株価チャート
株価
4/25
- 前日 (4/24)
- 2,916
- 始値
- 2,916
- 高値
- 2,960
- 安値
- 2,889
- 終値 -0.62%
- 2,898
- 出来高 +25.6%
- 79,000
乖離率
- 株価（5日）
移動平均値 - +0.63%
2,880 - 株価（25日）
移動平均値 - -3.14%
2,992 - 出来高（5日）
移動平均値 - +1%
78,220
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 2,916 | 2,960 | 2,889 | 2,898 | -0.62% | 79,000 | 689億1847万 | -3.14% | 15.82 | 1.28 |
| 04/24 | 2,900 | 2,939 | 2,889 | 2,916 | +1.92% | 62,900 | 693億4654万 | -2.74% | 15.92 | 1.29 |
| 04/23 | 2,880 | 2,896 | 2,815 | 2,861 | -0.1% | 56,600 | 680億3856万 | -4.67% | 15.62 | 1.26 |
| 04/22 | 2,866 | 2,891 | 2,825 | 2,864 | +0.03% | 88,000 | 681億991万 | -4.63% | 15.63 | 1.26 |
| 04/19 | 2,909 | 2,947 | 2,826 | 2,863 | -3.24% | 104,600 | 680億8613万 | -4.63% | 15.63 | 1.26 |
| 04/18 | 2,935 | 2,980 | 2,905 | 2,959 | +0.82% | 57,600 | 703億6914万 | -1.33% | 16.15 | 1.31 |
| 04/17 | 2,979 | 2,980 | 2,905 | 2,935 | -1.51% | 83,700 | 697億9839万 | -1.94% | 16.02 | 1.29 |
| 04/16 | 3,000 | 3,015 | 2,965 | 2,980 | -2.13% | 100,700 | 708億6855万 | -0.3% | 16.27 | 1.31 |
| 04/15 | 3,010 | 3,050 | 3,000 | 3,045 | -0.16% | 49,500 | 724億1434万 | +2.08% | 16.62 | 1.34 |
| 04/12 | 3,095 | 3,110 | 3,045 | 3,050 | -0.33% | 56,500 | 725億3325万 | +2.42% | 16.65 | 1.35 |
| 04/11 | 3,060 | 3,075 | 3,025 | 3,060 | -0.33% | 56,100 | 727億7106万 | +3% | 16.7 | 1.35 |
| 04/10 | 3,035 | 3,085 | 3,025 | 3,070 | +1.15% | 66,800 | 730億887万 | +3.51% | 16.76 | 1.35 |
| 04/09 | 2,999 | 3,045 | 2,995 | 3,035 | +1.17% | 65,300 | 721億7653万 | +2.64% | 16.57 | 1.34 |
| 04/08 | 3,005 | 3,020 | 2,970 | 3,000 | +0.81% | 80,700 | 713億4418万 | +1.73% | 16.37 | 1.32 |
| 04/05 | 3,005 | 3,030 | 2,937 | 2,976 | -3.22% | 131,700 | 707億7342万 | +1.12% | 16.24 | 1.31 |
| 04/04 | 3,030 | 3,085 | 3,010 | 3,075 | +2.71% | 126,000 | 731億2778万 | +4.77% | 16.78 | 1.36 |
| 04/03 | 2,924 | 3,010 | 2,910 | 2,994 | +0.88% | 113,200 | 712億149万 | +2.46% | 16.34 | 1.32 |
| 04/02 | 2,990 | 3,015 | 2,951 | 2,968 | -0.74% | 115,000 | 705億8317万 | +1.89% | 16.2 | 1.31 |
| 04/01 | 3,055 | 3,070 | 2,987 | 2,990 | -1.97% | 105,300 | 711億636万 | +3% | 16.32 | 1.32 |
| 03/29 | 3,015 | 3,060 | 3,010 | 3,050 | +1.84% | 86,800 | 725億3325万 | +5.43% | 16.65 | 1.35 |
| 03/28 | 2,990 | 3,030 | 2,982 | 2,995 | -1.64% | 110,200 | 712億2527万 | +4.03% | 16.35 | 1.32 |
| 03/27 | 3,035 | 3,085 | 3,020 | 3,045 | 0% | 129,500 | 724億1434万 | +6.17% | 16.62 | 1.34 |
| 03/26 | 3,065 | 3,080 | 3,035 | 3,045 | -0.33% | 108,700 | 724億1434万 | +6.73% | 16.62 | 1.34 |
| 03/25 | 3,115 | 3,145 | 3,055 | 3,055 | -0.65% | 176,300 | 726億5215万 | +7.65% | 16.67 | 1.35 |
| 03/22 | 3,050 | 3,085 | 3,015 | 3,075 | +0.99% | 117,000 | 731億2778万 | +8.93% | 16.78 | 1.36 |
| 03/21 | 3,100 | 3,120 | 3,040 | 3,045 | +2.18% | 232,100 | 724億1434万 | +8.52% | 16.62 | 1.34 |
| 03/19 | 2,951 | 2,980 | 2,916 | 2,980 | +2.23% | 141,600 | 708億6855万 | +6.93% | 16.27 | 1.31 |
| 03/18 | 2,850 | 2,935 | 2,850 | 2,915 | +2.24% | 159,600 | 693億2276万 | +5.27% | 15.91 | 1.29 |
| 03/15 | 2,800 | 2,860 | 2,793 | 2,851 | +2.37% | 132,900 | 678億75万 | +3.52% | 15.56 | 1.26 |
| 03/14 | 2,780 | 2,793 | 2,735 | 2,785 | -0.92% | 65,800 | 662億3118万 | +1.53% | 15.2 | 1.23 |
| 03/13 | 2,865 | 2,884 | 2,788 | 2,811 | -0.99% | 85,900 | 668億4949万 | +2.78% | 15.34 | 1.24 |
| 03/12 | 2,785 | 2,848 | 2,780 | 2,839 | +0.32% | 75,500 | 675億1537万 | +4.18% | 15.5 | 1.25 |
| 03/11 | 2,882 | 2,907 | 2,797 | 2,830 | -2.55% | 139,400 | 673億134万 | +4.31% | 15.45 | 1.25 |
| 03/08 | 2,848 | 2,942 | 2,818 | 2,904 | +0.97% | 109,300 | 690億6116万 | +7.52% | 15.85 | 1.28 |
| 03/07 | 2,980 | 2,980 | 2,860 | 2,876 | -1.84% | 144,400 | 683億9528万 | +7.07% | 15.7 | 1.27 |
| 03/06 | 2,858 | 2,941 | 2,855 | 2,930 | +2.52% | 143,600 | 696億7948万 | +9.7% | 15.99 | 1.29 |
| 03/05 | 2,839 | 2,865 | 2,806 | 2,858 | +0.63% | 93,300 | 679億6722万 | +7.61% | 15.6 | 1.26 |
| 03/04 | 2,880 | 2,905 | 2,839 | 2,840 | +0.14% | 134,600 | 675億3915万 | +7.45% | 15.5 | 1.25 |
| 03/01 | 2,799 | 2,846 | 2,788 | 2,836 | +1.47% | 147,800 | 674億4403万 | +7.71% | 15.48 | 1.25 |
| 02/29 | 2,738 | 2,798 | 2,735 | 2,795 | +2.08% | 79,400 | 664億6899万 | +6.6% | 15.26 | 1.23 |
| 02/28 | 2,806 | 2,806 | 2,736 | 2,738 | -1.05% | 117,400 | 651億1345万 | +4.74% | 14.94 | 1.21 |
| 02/27 | 2,735 | 2,779 | 2,735 | 2,767 | +1.54% | 106,400 | 658億311万 | +6.06% | 15.1 | 1.22 |
| 02/26 | 2,754 | 2,779 | 2,720 | 2,725 | -0.62% | 117,800 | 648億429万 | +4.81% | 14.87 | 1.2 |
| 02/22 | 2,750 | 2,754 | 2,700 | 2,742 | +1.82% | 139,100 | 652億858万 | +5.75% | 14.97 | 1.21 |
| 02/21 | 2,740 | 2,749 | 2,679 | 2,693 | -0.96% | 77,400 | 640億4329万 | +4.26% | 14.7 | 1.19 |
| 02/20 | 2,662 | 2,729 | 2,662 | 2,719 | +2.14% | 102,700 | 646億6161万 | +5.59% | 14.84 | 1.2 |
| 02/19 | 2,670 | 2,674 | 2,642 | 2,662 | -0.86% | 71,500 | 633億607万 | +3.74% | 14.53 | 1.17 |
| 02/16 | 2,686 | 2,735 | 2,668 | 2,685 | +0.34% | 148,600 | 638億5304万 | +4.96% | 14.65 | 1.18 |
| 02/15 | 2,637 | 2,705 | 2,621 | 2,676 | +0.98% | 171,100 | 636億3901万 | +4.98% | 14.61 | 1.18 |
| 02/14 | 2,659 | 2,704 | 2,597 | 2,650 | +3.56% | 331,700 | 630億2069万 | +4.29% | 14.46 | 1.17 |
| 02/13 | 2,563 | 2,569 | 2,540 | 2,559 | +0.55% | 144,100 | 608億5658万 | +1.11% | 13.97 | 1.13 |
| 02/09 | 2,543 | 2,581 | 2,533 | 2,545 | -0.04% | 93,800 | 605億2364万 | +0.87% | 13.89 | 1.12 |
| 02/08 | 2,554 | 2,563 | 2,524 | 2,546 | -0.31% | 66,900 | 605億4742万 | +1.23% | 13.9 | 1.12 |
| 02/07 | 2,575 | 2,576 | 2,534 | 2,554 | -1.28% | 62,200 | 607億3768万 | +1.87% | 13.94 | 1.13 |
| 02/06 | 2,573 | 2,595 | 2,550 | 2,587 | +1.09% | 60,600 | 615億2246万 | +3.52% | 14.12 | 1.14 |
| 02/05 | 2,568 | 2,576 | 2,550 | 2,559 | +0.43% | 55,700 | 608億5658万 | +2.9% | 13.97 | 1.13 |
| 02/02 | 2,521 | 2,559 | 2,511 | 2,548 | +1.11% | 69,300 | 605億9499万 | +2.87% | 13.91 | 1.12 |
| 02/01 | 2,517 | 2,535 | 2,510 | 2,520 | -0.59% | 64,100 | 599億2911万 | +2.19% | 13.75 | 1.11 |
| 01/31 | 2,500 | 2,535 | 2,500 | 2,535 | +0.8% | 58,300 | 602億8583万 | +3.17% | 13.84 | 1.12 |
| 01/30 | 2,555 | 2,555 | 2,515 | 2,515 | -0.79% | 61,900 | 598億1020万 | +2.86% | 13.73 | 1.11 |
| 01/29 | 2,524 | 2,556 | 2,522 | 2,535 | -0.59% | 63,800 | 602億8583万 | +4.06% | 13.84 | 1.12 |
| 01/26 | 2,575 | 2,589 | 2,549 | 2,550 | -1.62% | 60,000 | 606億4255万 | +5.2% | 13.92 | 1.12 |
| 01/25 | 2,565 | 2,607 | 2,561 | 2,592 | +1.05% | 70,700 | 616億4137万 | +7.46% | 14.15 | 1.14 |
| 01/24 | 2,578 | 2,593 | 2,551 | 2,565 | -0.5% | 63,900 | 609億9927万 | +6.96% | 14 | 1.13 |
| 01/23 | 2,622 | 2,634 | 2,578 | 2,578 | -1.26% | 84,700 | 613億843万 | +8.14% | 14.07 | 1.14 |
| 01/22 | 2,604 | 2,616 | 2,588 | 2,611 | +2.11% | 108,400 | 620億9321万 | +10.03% | 14.25 | 1.15 |
| 01/19 | 2,550 | 2,575 | 2,539 | 2,557 | +1.07% | 91,100 | 608億902万 | +8.39% | 13.96 | 1.13 |
| 01/18 | 2,508 | 2,549 | 2,504 | 2,530 | +0.76% | 90,600 | 601億6692万 | +7.8% | 13.81 | 1.12 |
| 01/17 | 2,494 | 2,558 | 2,494 | 2,511 | +0.84% | 121,300 | 597億1508万 | +7.58% | 13.71 | 1.11 |
| 01/16 | 2,510 | 2,528 | 2,486 | 2,490 | -0.16% | 158,300 | 592億1567万 | +7.24% | 13.59 | 1.1 |
| 01/15 | 2,459 | 2,500 | 2,445 | 2,494 | +1.42% | 128,400 | 593億1079万 | +7.78% | 13.61 | 1.1 |
| 01/12 | 2,470 | 2,497 | 2,437 | 2,459 | +0.12% | 165,400 | 584億7844万 | +6.68% | 13.42 | 1.08 |
| 01/11 | 2,500 | 2,502 | 2,446 | 2,456 | -0.57% | 205,700 | 584億710万 | +6.78% | 13.41 | 1.08 |
| 01/10 | 2,414 | 2,484 | 2,407 | 2,470 | +2.92% | 180,300 | 587億4004万 | +7.63% | 13.48 | 1.09 |
| 01/09 | 2,413 | 2,435 | 2,387 | 2,400 | +1.57% | 162,100 | 570億7534万 | +4.76% | 13.1 | 1.06 |
| 01/05 | 2,382 | 2,387 | 2,361 | 2,363 | +0.68% | 75,500 | 561億9543万 | +3.28% | 12.9 | 1.04 |
| 01/04 | 2,347 | 2,354 | 2,290 | 2,347 | -0.51% | 74,200 | 558億1493万 | +2.67% | 12.81 | 1.04 |
| 2023 | ||||||||||
| 12/29 | 2,347 | 2,371 | 2,335 | 2,359 | +0.94% | 73,400 | 561億30万 | +3.15% | 12.88 | 1.05 |
| 12/28 | 2,302 | 2,337 | 2,294 | 2,337 | +1.43% | 42,400 | 555億7711万 | +2.37% | 12.76 | 1.04 |
| 12/27 | 2,299 | 2,305 | 2,286 | 2,304 | +0.61% | 37,800 | 547億9233万 | +1.01% | 12.58 | 1.03 |
| 12/26 | 2,283 | 2,298 | 2,272 | 2,290 | +0.31% | 58,100 | 544億5939万 | +0.44% | 12.5 | 1.02 |
| 12/25 | 2,309 | 2,309 | 2,268 | 2,283 | -0.13% | 67,300 | 542億9292万 | +0.18% | 12.46 | 1.02 |
| 12/22 | 2,272 | 2,290 | 2,266 | 2,286 | +1.69% | 54,500 | 543億6426万 | +0.31% | 12.48 | 1.02 |
| 12/21 | 2,250 | 2,270 | 2,244 | 2,248 | -1.53% | 55,100 | 534億6057万 | -1.36% | 12.27 | 1 |
| 12/20 | 2,250 | 2,288 | 2,250 | 2,283 | +1.97% | 76,000 | 542億9292万 | +0.09% | 12.46 | 1.02 |
| 12/19 | 2,254 | 2,254 | 2,210 | 2,239 | +0.13% | 58,500 | 532億4654万 | -1.76% | 12.22 | 1 |
| 12/18 | 2,263 | 2,263 | 2,200 | 2,236 | -1.11% | 57,800 | 531億7519万 | -1.8% | 12.2 | 1 |
| 12/15 | 2,260 | 2,265 | 2,235 | 2,261 | +2.08% | 64,400 | 537億6973万 | -0.83% | 12.34 | 1.01 |
| 12/14 | 2,290 | 2,307 | 2,206 | 2,215 | -3.78% | 74,500 | 526億7578万 | -2.89% | 12.09 | 0.99 |
| 12/13 | 2,283 | 2,315 | 2,283 | 2,302 | +1.77% | 54,600 | 547億4476万 | +0.83% | 12.56 | 1.03 |
| 12/12 | 2,268 | 2,281 | 2,248 | 2,262 | +0.67% | 84,400 | 537億9351万 | -0.83% | 12.35 | 1.01 |
| 12/11 | 2,234 | 2,248 | 2,225 | 2,247 | +2.09% | 41,600 | 534億3679万 | -1.53% | 12.26 | 1 |
| 12/08 | 2,224 | 2,240 | 2,189 | 2,201 | -0.95% | 73,000 | 523億4284万 | -3.51% | 12.01 | 0.98 |
| 12/07 | 2,271 | 2,271 | 2,222 | 2,222 | -2.97% | 40,000 | 528億4225万 | -2.63% | 12.13 | 0.99 |
| 12/06 | 2,270 | 2,297 | 2,255 | 2,290 | +1.15% | 53,000 | 544億5939万 | +0.39% | 12.5 | 1.02 |
| 12/05 | 2,326 | 2,327 | 2,264 | 2,264 | -2.71% | 63,600 | 538億4107万 | -0.57% | 12.36 | 1.01 |
| 12/04 | 2,334 | 2,346 | 2,307 | 2,327 | -0.56% | 55,800 | 553億3930万 | +2.29% | 12.7 | 1.04 |
| 12/01 | 2,384 | 2,384 | 2,326 | 2,340 | -0.93% | 59,800 | 556億4846万 | +3.22% | 12.77 | 1.04 |
| 11/30 | 2,314 | 2,367 | 2,314 | 2,362 | +1.81% | 80,900 | 561億7165万 | +4.47% | 12.89 | 1.05 |
| 11/29 | 2,313 | 2,332 | 2,302 | 2,320 | -0.39% | 69,000 | 551億7283万 | +2.93% | 12.66 | 1.03 |
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 | 2,005 7/19 | 661 11/22 | 1,180,800 9/25 | - | - | +20.36% 3/6 | -41.26% 9/25 |
| 2009年 3月期 | 1,250 5/15 | 417 3/23 | 364,100 8/11 | - | - | +16.83% 5/15 | -21.89% 8/5 |
| 2010年 3月期 | 818 3/30 | 400 11/27 | 466,900 3/30 | - | - | +26.66% 3/30 | -23.29% 11/18 |
| 2011年 3月期 | 888 4/6 | 420 9/2 | 434,600 4/6 | 211億1787万 | 99億8818万 | +19.66% 11/29 | -28.36% 3/15 |
| 2012年 3月期 | 797 3/15 | 435 11/25 | 538,800 3/13 | 189億5377万 | 103億4490万 | +25.72% 3/15 | -11.13% 8/8 |
| 2013年 3月期 | 815 7/3 | 527 11/14 | 209,200 7/3 | 193億8183万 | 125億3279万 | +14.87% 5/7 | -15.62% 11/14 |
| 2014年 3月期 | 983 5/14 | 661 6/27 | 205,000 5/14 | 233億7711万 | 157億1950万 | +22.54% 5/14 | -14.98% 6/5 |
| 2015年 3月期 | 1,293 3/24 | 735 4/9 | 378,900 12/8 | 307億4934万 | 174億7932万 | +13.23% 2/20 | -10.3% 10/17 |
| 2016年 3月期 | 1,607 12/7 | 1,019 8/25 | 450,700 12/4 | 382億1670万 | 242億3324万 | +20.18% 11/19 | -16.81% 8/25 |
| 2017年 3月期 | 1,566 5/11 | 1,116 7/8 | 669,800 10/31 | 372億4166万 | 265億4003万 | +11.62% 7/20 | -15.13% 6/24 |
| 2018年 3月期 | 3,145 1/31 | 1,273 4/20 | 721,200 10/31 | 747億9248万 | 302億7371万 | +15.38% 5/30 | -12.8% 2/14 |
| 2019年 3月期 | 2,807 5/14 | 1,639 12/25 | 612,900 5/31 | 667億5437万 | 389億7770万 | +9.08% 12/3 | -14.69% 6/19 |
| 2020年 3月期 | 2,420 7/1 | 1,371 3/19 | 277,700 5/16 | 575億5097万 | 326億429万 | +9.34% 12/13 | -28.43% 3/18 |
| 2021年 3月期 | 2,159 1/13 | 1,484 4/3 | 131,800 9/9 | 513億4402万 | 352億9158万 | +11.05% 12/4 | -7.89% 2/24 |
| 2022年 3月期 | 2,463 9/14 | 1,773 5/13 | 167,200 10/28 | 585億7357万 | 421億6441万 | +11.19% 9/14 | -10.69% 4/18 |
| 2023年 3月期 | 2,123 11/16 | 1,653 4/27 | 720,300 5/31 | 504億8789万 | 393億1064万 | +11.68% 11/15 | -8.8% 12/21 |
| 最新 | 2,898 2024/4/25 | 79,000 | 689億1847万 | -3.14% 2,992 | |||
年間値上がり率
- 1986/12/27 vs 1985/12/28
- -13%（0.87倍）
- 1987/12/28 vs 1986/12/27
- -16%（0.84倍）
- 1988/12/28 vs 1987/12/28
- 6%（1.06倍）
- 1989/12/29 vs 1988/12/28
- 43%（1.43倍）
- 1990/12/28 vs 1989/12/29
- -36%（0.64倍）
- 1991/12/30 vs 1990/12/28
- -7%（0.93倍）
- 1992/12/30 vs 1991/12/30
- -51%（0.49倍）
- 1993/12/30 vs 1992/12/30
- 23%（1.23倍）
- 1994/12/30 vs 1993/12/30
- 90%（1.9倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/30 vs 1996/12/30
- -39%（0.61倍）
- 1998/12/30 vs 1997/12/30
- -29%（0.71倍）
- 1999/12/30 vs 1998/12/30
- 26%（1.26倍）
- 2000/12/29 vs 1999/12/30
- 52%（1.52倍）
- 2001/12/28 vs 2000/12/29
- -49%（0.51倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 192%（2.92倍）
- 2004/12/30 vs 2003/12/30
- -8%（0.92倍）
- 2005/12/30 vs 2004/12/30
- 78%（1.78倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- 45%（1.45倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 41%（1.41倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- 36%（1.36倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 113%（2.13倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/04/25 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
318円（2002/11/20） - 811%（9.11倍）
2,898円（4/25）