株価チャート
株価
4/24
- 前日 (4/23)
- 3,245
- 始値
- 3,315
- 高値
- 3,315
- 安値
- 3,235
- 終値 +0.62%
- 3,265
- 出来高 -23.94%
- 5,400
乖離率
- 株価（5日）
移動平均値 - +0.37%
3,253 - 株価（25日）
移動平均値 - -2.89%
3,362 - 出来高（5日）
移動平均値 - -10.6%
6,040
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 | 3,315 | 3,315 | 3,235 | 3,265 | +0.62% | 5,400 | 273億2805万 | -2.89% | 16.02 | 0.39 |
| 04/23 | 3,290 | 3,290 | 3,220 | 3,245 | -0.15% | 7,100 | 271億6065万 | -3.57% | 15.92 | 0.39 |
| 04/22 | 3,240 | 3,280 | 3,230 | 3,250 | +1.4% | 6,600 | 272億250万 | -3.47% | 15.95 | 0.39 |
| 04/19 | 3,270 | 3,275 | 3,190 | 3,205 | -2.88% | 7,300 | 268億2585万 | -4.84% | 15.73 | 0.39 |
| 04/18 | 3,210 | 3,300 | 3,210 | 3,300 | +1.85% | 3,800 | 276億2100万 | -2.16% | 16.19 | 0.4 |
| 04/17 | 3,315 | 3,320 | 3,225 | 3,240 | -1.67% | 12,200 | 271億1880万 | -3.94% | 15.9 | 0.39 |
| 04/16 | 3,425 | 3,425 | 3,275 | 3,295 | -3.8% | 8,900 | 275億7915万 | -2.4% | 16.17 | 0.4 |
| 04/15 | 3,400 | 3,445 | 3,370 | 3,425 | +0.74% | 5,800 | 286億6725万 | +1.45% | 16.8 | 0.41 |
| 04/12 | 3,435 | 3,435 | 3,385 | 3,400 | -1.02% | 8,700 | 284億5800万 | +0.74% | 16.68 | 0.41 |
| 04/11 | 3,340 | 3,435 | 3,340 | 3,435 | +1.63% | 5,500 | 287億5095万 | +1.9% | 16.85 | 0.42 |
| 04/10 | 3,370 | 3,400 | 3,335 | 3,380 | +0.3% | 7,300 | 282億9060万 | +0.45% | 16.58 | 0.41 |
| 04/09 | 3,340 | 3,370 | 3,325 | 3,370 | +1.51% | 4,500 | 282億690万 | +0.27% | 16.54 | 0.41 |
| 04/08 | 3,275 | 3,325 | 3,275 | 3,320 | +1.53% | 5,200 | 277億8840万 | -1.07% | 16.29 | 0.4 |
| 04/05 | 3,275 | 3,320 | 3,240 | 3,270 | -2.24% | 8,800 | 273億6990万 | -2.45% | 16.04 | 0.4 |
| 04/04 | 3,335 | 3,375 | 3,305 | 3,345 | +0.9% | 8,500 | 279億9765万 | -0.09% | 16.41 | 0.4 |
| 04/03 | 3,315 | 3,350 | 3,280 | 3,315 | -0.75% | 5,200 | 277億4655万 | -0.78% | 16.27 | 0.4 |
| 04/02 | 3,395 | 3,420 | 3,325 | 3,340 | -1.62% | 11,700 | 279億5580万 | +0.15% | 16.39 | 0.4 |
| 04/01 | 3,485 | 3,485 | 3,390 | 3,395 | -2.02% | 12,400 | 284億1615万 | +2.04% | 16.66 | 0.41 |
| 03/29 | 3,425 | 3,505 | 3,425 | 3,465 | +1.32% | 10,200 | 290億205万 | +4.43% | 17 | 0.42 |
| 03/28 | 3,455 | 3,505 | 3,395 | 3,420 | -3.12% | 14,500 | 286億2540万 | +3.51% | 16.78 | 0.41 |
| 03/27 | 3,530 | 3,580 | 3,515 | 3,530 | -1.12% | 23,000 | 295億4610万 | +7.16% | 17.32 | 0.43 |
| 03/26 | 3,450 | 3,580 | 3,450 | 3,570 | +3.48% | 34,400 | 298億8090万 | +8.84% | 17.52 | 0.43 |
| 03/25 | 3,495 | 3,495 | 3,450 | 3,450 | +0.44% | 17,700 | 288億7650万 | +5.76% | 16.93 | 0.42 |
| 03/22 | 3,425 | 3,440 | 3,385 | 3,435 | +1.18% | 9,200 | 287億5095万 | +5.79% | 16.85 | 0.42 |
| 03/21 | 3,370 | 3,440 | 3,355 | 3,395 | +1.65% | 7,000 | 284億1615万 | +4.95% | 16.66 | 0.41 |
| 03/19 | 3,295 | 3,340 | 3,280 | 3,340 | +1.37% | 4,600 | 279億5580万 | +3.44% | 16.39 | 0.4 |
| 03/18 | 3,290 | 3,305 | 3,270 | 3,295 | +0.92% | 6,600 | 275億7915万 | +2.23% | 16.17 | 0.4 |
| 03/15 | 3,305 | 3,330 | 3,240 | 3,265 | -2.25% | 21,600 | 273億2805万 | +1.33% | 16.02 | 0.39 |
| 03/14 | 3,320 | 3,340 | 3,295 | 3,340 | +1.67% | 10,200 | 279億5580万 | +3.47% | 16.39 | 0.4 |
| 03/13 | 3,325 | 3,355 | 3,260 | 3,285 | -1.05% | 12,200 | 274億9545万 | +1.83% | 16.12 | 0.4 |
| 03/12 | 3,305 | 3,320 | 3,265 | 3,320 | +0.91% | 13,200 | 277億8840万 | +2.85% | 16.29 | 0.4 |
| 03/11 | 3,385 | 3,385 | 3,225 | 3,290 | -3.38% | 12,500 | 275億3730万 | +1.89% | 16.14 | 0.4 |
| 03/08 | 3,260 | 3,405 | 3,260 | 3,405 | +3.34% | 19,300 | 284億9985万 | +5.35% | 16.71 | 0.41 |
| 03/07 | 3,360 | 3,375 | 3,295 | 3,295 | 0% | 15,300 | 275億7915万 | +1.98% | 16.17 | 0.4 |
| 03/06 | 3,270 | 3,335 | 3,270 | 3,295 | +0.3% | 18,900 | 275億7915万 | +1.92% | 16.17 | 0.4 |
| 03/05 | 3,225 | 3,290 | 3,195 | 3,285 | +1.7% | 12,100 | 274億9545万 | +1.48% | 16.12 | 0.4 |
| 03/04 | 3,250 | 3,250 | 3,190 | 3,230 | 0% | 11,100 | 270億3510万 | -0.28% | 15.85 | 0.39 |
| 03/01 | 3,160 | 3,230 | 3,160 | 3,230 | +2.22% | 15,000 | 270億3510万 | -0.46% | 15.85 | 0.39 |
| 02/29 | 3,165 | 3,195 | 3,155 | 3,160 | -0.63% | 4,800 | 264億4920万 | -2.74% | 15.5 | 0.38 |
| 02/28 | 3,170 | 3,195 | 3,155 | 3,180 | +0.95% | 6,000 | 266億1660万 | -2.36% | 15.6 | 0.38 |
| 02/27 | 3,185 | 3,200 | 3,150 | 3,150 | -0.16% | 6,300 | 263億6550万 | -3.49% | 15.46 | 0.38 |
| 02/26 | 3,160 | 3,170 | 3,150 | 3,155 | 0% | 3,400 | 264億735万 | -3.55% | 15.48 | 0.38 |
| 02/22 | 3,140 | 3,160 | 3,140 | 3,155 | +0.8% | 3,400 | 264億735万 | -3.78% | 15.48 | 0.38 |
| 02/21 | 3,155 | 3,155 | 3,055 | 3,130 | -0.79% | 13,900 | 261億9810万 | -4.78% | 15.36 | 0.38 |
| 02/20 | 3,190 | 3,190 | 3,155 | 3,155 | -0.79% | 6,400 | 264億735万 | -4.22% | 15.48 | 0.38 |
| 02/19 | 3,120 | 3,180 | 3,120 | 3,180 | +1.6% | 7,300 | 266億1660万 | -3.75% | 15.6 | 0.38 |
| 02/16 | 3,090 | 3,155 | 3,085 | 3,130 | +1.95% | 11,600 | 261億9810万 | -5.38% | 15.36 | 0.38 |
| 02/15 | 3,135 | 3,135 | 3,070 | 3,070 | -2.54% | 14,300 | 256億9590万 | -7.42% | 15.06 | 0.37 |
| 02/14 | 3,230 | 3,230 | 3,130 | 3,150 | -2.78% | 19,800 | 263億6550万 | -5.35% | 15.46 | 0.38 |
| 02/13 | 3,210 | 3,245 | 3,200 | 3,240 | +1.89% | 13,600 | 271億1880万 | -2.88% | 15.9 | 0.39 |
| 02/09 | 3,230 | 3,265 | 3,180 | 3,180 | -3.05% | 10,600 | 266億1660万 | -4.76% | 15.6 | 0.38 |
| 02/08 | 3,260 | 3,325 | 3,165 | 3,280 | -3.53% | 50,000 | 274億5360万 | -1.86% | 16.09 | 0.4 |
| 02/07 | 3,325 | 3,400 | 3,325 | 3,400 | +3.03% | 25,200 | 284億5800万 | +1.8% | 16.68 | 0.41 |
| 02/06 | 3,320 | 3,330 | 3,290 | 3,300 | -0.9% | 11,100 | 276億2100万 | -0.93% | 16.19 | 0.4 |
| 02/05 | 3,315 | 3,360 | 3,315 | 3,330 | -0.3% | 5,500 | 278億7210万 | +0.18% | 16.34 | 0.4 |
| 02/02 | 3,365 | 3,390 | 3,330 | 3,340 | -0.74% | 8,800 | 279億5580万 | +0.81% | 16.39 | 0.4 |
| 02/01 | 3,385 | 3,395 | 3,345 | 3,365 | -0.59% | 14,200 | 281億6505万 | +1.91% | 16.51 | 0.41 |
| 01/31 | 3,330 | 3,385 | 3,315 | 3,385 | +1.35% | 12,500 | 283億3245万 | +2.79% | 16.61 | 0.41 |
| 01/30 | 3,395 | 3,400 | 3,340 | 3,340 | -1.62% | 15,500 | 279億5580万 | +1.74% | 16.39 | 0.4 |
| 01/29 | 3,375 | 3,415 | 3,375 | 3,395 | +1.34% | 15,700 | 284億1615万 | +3.6% | 16.66 | 0.41 |
| 01/26 | 3,365 | 3,395 | 3,335 | 3,350 | -0.45% | 24,200 | 280億3950万 | +2.45% | 16.44 | 0.4 |
| 01/25 | 3,340 | 3,375 | 3,340 | 3,365 | +0.75% | 10,800 | 281億6505万 | +3.03% | 16.51 | 0.41 |
| 01/24 | 3,330 | 3,360 | 3,320 | 3,340 | -0.45% | 14,600 | 279億5580万 | +2.27% | 16.39 | 0.4 |
| 01/23 | 3,365 | 3,400 | 3,350 | 3,355 | -0.3% | 10,000 | 280億8135万 | +2.76% | 16.46 | 0.41 |
| 01/22 | 3,320 | 3,375 | 3,320 | 3,365 | +1.36% | 14,000 | 281億6505万 | +3.09% | 16.51 | 0.41 |
| 01/19 | 3,345 | 3,355 | 3,310 | 3,320 | -1.19% | 14,700 | 277億8840万 | +1.72% | 16.29 | 0.4 |
| 01/18 | 3,375 | 3,390 | 3,360 | 3,360 | +0.45% | 15,300 | 281億2320万 | +2.82% | 16.49 | 0.41 |
| 01/17 | 3,335 | 3,415 | 3,335 | 3,345 | +0.75% | 18,900 | 279億9765万 | +2.32% | 16.41 | 0.4 |
| 01/16 | 3,390 | 3,390 | 3,310 | 3,320 | -2.21% | 9,400 | 277億8840万 | +1.41% | 16.29 | 0.4 |
| 01/15 | 3,340 | 3,405 | 3,315 | 3,395 | +3.82% | 16,500 | 284億1615万 | +3.38% | 16.66 | 0.41 |
| 01/12 | 3,350 | 3,375 | 3,250 | 3,270 | -2.1% | 19,300 | 273億6990万 | -0.64% | 16.04 | 0.4 |
| 01/11 | 3,380 | 3,405 | 3,335 | 3,340 | -0.74% | 19,100 | 279億5580万 | +1.09% | 16.39 | 0.4 |
| 01/10 | 3,355 | 3,395 | 3,345 | 3,365 | +0.15% | 21,100 | 281億6505万 | +1.57% | 16.51 | 0.41 |
| 01/09 | 3,330 | 3,365 | 3,315 | 3,360 | +1.66% | 13,700 | 281億2320万 | +1.14% | 16.49 | 0.41 |
| 01/05 | 3,280 | 3,350 | 3,280 | 3,305 | +1.54% | 13,900 | 276億6285万 | -0.84% | 16.22 | 0.4 |
| 01/04 | 3,265 | 3,270 | 3,165 | 3,255 | +0.77% | 24,400 | 272億4435万 | -2.81% | 15.97 | 0.39 |
| 2023 | ||||||||||
| 12/29 | 3,170 | 3,270 | 3,170 | 3,230 | +1.41% | 12,600 | 270億3510万 | -4.01% | 15.85 | 0.4 |
| 12/28 | 3,120 | 3,200 | 3,100 | 3,185 | +2.08% | 14,800 | 266億5845万 | -5.8% | 15.63 | 0.4 |
| 12/27 | 3,065 | 3,125 | 3,065 | 3,120 | +2.13% | 15,800 | 261億1440万 | -8.21% | 15.31 | 0.39 |
| 12/26 | 3,055 | 3,085 | 3,045 | 3,055 | -0.33% | 13,100 | 255億7035万 | -10.59% | 14.99 | 0.38 |
| 12/25 | 3,130 | 3,130 | 3,050 | 3,065 | -2.23% | 13,000 | 256億5405万 | -10.93% | 15.04 | 0.38 |
| 12/22 | 3,145 | 3,230 | 3,115 | 3,135 | -0.16% | 30,500 | 262億3995万 | -9.5% | 15.38 | 0.39 |
| 12/21 | 3,195 | 3,195 | 3,120 | 3,140 | -1.88% | 16,000 | 262億8180万 | -9.74% | 15.41 | 0.39 |
| 12/20 | 3,255 | 3,275 | 3,185 | 3,200 | -0.62% | 22,100 | 267億8400万 | -8.49% | 15.7 | 0.4 |
| 12/19 | 3,265 | 3,270 | 3,175 | 3,220 | -0.77% | 23,900 | 269億5140万 | -8.31% | 15.8 | 0.4 |
| 12/18 | 3,350 | 3,350 | 3,200 | 3,245 | -3.42% | 19,800 | 271億6065万 | -7.94% | 15.92 | 0.41 |
| 12/15 | 3,350 | 3,400 | 3,290 | 3,360 | +1.36% | 28,300 | 281億2320万 | -4.98% | 16.49 | 0.42 |
| 12/14 | 3,325 | 3,370 | 3,300 | 3,315 | -0.15% | 9,100 | 277億4655万 | -6.33% | 16.27 | 0.42 |
| 12/13 | 3,370 | 3,385 | 3,320 | 3,320 | -1.63% | 6,600 | 277億8840万 | -6.21% | 16.29 | 0.42 |
| 12/12 | 3,430 | 3,440 | 3,370 | 3,375 | -1.6% | 7,600 | 282億4875万 | -4.69% | 16.56 | 0.42 |
| 12/11 | 3,380 | 3,450 | 3,380 | 3,430 | +1.78% | 19,000 | 287億910万 | -3.19% | 16.83 | 0.43 |
| 12/08 | 3,440 | 3,490 | 3,355 | 3,370 | -2.88% | 22,500 | 282億690万 | -4.8% | 16.54 | 0.42 |
| 12/07 | 3,530 | 3,560 | 3,460 | 3,470 | -2.94% | 18,400 | 290億4390万 | -2.01% | 17.03 | 0.43 |
| 12/06 | 3,555 | 3,615 | 3,550 | 3,575 | +0.28% | 11,300 | 299億2275万 | +1.27% | 17.54 | 0.45 |
| 12/05 | 3,600 | 3,640 | 3,525 | 3,565 | -1.25% | 15,400 | 298億3905万 | +1.51% | 17.49 | 0.45 |
| 12/04 | 3,565 | 3,610 | 3,540 | 3,610 | +1.69% | 10,600 | 302億1570万 | +3.26% | 17.71 | 0.45 |
| 12/01 | 3,600 | 3,600 | 3,525 | 3,550 | -1.39% | 19,500 | 297億1350万 | +2.13% | 17.42 | 0.44 |
| 11/30 | 3,595 | 3,645 | 3,570 | 3,600 | -0.55% | 11,800 | 301億3200万 | +4.23% | 17.66 | 0.45 |
| 11/29 | 3,715 | 3,725 | 3,600 | 3,620 | -2.29% | 13,400 | 302億9940万 | +5.57% | 17.76 | 0.45 |
| 11/28 | 3,670 | 3,740 | 3,660 | 3,705 | +1.09% | 23,100 | 310億1085万 | +8.84% | 18.18 | 0.46 |
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 | 4,820 482 4/9 | 2,420 242 1/22 | 37,400 374,000 4/3 | - | - | +6.84% 6/15 | -17.78% 1/22 |
| 2009年 3月期 | 3,530 353 6/26 | 1,770 177 10/28 | 110,800 1,108,000 6/26 | - | - | +14.35% 5/15 | -29.55% 10/8 |
| 2010年 3月期 | 3,360 336 8/31 | 2,100 210 4/24 | 50,300 503,000 6/19 | - | - | +18.83% 6/25 | -15.87% 11/19 |
| 2011年 3月期 | 2,800 280 4/27 280 4/12 他4件 | 1,200 120 3/15 | 44,500 445,000 12/8 | 252億5600万 | 108億2400万 | +7.52% 12/16 | -26.61% 3/15 |
| 2012年 3月期 | 2,500 250 2/29 | 1,650 165 4/28 165 4/13 他2件 | 628,300 6,283,000 1/31 | 225億5000万 | 148億8300万 | +15.21% 1/31 | -10.1% 8/8 |
| 2013年 3月期 | 2,920 292 3/22 | 1,650 165 10/15 165 10/12 | 92,700 927,000 3/22 | 263億3840万 | 148億8300万 | +39.63% 4/12 | -11.26% 5/16 |
| 2014年 3月期 | 4,190 419 4/11 | 2,470 247 6/27 | 384,600 3,846,000 4/11 | 377億9380万 | 222億7940万 | +9.49% 9/20 | -20.54% 6/7 |
| 2015年 3月期 | 4,090 409 1/27 | 2,660 266 4/14 266 4/11 | 126,200 1,262,000 6/25 | 368億9180万 | 239億9320万 | +14.08% 6/25 | -8.61% 10/17 |
| 2016年 3月期 | 3,840 384 5/13 | 2,900 290 1/21 | 29,900 299,000 10/29 | 346億3680万 | 261億5800万 | +8.83% 2/8 | -12.45% 8/25 |
| 2017年 3月期 | 4,320 432 1/16 432 1/13 | 2,990 299 6/24 | 38,900 389,000 1/10 | 389億6640万 | 269億6980万 | +9.91% 11/21 | -7.49% 6/16 |
| 2018年 3月期 | 3,980 398 6/28 398 6/20 | 3,060 3/23 | 28,000 11/30 | 358億9960万 | 276億120万 | +6.89% 4/5 | -10.95% 2/14 |
| 2019年 3月期 | 3,455 4/6 | 2,135 12/26 | 70,800 6/1 | 311億6410万 | 192億5770万 | +7.27% 7/31 | -15.47% 12/25 |
| 2020年 3月期 | 3,050 1/10 12/18 | 2,230 3/13 | 29,600 4/1 | 275億1100万 | 201億1460万 | +12.51% 3/27 | -15.1% 3/9 |
| 2021年 3月期 | 3,715 2/8 | 2,423 4/3 | 41,900 2/8 | 335億930万 | 218億5546万 | +12.34% 1/22 | -12.61% 2/24 |
| 2022年 3月期 | 3,265 12/22 | 2,581 10/7 | 47,500 12/21 | 273億2805万 | 232億8062万 | +10.67% 12/21 | -9.68% 1/19 |
| 2023年 3月期 | 3,000 2/28 2/27 | 2,380 8/10 | 118,300 11/9 | 251億1000万 | 199億2060万 | +12.65% 11/11 | -8.72% 3/20 |
| 最新 | 3,265 2024/4/24 | 5,400 | 273億2805万 | -2.89% 3,362 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 27%（1.27倍）
- 1985/12/28 vs 1984/12/28
- 75%（1.75倍）
- 1986/12/27 vs 1985/12/28
- 8%（1.08倍）
- 1987/12/28 vs 1986/12/27
- 302%（4.02倍）
- 1988/12/28 vs 1987/12/28
- 30%（1.3倍）
- 1989/12/29 vs 1988/12/28
- 14%（1.14倍）
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/28
- -50%（0.5倍）
- 1992/12/30 vs 1991/12/30
- -35%（0.65倍）
- 1993/12/30 vs 1992/12/30
- 60%（1.6倍）
- 1994/12/30 vs 1993/12/30
- -1%（0.99倍）
- 1995/12/29 vs 1994/12/30
- 10%（1.1倍）
- 1996/12/30 vs 1995/12/29
- -28%（0.72倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- -3%（0.97倍）
- 1999/12/30 vs 1998/12/30
- -20%（0.8倍）
- 2000/12/29 vs 1999/12/30
- -24%（0.76倍）
- 2001/12/28 vs 2000/12/29
- 41%（1.41倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- -7%（0.93倍）
- 2004/12/30 vs 2003/12/30
- 36%（1.36倍）
- 2005/12/30 vs 2004/12/30
- 32%（1.32倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/04/24 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
1,200円（2011/03/15） - 172%（2.72倍）
3,265円（4/24）