2.11 |
| 03/08 | 3,455 | 3,522 | 3,433 | 3,483 | -0.23% | 1,358,500 | 9356億1916万 | +11.31% | 16.63 | 2.18 |
| 03/07 | 3,519 | 3,534 | 3,446 | 3,491 | 0% | 938,200 | 9377億6816万 | +12.36% | 16.66 | 2.19 |
| 03/06 | 3,341 | 3,519 | 3,340 | 3,491 | +4.46% | 1,475,400 | 9377億6816万 | +13.12% | 16.66 | 2.19 |
| 03/05 | 3,306 | 3,342 | 3,263 | 3,342 | +0.33% | 766,600 | 8977億4311万 | +9.07% | 15.95 | 2.09 |
| 03/04 | 3,313 | 3,360 | 3,274 | 3,331 | +2.15% | 854,700 | 8947億8824万 | +9.28% | 15.9 | 2.09 |
| 03/01 | 3,177 | 3,261 | 3,171 | 3,261 | +3.07% | 630,000 | 8759億8452万 | +7.52% | 15.57 | 2.04 |
| 02/29 | 3,130 | 3,179 | 3,115 | 3,164 | +0.48% | 1,745,700 | 8499億2794万 | +4.7% | 15.1 | 1.98 |
| 02/28 | 3,137 | 3,166 | 3,132 | 3,149 | +0.25% | 692,400 | 8458億9858万 | +4.41% | 15.03 | 1.97 |
| 02/27 | 3,108 | 3,167 | 3,108 | 3,141 | +1.06% | 623,700 | 8437億4958万 | +4.42% | 14.99 | 1.97 |
| 02/26 | 3,097 | 3,124 | 3,088 | 3,108 | +1.77% | 653,900 | 8348億8497万 | +3.6% | 14.84 | 1.95 |
| 02/22 | 3,080 | 3,085 | 3,029 | 3,054 | +1.23% | 762,500 | 8203億7925万 | +2.07% | 14.58 | 1.91 |
| 02/21 | 3,016 | 3,044 | 3,000 | 3,017 | -0.66% | 713,200 | 8104億4014万 | +1% | 14.4 | 1.89 |
| 02/20 | 3,066 | 3,085 | 3,016 | 3,037 | -1.07% | 811,000 | 8158億1263万 | +1.78% | 14.5 | 1.9 |
| 02/19 | 3,115 | 3,119 | 3,044 | 3,070 | -1.51% | 366,300 | 8246億7724万 | +2.95% | 14.65 | 1.92 |
| 02/16 | 3,112 | 3,170 | 3,112 | 3,117 | -0.35% | 793,100 | 8373億259万 | +4.7% | 14.88 | 1.95 |
| 02/15 | 3,150 | 3,150 | 3,061 | 3,128 | +0.19% | 658,900 | 8402億5746万 | +5.39% | 14.93 | 1.96 |
| 02/14 | 3,150 | 3,169 | 3,091 | 3,122 | -1.89% | 918,900 | 8386億4572万 | +5.58% | 14.9 | 1.96 |
| 02/13 | 3,059 | 3,194 | 3,055 | 3,182 | +5.33% | 1,709,500 | 8547億6319万 | +8.16% | 15.19 | 1.99 |
| 02/09 | 2,940 | 3,024 | 2,892 | 3,021 | +3.89% | 1,565,300 | 8115億1464万 | +3.32% | 14.42 | 1.89 |
| 02/08 | 2,855 | 2,911 | 2,801 | 2,908 | -0.51% | 1,530,000 | 7811億6007万 | -0.17% | 13.88 | 1.82 |
| 02/07 | 2,971 | 3,006 | 2,905 | 2,923 | -0.75% | 1,761,100 | 7851億8944万 | +0.65% | 13.95 | 1.83 |
| 02/06 | 2,965 | 2,980 | 2,939 | 2,945 | -0.51% | 1,166,700 | 7910億9918万 | +1.73% | 14.06 | 1.85 |
| 02/05 | 2,954 | 2,997 | 2,950 | 2,960 | +1.72% | 780,000 | 7951億2854万 | +2.64% | 14.13 | 1.86 |
| 02/02 | 2,890 | 2,923 | 2,872 | 2,910 | +1.39% | 755,400 | 7816億9732万 | +1.32% | 13.89 | 1.82 |
| 02/01 | 2,916 | 2,926 | 2,856 | 2,870 | -1.85% | 773,800 | 7709億5234万 | +0.31% | 13.7 | 1.8 |
| 01/31 | 2,928 | 2,932 | 2,886 | 2,924 | -1.81% | 835,700 | 7854億5806万 | +2.42% | 13.96 | 1.83 |
| 01/30 | 2,943 | 2,982 | 2,936 | 2,978 | +1.19% | 447,700 | 7999億6379万 | +4.64% | 14.22 | 1.87 |
| 01/29 | 2,930 | 2,964 | 2,929 | 2,943 | +0.17% | 418,500 | 7905億6193万 | +3.74% | 14.05 | 1.84 |
| 01/26 | 2,942 | 2,957 | 2,921 | 2,938 | -0.88% | 490,500 | 7892億1881万 | +3.85% | 14.02 | 1.84 |
| 01/25 | 2,977 | 2,992 | 2,951 | 2,964 | -0.37% | 445,600 | 7962億304万 | +5.11% | 14.15 | 1.86 |
| 01/24 | 2,985 | 2,993 | 2,940 | 2,975 | -1.46% | 606,900 | 7991億5791万 | +5.83% | 14.2 | 1.86 |
| 01/23 | 2,973 | 3,029 | 2,973 | 3,019 | +2.27% | 829,800 | 8109億7739万 | +7.82% | 14.41 | 1.89 |
| 01/22 | 2,958 | 2,961 | 2,924 | 2,952 | +0.82% | 645,500 | 7929億7955万 | +5.88% | 14.09 | 1.85 |
| 01/19 | 2,932 | 2,952 | 2,915 | 2,928 | +0.55% | 495,300 | 7865億3256万 | +5.32% | 13.98 | 1.84 |
| 01/18 | 2,913 | 2,942 | 2,906 | 2,912 | -0.88% | 498,200 | 7822億3457万 | +5.09% | 13.9 | 1.83 |
| 01/17 | 2,956 | 2,996 | 2,938 | 2,938 | -0.24% | 526,700 | 7892億1881万 | +6.33% | 14.02 | 1.84 |
| 01/16 | 2,955 | 2,971 | 2,926 | 2,945 | -1.27% | 455,100 | 7910億9918万 | +6.94% | 14.06 | 1.85 |
| 01/15 | 2,950 | 3,004 | 2,943 | 2,983 | +1.46% | 524,800 | 8013億691万 | +8.55% | 14.24 | 1.87 |
| 01/12 | 2,990 | 2,990 | 2,926 | 2,940 | +1.73% | 1,261,200 | 7897億5605万 | +7.22% | 14.03 | 1.84 |
| 01/11 | 2,865 | 2,912 | 2,865 | 2,890 | +1.62% | 839,400 | 7763億2483万 | +5.55% | 13.8 | 1.81 |
| 01/10 | 2,770 | 2,855 | 2,770 | 2,844 | +3.34% | 709,500 | 7639億6810万 | +4.02% | 13.58 | 1.78 |
| 01/09 | 2,770 | 2,776 | 2,732 | 2,752 | +0.62% | 814,800 | 7392億5465万 | +0.7% | 13.14 | 1.72 |
| 01/05 | 2,740 | 2,771 | 2,726 | 2,735 | -0.07% | 547,500 | 7346億8803万 | +0.11% | 13.06 | 1.71 |
| 01/04 | 2,680 | 2,737 | 2,663 | 2,737 | +1.79% | 716,500 | 7352億2528万 | +0.11% | 13.06 | 1.72 |
| 2023 | ||||||||||
| 12/29 | 2,688 | 2,713 | 2,678 | 2,689 | -0.37% | 598,800 | 7223億3130万 | -1.75% | 12.84 | 1.69 |
| 12/28 | 2,654 | 2,706 | 2,653 | 2,699 | +0.71% | 427,300 | 7250億1755万 | -1.6% | 12.88 | 1.7 |
| 12/27 | 2,675 | 2,698 | 2,664 | 2,680 | +0.83% | 668,500 | 7199億1368万 | -2.55% | 12.79 | 1.69 |
| 12/26 | 2,647 | 2,659 | 2,633 | 2,658 | +0.76% | 400,400 | 7140億394万 | -3.59% | 12.69 | 1.67 |
| 12/25 | 2,720 | 2,721 | 2,631 | 2,638 | -2.51% | 478,300 | 7086億3145万 | -4.52% | 12.59 | 1.66 |
| 12/22 | 2,715 | 2,726 | 2,699 | 2,706 | +0.3% | 624,400 | 7268億9792万 | -2.38% | 12.92 | 1.7 |
| 12/21 | 2,728 | 2,730 | 2,697 | 2,698 | -2.39% | 1,019,800 | 7247億4892万 | -2.91% | 12.88 | 1.7 |
| 12/20 | 2,758 | 2,795 | 2,751 | 2,764 | +0.88% | 621,100 | 7424億7814万 | -1% | 13.19 | 1.74 |
| 12/19 | 2,702 | 2,741 | 2,698 | 2,740 | +1.14% | 544,600 | 7360億3115万 | -2.07% | 13.08 | 1.73 |
| 12/18 | 2,733 | 2,753 | 2,696 | 2,709 | -1.2% | 935,000 | 7277億379万 | -3.49% | 12.93 | 1.71 |
| 12/15 | 2,717 | 2,748 | 2,713 | 2,742 | +1.03% | 1,455,900 | 7365億6840万 | -2.7% | 13.09 | 1.73 |
| 12/14 | 2,720 | 2,740 | 2,695 | 2,714 | -0.07% | 866,600 | 7290億4692万 | -4.13% | 12.96 | 1.71 |
| 12/13 | 2,718 | 2,728 | 2,699 | 2,716 | -0.66% | 820,700 | 7295億8416万 | -4.53% | 12.96 | 1.71 |
| 12/12 | 2,743 | 2,750 | 2,715 | 2,734 | +0.89% | 691,900 | 7344億1941万 | -3.97% | 13.05 | 1.72 |
| 12/11 | 2,746 | 2,751 | 2,699 | 2,710 | -0.07% | 880,600 | 7279億7242万 | -4.95% | 12.94 | 1.71 |
| 12/08 | 2,696 | 2,712 | 2,676 | 2,712 | +0.26% | 1,744,800 | 7285億967万 | -4.84% | 12.95 | 1.71 |
| 12/07 | 2,785 | 2,787 | 2,694 | 2,705 | -3.98% | 1,252,500 | 7266億2929万 | -5.15% | 12.91 | 1.7 |
| 12/06 | 2,805 | 2,823 | 2,785 | 2,817 | -0.39% | 916,000 | 7567億1524万 | -1.26% | 13.45 | 1.77 |
| 12/05 | 2,820 | 2,856 | 2,808 | 2,828 | +0.18% | 1,018,000 | 7596億7011万 | -0.7% | 13.5 | 1.78 |
| 12/04 | 2,823 | 2,858 | 2,811 | 2,823 | +0.5% | 1,002,900 | 7583億2699万 | -0.74% | 13.48 | 1.78 |
| 12/01 | 2,813 | 2,827 | 2,782 | 2,809 | +0.29% | 953,400 | 7545億6624万 | -1.02% | 13.41 | 1.77 |
| 11/30 | 2,759 | 2,808 | 2,729 | 2,801 | +2% | 2,723,600 | 7524億1725万 | -1.16% | 13.37 | 1.76 |
| 11/29 | 2,764 | 2,803 | 2,735 | 2,746 | -1.26% | 895,900 | 7376億4290万 | -2.93% | 13.11 | 1.73 |
| 11/28 | 2,815 | 2,824 | 2,765 | 2,781 | -0.54% | 937,600 | 7470億4476万 | -1.66% | 13.27 | 1.75 |
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 | 1,903 5/10 | 892 3/17 3/13 | 7,686,100 11/1 | - | - | +12.57% 4/3 | -17.78% 11/12 |
| 2009年 3月期 | 1,250 5/7 | 311 2/24 | 6,563,400 10/10 | - | - | +29.36% 4/6 | -33.74% 10/27 |
| 2010年 3月期 | 848 1/14 | 389 4/1 | 6,362,800 6/12 | - | - | +24.97% 6/11 | -14.85% 11/27 |
| 2011年 3月期 | 848 4/6 | 485 3/15 | 10,014,900 2/9 | 2277億9315万 | 1302億8264万 | +14.01% 12/17 | -19.24% 5/20 |
| 2012年 3月期 | 854 3/27 | 564 8/9 | 5,979,500 12/9 | 2294億489万 | 1515億393万 | +13.36% 9/29 | -13.24% 8/9 |
| 2013年 3月期 | 1,061 1/15 | 644 6/4 5/31 | 6,027,700 11/7 | 2850億1006万 | 1729億9385万 | +13.8% 8/20 | -12.19% 11/8 |
| 2014年 3月期 | 1,743 1/23 | 852 4/4 | 4,572,100 5/30 | 4682億1252万 | 2288億6764万 | +23.91% 5/21 | -11.19% 2/10 |
| 2015年 3月期 | 1,683 4/2 | 1,150 8/11 | 6,331,000 9/3 | 4520億9505万 | 3089億1818万 | +13.22% 9/11 | -12.04% 12/16 |
| 2016年 3月期 | 1,650 6/25 6/24 | 1,035 2/24 | 5,146,700 2/18 | 4432億3044万 | 2780億2636万 | +12.52% 11/10 | -13.62% 2/24 |
| 2017年 3月期 | 1,900 1/27 | 1,034 6/24 | 4,158,400 11/10 | 5103億8656万 | 2777億5774万 | +15.31% 7/21 | -11.72% 6/24 |
| 2018年 3月期 | 2,355 1/31 | 1,616 4/19 | 4,451,800 2/7 | 6326億1072万 | 4340億9720万 | +12.07% 5/11 | -8.32% 8/14 |
| 2019年 3月期 | 2,524 10/5 | 1,733 12/26 | 4,285,800 5/9 | 6780億826万 | 4655億2627万 | +9.99% 8/30 | -13.27% 12/25 |
| 2020年 3月期 | 2,380 4/12 | 924 3/19 | 4,151,100 3/24 | 6393億2633万 | 2482億904万 | +11.86% 4/17 | -42.24% 3/19 |
| 2021年 3月期 | 2,435 2/9 | 1,189 4/3 | 2,608,500 1/28 | 6541億68万 | 3193億9454万 | +13.8% 6/8 | -10.6% 2/26 |
| 2022年 3月期 | 2,393 11/4 | 1,582 7/9 | 2,356,700 3/18 | 6428億1845万 | 4249億6397万 | +13.85% 9/14 | -12.55% 5/19 |
| 2023年 3月期 | 2,742 11/2 | 1,969 4/7 | 3,518,900 5/11 | 7365億6840万 | 5289億2166万 | +9.76% 11/2 | -12.13% 1/4 |
| 最新 | 3,497 2024/4/24 | 445,300 | 9393億7991万 | +0.37% 3,484 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 59%（1.59倍）
- 1985/12/28 vs 1984/12/28
- 10%（1.1倍）
- 1986/12/27 vs 1985/12/28
- 1%（1.01倍）
- 1987/12/28 vs 1986/12/27
- 9%（1.09倍）
- 1988/12/28 vs 1987/12/28
- 17%（1.17倍）
- 1989/12/29 vs 1988/12/28
- 24%（1.24倍）
- 1990/12/28 vs 1989/12/29
- -37%（0.63倍）
- 1991/12/30 vs 1990/12/28
- -8%（0.92倍）
- 1992/12/30 vs 1991/12/30
- -32%（0.68倍）
- 1993/12/30 vs 1992/12/30
- 12%（1.12倍）
- 1994/12/30 vs 1993/12/30
- 31%（1.31倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- 2%（1.02倍）
- 1997/12/30 vs 1996/12/30
- -19%（0.81倍）
- 1998/12/30 vs 1997/12/30
- -31%（0.69倍）
- 1999/12/30 vs 1998/12/30
- 29%（1.29倍）
- 2000/12/29 vs 1999/12/30
- 34%（1.34倍）
- 2001/12/28 vs 2000/12/29
- 8%（1.08倍）
- 2002/12/30 vs 2001/12/28
- -29%（0.71倍）
- 2003/12/30 vs 2002/12/30
- 110%（2.1倍）
- 2004/12/30 vs 2003/12/30
- -11%（0.89倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 40%（1.4倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 72%（1.72倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/04/24 vs 2023/12/29
- 30%（1.3倍）
- 過去安値
311円（2009/02/24） - 1024%（11.24倍）
3,497円（4/24）