株価チャート
株価
4/26
- 前日 (4/25)
- 3,335
- 始値
- 3,315
- 高値
- 3,400
- 安値
- 3,295
- 終値 +0.6%
- 3,355
- 出来高 +71.98%
- 39,900
乖離率
- 株価（5日）
移動平均値 - +1.91%
3,292 - 株価（25日）
移動平均値 - -0.27%
3,364 - 出来高（5日）
移動平均値 - +40.39%
28,420
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 3,315 | 3,400 | 3,295 | 3,355 | +0.6% | 39,900 | 848億9316万 | -0.27% | 8.27 | 1.01 |
| 04/25 | 3,325 | 3,335 | 3,295 | 3,335 | +1.06% | 23,200 | 843億8709万 | -0.98% | 8.22 | 1 |
| 04/24 | 3,250 | 3,300 | 3,245 | 3,300 | +2.17% | 40,800 | 835億147万 | -2.08% | 8.13 | 0.99 |
| 04/23 | 3,240 | 3,250 | 3,210 | 3,230 | -0.31% | 16,200 | 817億3023万 | -4.24% | 7.96 | 0.97 |
| 04/22 | 3,220 | 3,255 | 3,215 | 3,240 | +1.57% | 22,000 | 819億8326万 | -4.06% | 7.98 | 0.97 |
| 04/19 | 3,230 | 3,255 | 3,145 | 3,190 | -2% | 28,700 | 807億1809万 | -5.65% | 7.86 | 0.96 |
| 04/18 | 3,225 | 3,260 | 3,225 | 3,255 | +0.46% | 13,400 | 823億6282万 | -3.87% | 8.02 | 0.98 |
| 04/17 | 3,305 | 3,305 | 3,225 | 3,240 | -1.97% | 18,900 | 819億8326万 | -4.31% | 7.98 | 0.97 |
| 04/16 | 3,395 | 3,400 | 3,305 | 3,305 | -3.36% | 31,800 | 836億2799万 | -2.39% | 8.14 | 0.99 |
| 04/15 | 3,400 | 3,450 | 3,390 | 3,420 | -0.29% | 10,800 | 865億3789万 | +1.12% | 8.43 | 1.03 |
| 04/12 | 3,450 | 3,460 | 3,430 | 3,430 | -0.72% | 20,100 | 867億9092万 | +1.6% | 8.45 | 1.03 |
| 04/11 | 3,440 | 3,465 | 3,420 | 3,455 | 0% | 17,300 | 874億2351万 | +2.64% | 8.51 | 1.04 |
| 04/10 | 3,440 | 3,470 | 3,430 | 3,455 | -0.14% | 20,800 | 874億2351万 | +2.95% | 8.51 | 1.04 |
| 04/09 | 3,445 | 3,460 | 3,415 | 3,460 | +0.87% | 15,600 | 875億5003万 | +3.47% | 8.53 | 1.04 |
| 04/08 | 3,410 | 3,445 | 3,395 | 3,430 | +0.59% | 19,800 | 867億9092万 | +2.97% | 8.45 | 1.03 |
| 04/05 | 3,390 | 3,415 | 3,360 | 3,410 | -0.58% | 19,200 | 862億8485万 | +2.74% | 8.4 | 1.02 |
| 04/04 | 3,450 | 3,455 | 3,405 | 3,430 | +0.29% | 28,000 | 867億9092万 | +3.63% | 8.45 | 1.03 |
| 04/03 | 3,350 | 3,440 | 3,335 | 3,420 | +1.79% | 30,700 | 865億3789万 | +3.64% | 8.43 | 1.03 |
| 04/02 | 3,370 | 3,390 | 3,340 | 3,360 | -0.3% | 19,700 | 850億1968万 | +2.22% | 8.28 | 1.01 |
| 04/01 | 3,420 | 3,420 | 3,360 | 3,370 | -1.03% | 22,000 | 852億7272万 | +2.81% | 8.3 | 1.01 |
| 03/29 | 3,400 | 3,420 | 3,370 | 3,405 | +1.04% | 15,500 | 861億5834万 | +4.1% | 8.72 | 1.02 |
| 03/28 | 3,385 | 3,415 | 3,345 | 3,370 | -2.03% | 29,800 | 852億7272万 | +3.47% | 8.63 | 1.01 |
| 03/27 | 3,425 | 3,470 | 3,425 | 3,440 | +1.03% | 33,900 | 870億4396万 | +6.11% | 8.81 | 1.03 |
| 03/26 | 3,370 | 3,435 | 3,370 | 3,405 | +0.15% | 19,200 | 861億5834万 | +5.61% | 8.72 | 1.02 |
| 03/25 | 3,415 | 3,420 | 3,390 | 3,400 | -1.16% | 20,800 | 860億3182万 | +6.02% | 8.71 | 1.02 |
| 03/22 | 3,420 | 3,450 | 3,400 | 3,440 | +1.78% | 27,700 | 870億4396万 | +7.87% | 8.81 | 1.03 |
| 03/21 | 3,425 | 3,425 | 3,375 | 3,380 | 0% | 30,200 | 855億2575万 | +6.66% | 8.65 | 1.02 |
| 03/19 | 3,335 | 3,405 | 3,325 | 3,380 | +1.2% | 20,800 | 855億2575万 | +7.13% | 8.65 | 1.02 |
| 03/18 | 3,380 | 3,380 | 3,325 | 3,340 | +0.15% | 21,900 | 845億1361万 | +6.47% | 8.55 | 1 |
| 03/15 | 3,320 | 3,365 | 3,295 | 3,335 | +0.3% | 47,100 | 843億8709万 | +6.86% | 8.54 | 1 |
| 03/14 | 3,245 | 3,330 | 3,245 | 3,325 | +2.47% | 32,300 | 841億3406万 | +7.09% | 8.51 | 1 |
| 03/13 | 3,295 | 3,300 | 3,225 | 3,245 | +0.15% | 26,700 | 821億978万 | +4.98% | 8.31 | 0.97 |
| 03/12 | 3,205 | 3,255 | 3,135 | 3,240 | +1.09% | 39,800 | 819億8326万 | +5.19% | 8.3 | 0.97 |
| 03/11 | 3,235 | 3,260 | 3,170 | 3,205 | -1.99% | 32,300 | 810億9764万 | +4.4% | 8.21 | 0.96 |
| 03/08 | 3,135 | 3,285 | 3,135 | 3,270 | +2.99% | 46,900 | 827億4237万 | +6.86% | 8.37 | 0.98 |
| 03/07 | 3,230 | 3,235 | 3,155 | 3,175 | -0.94% | 38,800 | 803億3854万 | +4.13% | 8.13 | 0.95 |
| 03/06 | 3,180 | 3,225 | 3,165 | 3,205 | +1.58% | 43,500 | 810億9764万 | +5.43% | 8.21 | 0.96 |
| 03/05 | 3,125 | 3,165 | 3,115 | 3,155 | +0.8% | 25,800 | 798億3247万 | +4.09% | 8.08 | 0.95 |
| 03/04 | 3,155 | 3,165 | 3,120 | 3,130 | -0.48% | 33,900 | 791億9988万 | +3.57% | 8.01 | 0.94 |
| 03/01 | 3,190 | 3,200 | 3,145 | 3,145 | -1.26% | 31,700 | 795億7943万 | +4.24% | 8.05 | 0.94 |
| 02/29 | 3,170 | 3,210 | 3,165 | 3,185 | +0.47% | 24,500 | 805億9157万 | +5.85% | 8.15 | 0.96 |
| 02/28 | 3,110 | 3,175 | 3,110 | 3,170 | +1.93% | 31,800 | 802億1202万 | +5.63% | 8.12 | 0.95 |
| 02/27 | 3,120 | 3,155 | 3,100 | 3,110 | -0.8% | 80,500 | 786億9381万 | +3.91% | 7.96 | 0.93 |
| 02/26 | 3,150 | 3,175 | 3,080 | 3,135 | -1.26% | 91,600 | 793億2640万 | +4.99% | 8.03 | 0.94 |
| 02/22 | 3,100 | 3,175 | 3,095 | 3,175 | +3.25% | 57,400 | 803億3854万 | +6.69% | 8.13 | 0.95 |
| 02/21 | 2,980 | 3,080 | 2,980 | 3,075 | +2.95% | 55,300 | 778億819万 | +3.71% | 7.87 | 0.92 |
| 02/20 | 2,996 | 3,010 | 2,982 | 2,987 | -0.3% | 30,200 | 755億8148万 | +0.95% | 7.65 | 0.9 |
| 02/19 | 2,958 | 2,997 | 2,958 | 2,996 | +1.05% | 30,300 | 758億922万 | +1.32% | 7.67 | 0.9 |
| 02/16 | 2,973 | 2,999 | 2,959 | 2,965 | +0.61% | 49,800 | 750億2481万 | +0.41% | 7.59 | 0.89 |
| 02/15 | 2,980 | 2,981 | 2,935 | 2,947 | -0.41% | 33,000 | 745億6934万 | -0.17% | 7.55 | 0.88 |
| 02/14 | 3,005 | 3,005 | 2,933 | 2,959 | -1.69% | 55,700 | 748億7299万 | +0.27% | 7.58 | 0.89 |
| 02/13 | 2,941 | 3,015 | 2,941 | 3,010 | +2.56% | 84,300 | 761億6346万 | +2.14% | 7.71 | 0.9 |
| 02/09 | 2,918 | 2,948 | 2,916 | 2,935 | -0.14% | 42,300 | 742億6570万 | -0.24% | 7.51 | 0.88 |
| 02/08 | 2,951 | 2,960 | 2,919 | 2,939 | -0.41% | 53,300 | 743億6692万 | 0% | 7.53 | 0.88 |
| 02/07 | 2,951 | 2,966 | 2,938 | 2,951 | -0.47% | 27,200 | 746億7056万 | +0.58% | 7.56 | 0.89 |
| 02/06 | 2,979 | 2,986 | 2,955 | 2,965 | -0.47% | 31,600 | 750億2481万 | +1.23% | 7.59 | 0.89 |
| 02/05 | 2,982 | 2,992 | 2,969 | 2,979 | +0.1% | 35,300 | 753億7906万 | +1.92% | 7.63 | 0.89 |
| 02/02 | 2,964 | 2,991 | 2,934 | 2,976 | +0.57% | 47,400 | 753億315万 | +2.02% | 7.62 | 0.89 |
| 02/01 | 2,986 | 2,997 | 2,959 | 2,959 | -1.07% | 61,200 | 748億7299万 | +1.61% | 7.58 | 0.89 |
| 01/31 | 2,953 | 2,991 | 2,944 | 2,991 | +1.08% | 42,100 | 756億8270万 | +2.89% | 7.66 | 0.9 |
| 01/30 | 2,995 | 2,997 | 2,957 | 2,959 | -0.44% | 33,600 | 748億7299万 | +2.07% | 7.58 | 0.89 |
| 01/29 | 2,948 | 2,978 | 2,948 | 2,972 | +0.85% | 30,400 | 752億193万 | +2.77% | 7.61 | 0.89 |
| 01/26 | 2,990 | 2,990 | 2,943 | 2,947 | -1.44% | 33,500 | 745億6934万 | +2.22% | 7.55 | 0.88 |
| 01/25 | 2,960 | 3,010 | 2,960 | 2,990 | +1.05% | 37,700 | 756億5739万 | +4.14% | 7.66 | 0.9 |
| 01/24 | 2,982 | 2,990 | 2,951 | 2,959 | -0.77% | 35,400 | 748億7299万 | +3.5% | 7.58 | 0.89 |
| 01/23 | 2,970 | 2,994 | 2,958 | 2,982 | +0.44% | 55,500 | 754億5497万 | +4.74% | 7.64 | 0.9 |
| 01/22 | 2,927 | 2,969 | 2,920 | 2,969 | +1.78% | 48,800 | 751億2602万 | +4.69% | 7.6 | 0.89 |
| 01/19 | 2,910 | 2,920 | 2,903 | 2,917 | +0.55% | 27,700 | 738億1024万 | +3.26% | 7.47 | 0.88 |
| 01/18 | 2,901 | 2,920 | 2,900 | 2,901 | +0.24% | 27,300 | 734億538万 | +2.98% | 7.43 | 0.87 |
| 01/17 | 2,905 | 2,933 | 2,894 | 2,894 | -0.69% | 53,500 | 732億2826万 | +3.06% | 7.41 | 0.87 |
| 01/16 | 2,957 | 2,957 | 2,912 | 2,914 | -1.02% | 34,400 | 737億3433万 | +3.96% | 7.46 | 0.88 |
| 01/15 | 2,905 | 2,955 | 2,905 | 2,944 | +1.17% | 38,800 | 744億9343万 | +5.22% | 7.54 | 0.88 |
| 01/12 | 2,913 | 2,940 | 2,895 | 2,910 | -0.72% | 48,600 | 736億3312万 | +4.3% | 7.45 | 0.87 |
| 01/11 | 2,928 | 2,948 | 2,921 | 2,931 | +0.69% | 44,000 | 741億6449万 | +5.24% | 7.5 | 0.88 |
| 01/10 | 2,887 | 2,935 | 2,883 | 2,911 | +1.08% | 39,000 | 736億5842万 | +4.71% | 7.45 | 0.87 |
| 01/09 | 2,894 | 2,902 | 2,866 | 2,880 | +0.17% | 38,800 | 728億7401万 | +3.78% | 7.37 | 0.86 |
| 01/05 | 2,888 | 2,891 | 2,869 | 2,875 | +0.81% | 33,800 | 727億4749万 | +3.72% | 7.36 | 0.86 |
| 01/04 | 2,875 | 2,875 | 2,812 | 2,852 | +0.96% | 51,000 | 721億6551万 | +2.92% | 7.3 | 0.86 |
| 2023 | ||||||||||
| 12/29 | 2,818 | 2,838 | 2,812 | 2,825 | +0.39% | 30,800 | 714億8232万 | +2.02% | 7.22 | 0.87 |
| 12/28 | 2,827 | 2,839 | 2,809 | 2,814 | -0.21% | 27,100 | 712億398万 | +1.63% | 7.19 | 0.86 |
| 12/27 | 2,834 | 2,838 | 2,807 | 2,820 | -0.46% | 45,900 | 713億5580万 | +1.84% | 7.21 | 0.86 |
| 12/26 | 2,843 | 2,855 | 2,829 | 2,833 | -0.21% | 29,200 | 716億8475万 | +2.35% | 7.24 | 0.87 |
| 12/25 | 2,878 | 2,879 | 2,828 | 2,839 | +0.11% | 50,700 | 718億3657万 | +2.6% | 7.26 | 0.87 |
| 12/22 | 2,819 | 2,843 | 2,818 | 2,836 | +1.54% | 39,800 | 717億6066万 | +2.49% | 7.25 | 0.87 |
| 12/21 | 2,775 | 2,804 | 2,755 | 2,793 | +0.43% | 51,400 | 706億7261万 | +0.98% | 7.14 | 0.86 |
| 12/20 | 2,767 | 2,789 | 2,767 | 2,781 | +1.09% | 41,000 | 703億6897万 | +0.51% | 7.11 | 0.85 |
| 12/19 | 2,699 | 2,751 | 2,682 | 2,751 | +3.69% | 52,600 | 696億986万 | -0.65% | 7.03 | 0.84 |
| 12/18 | 2,656 | 2,665 | 2,621 | 2,653 | -1.12% | 59,000 | 671億3012万 | -4.29% | 6.78 | 0.81 |
| 12/15 | 2,674 | 2,693 | 2,665 | 2,683 | +0.34% | 35,600 | 678億8923万 | -3.45% | 6.86 | 0.82 |
| 12/14 | 2,718 | 2,718 | 2,667 | 2,674 | -1.22% | 42,400 | 676億6150万 | -4.02% | 6.84 | 0.82 |
| 12/13 | 2,722 | 2,722 | 2,695 | 2,707 | +0.52% | 33,700 | 684億9651万 | -3.11% | 6.92 | 0.83 |
| 12/12 | 2,749 | 2,749 | 2,685 | 2,693 | -0.99% | 41,600 | 681億4226万 | -4.03% | 6.89 | 0.82 |
| 12/11 | 2,713 | 2,722 | 2,695 | 2,720 | +1.76% | 35,300 | 688億2546万 | -3.55% | 6.95 | 0.83 |
| 12/08 | 2,751 | 2,751 | 2,657 | 2,673 | -3.22% | 73,100 | 676億3619万 | -5.61% | 6.83 | 0.82 |
| 12/07 | 2,780 | 2,780 | 2,753 | 2,762 | -1% | 31,700 | 698億8820万 | -2.85% | 7.06 | 0.85 |
| 12/06 | 2,754 | 2,799 | 2,750 | 2,790 | +1.45% | 40,300 | 705億9670万 | -2.07% | 7.13 | 0.85 |
| 12/05 | 2,774 | 2,800 | 2,750 | 2,750 | -1.26% | 45,200 | 695億8456万 | -3.54% | 7.03 | 0.84 |
| 12/04 | 2,820 | 2,820 | 2,765 | 2,785 | -0.57% | 44,300 | 704億7018万 | -2.52% | 7.12 | 0.85 |
| 12/01 | 2,800 | 2,816 | 2,783 | 2,801 | +0.57% | 35,800 | 708億7504万 | -2.06% | 7.16 | 0.86 |
| 11/30 | 2,811 | 2,811 | 2,764 | 2,785 | -0.92% | 64,100 | 704億7018万 | -2.72% | 7.12 | 0.85 |
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 | 2,280 228 4/10 228 4/2 | 820 82 1/23 82 1/16 | 424,500 4,245,000 9/13 | - | - | +21.03% 4/21 | -26.45% 8/17 |
| 2009年 3月期 | 1,550 155 6/10 | 660 66 10/7 | 2,113,800 21,138,000 4/21 | - | - | +22.72% 5/14 | -30.78% 10/8 |
| 2010年 3月期 | 1,260 126 7/1 126 6/29 | 860 86 11/25 86 11/24 他3件 | 979,400 9,794,000 10/16 | - | - | +14.91% 6/5 | -15.15% 11/24 |
| 2011年 3月期 | 1,300 130 4/26 | 680 68 3/15 | 905,700 9,057,000 4/26 | 310億2983万 | 162億3098万 | +13.68% 4/25 | -32.09% 3/15 |
| 2012年 3月期 | 1,120 112 4/26 | 800 80 8/9 | 2,084,400 20,844,000 4/25 | 267億3339万 | 190億9528万 | +14.54% 4/23 | -11.01% 8/9 |
| 2013年 3月期 | 1,250 125 4/23 | 803 10/4 | 2,565,400 25,654,000 4/23 | 298億3637万 | 191億6688万 | +12.22% 3/11 | -8.67% 7/25 |
| 2014年 3月期 | 1,242 1/6 | 950 6/7 4/2 | 136,500 5/23 | 314億2691万 | 226億7564万 | +7.11% 5/8 | -9.88% 6/7 |
| 2015年 3月期 | 1,969 2/23 | 1,070 4/11 | 155,000 11/4 | 498億2254万 | 270億7472万 | +15.25% 11/4 | -5.59% 3/5 |
| 2016年 3月期 | 2,066 5/26 | 1,341 2/12 | 71,300 6/19 | 522億7698万 | 339億3196万 | +10.2% 4/27 | -13.49% 8/25 |
| 2017年 3月期 | 2,055 1/27 | 1,210 6/24 | 115,500 1/27 | 519億9864万 | 306億1720万 | +10.41% 7/20 | -10.19% 6/14 |
| 2018年 3月期 | 2,120 1/5 | 1,816 2/6 | 49,300 9/19 | 536億4337万 | 459億5111万 | +8.76% 3/30 | -9.91% 2/6 |
| 2019年 3月期 | 2,190 7/26 | 1,475 2/8 | 74,700 7/26 | 554億1461万 | 373億2263万 | +8.74% 7/27 | -14.28% 12/25 |
| 2020年 3月期 | 2,277 12/16 | 1,315 3/17 | 84,100 3/23 | 576億1601万 | 332億7407万 | +12.41% 12/13 | -27.13% 3/13 |
| 2021年 3月期 | 1,998 6/10 | 1,361 4/6 | 89,500 7/28 | 505億5634万 | 344億3803万 | +12.81% 5/11 | -16.92% 7/31 |
| 2022年 3月期 | 2,019 9/17 | 1,500 4/30 | 316,700 5/27 | 510億8772万 | 379億5521万 | +10.59% 5/6 | -6.05% 3/8 |
| 2023年 3月期 | 2,749 3/9 | 1,705 4/27 | 233,700 10/28 | 695億5926万 | 431億4242万 | +10.38% 2/10 | -7.41% 3/20 |
| 2024年 3月期 | 3,470 3/27 | 2,356 4/10 | 203,400 4/28 | 878億306万 | 596億1499万 | +9.46% 7/3 | -7.23% 10/4 |
| 最新 | 3,355 2024/4/26 | 39,900 | 848億9316万 | -0.27% 3,364 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 24%（1.24倍）
- 1985/12/28 vs 1984/12/28
- -20%（0.8倍）
- 1986/12/27 vs 1985/12/28
- -15%（0.85倍）
- 1987/12/28 vs 1986/12/27
- 49%（1.49倍）
- 1988/12/28 vs 1987/12/28
- 55%（1.55倍）
- 1989/12/29 vs 1988/12/28
- 118%（2.18倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- -20%（0.8倍）
- 1992/12/30 vs 1991/12/30
- -52%（0.48倍）
- 1993/12/30 vs 1992/12/30
- -13%（0.87倍）
- 1994/12/30 vs 1993/12/30
- 39%（1.39倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- -15%（0.85倍）
- 1997/12/30 vs 1996/12/30
- -59%（0.41倍）
- 1998/12/30 vs 1997/12/30
- 2%（1.02倍）
- 1999/12/30 vs 1998/12/30
- -22%（0.78倍）
- 2000/12/29 vs 1999/12/30
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- -27%（0.73倍）
- 2002/12/30 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- 150%（2.5倍）
- 2004/12/30 vs 2003/12/30
- 63%（1.63倍）
- 2005/12/30 vs 2004/12/30
- 77%（1.77倍）
- 2006/12/29 vs 2005/12/30
- -39%（0.61倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 59%（1.59倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/04/26 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
310円（2002/12/18） - 982%（10.82倍）
3,355円（4/26）