株価チャート
株価
4/19
- 前日 (4/18)
- 3,395
- 始値
- 3,390
- 高値
- 3,390
- 安値
- 3,355
- 終値 -0.59%
- 3,375
- 出来高 +33.71%
- 83,700
乖離率
- 株価（5日）
移動平均値 - -0.21%
3,382 - 株価（25日）
移動平均値 - -1.37%
3,422 - 出来高（5日）
移動平均値 - +24.59%
67,180
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 | 3,390 | 3,390 | 3,355 | 3,375 | -0.59% | 83,700 | 1080億3344万 | -1.37% | 43.38 | 2 |
| 04/18 | 3,370 | 3,410 | 3,370 | 3,395 | +0.74% | 62,600 | 1086億7364万 | -0.96% | 43.64 | 2.01 |
| 04/17 | 3,385 | 3,385 | 3,345 | 3,370 | -0.15% | 88,800 | 1078億7339万 | -1.81% | 43.31 | 1.99 |
| 04/16 | 3,400 | 3,400 | 3,370 | 3,375 | -0.59% | 51,300 | 1080億3344万 | -1.8% | 43.38 | 2 |
| 04/15 | 3,380 | 3,400 | 3,380 | 3,395 | +0.74% | 49,500 | 1086億7364万 | -1.34% | 43.64 | 2.01 |
| 04/12 | 3,375 | 3,390 | 3,370 | 3,370 | -0.3% | 60,500 | 1078億7339万 | -2.21% | 43.31 | 1.99 |
| 04/11 | 3,380 | 3,395 | 3,360 | 3,380 | -0.29% | 59,800 | 1081億9349万 | -2.06% | 43.44 | 2 |
| 04/10 | 3,415 | 3,420 | 3,385 | 3,390 | -0.29% | 41,400 | 1085億1359万 | -1.91% | 43.57 | 2 |
| 04/09 | 3,410 | 3,415 | 3,390 | 3,400 | 0% | 41,200 | 1088億3369万 | -1.73% | 43.7 | 2.01 |
| 04/08 | 3,405 | 3,410 | 3,390 | 3,400 | +0.29% | 56,400 | 1088億3369万 | -1.88% | 43.7 | 2.01 |
| 04/05 | 3,370 | 3,400 | 3,360 | 3,390 | +0.44% | 50,900 | 1085億1359万 | -2.31% | 43.57 | 2 |
| 04/04 | 3,385 | 3,395 | 3,360 | 3,375 | 0% | 64,300 | 1080億3344万 | -2.93% | 43.38 | 2 |
| 04/03 | 3,350 | 3,395 | 3,350 | 3,375 | +0.45% | 89,000 | 1080億3344万 | -3.21% | 43.38 | 2 |
| 04/02 | 3,405 | 3,410 | 3,340 | 3,360 | -1.47% | 135,300 | 1075億5329万 | -3.84% | 43.19 | 1.99 |
| 04/01 | 3,425 | 3,435 | 3,400 | 3,410 | -0.44% | 99,900 | 1091億5379万 | -2.6% | 43.83 | 2.02 |
| 03/29 | 3,430 | 3,465 | 3,420 | 3,425 | -0.15% | 92,400 | 1096億3394万 | -2.28% | 44.02 | 2.03 |
| 03/28 | 3,445 | 3,475 | 3,430 | 3,430 | -1.58% | 347,400 | 1097億9399万 | -2.2% | 44.09 | 2.03 |
| 03/27 | 3,495 | 3,515 | 3,480 | 3,485 | 0% | 780,500 | 1115億5453万 | -0.68% | 44.79 | 2.06 |
| 03/26 | 3,475 | 3,495 | 3,465 | 3,485 | +0.14% | 269,400 | 1115億5453万 | -0.68% | 44.79 | 2.06 |
| 03/25 | 3,500 | 3,500 | 3,465 | 3,480 | -0.29% | 232,600 | 1113億9448万 | -0.77% | 44.73 | 2.06 |
| 03/22 | 3,480 | 3,495 | 3,460 | 3,490 | +0.43% | 217,800 | 1117億1458万 | -0.43% | 44.86 | 2.06 |
| 03/21 | 3,515 | 3,515 | 3,470 | 3,475 | -1.14% | 342,200 | 1112億3443万 | -0.86% | 44.66 | 2.05 |
| 03/19 | 3,485 | 3,515 | 3,475 | 3,515 | +0.72% | 151,200 | 1125億1483万 | +0.23% | 45.18 | 2.08 |
| 03/18 | 3,525 | 3,535 | 3,485 | 3,490 | -0.99% | 259,100 | 1117億1458万 | -0.43% | 44.86 | 2.06 |
| 03/15 | 3,515 | 3,540 | 3,505 | 3,525 | +0.43% | 124,000 | 1128億3493万 | +0.66% | 45.31 | 2.08 |
| 03/14 | 3,495 | 3,510 | 3,475 | 3,510 | +0.57% | 121,400 | 1123億5478万 | +0.31% | 45.11 | 2.08 |
| 03/13 | 3,510 | 3,510 | 3,485 | 3,490 | -0.29% | 76,700 | 1117億1458万 | -0.23% | 44.86 | 2.06 |
| 03/12 | 3,475 | 3,500 | 3,455 | 3,500 | +0.29% | 108,200 | 1120億3468万 | +0.09% | 44.98 | 2.07 |
| 03/11 | 3,510 | 3,515 | 3,470 | 3,490 | -0.57% | 138,700 | 1117億1458万 | -0.14% | 44.86 | 2.06 |
| 03/08 | 3,510 | 3,525 | 3,480 | 3,510 | +0.14% | 138,100 | 1123億5478万 | +0.49% | 45.11 | 2.08 |
| 03/07 | 3,495 | 3,520 | 3,490 | 3,505 | +0.14% | 94,000 | 1121億9473万 | +0.46% | 45.05 | 2.07 |
| 03/06 | 3,495 | 3,515 | 3,495 | 3,500 | +0.14% | 84,900 | 1120億3468万 | +0.43% | 44.98 | 2.07 |
| 03/05 | 3,500 | 3,515 | 3,485 | 3,495 | -0.43% | 81,500 | 1118億7463万 | +0.43% | 44.92 | 2.07 |
| 03/04 | 3,520 | 3,525 | 3,485 | 3,510 | -0.28% | 104,300 | 1123億5478万 | +1.01% | 45.11 | 2.08 |
| 03/01 | 3,570 | 3,570 | 3,520 | 3,520 | -1.54% | 101,900 | 1126億7488万 | +1.41% | 45.24 | 2.08 |
| 02/29 | 3,620 | 3,635 | 3,570 | 3,575 | -1.11% | 111,700 | 1144億3542万 | +3.17% | 45.95 | 2.11 |
| 02/28 | 3,540 | 3,635 | 3,535 | 3,615 | +1.54% | 117,000 | 1157億1582万 | +4.54% | 46.46 | 2.14 |
| 02/27 | 3,545 | 3,570 | 3,525 | 3,560 | +0.85% | 89,100 | 1139億5527万 | +3.19% | 45.76 | 2.11 |
| 02/26 | 3,520 | 3,540 | 3,510 | 3,530 | +0.71% | 74,300 | 1129億9498万 | +2.5% | 45.37 | 2.09 |
| 02/22 | 3,490 | 3,505 | 3,485 | 3,505 | +0.57% | 60,000 | 1121億9473万 | +1.86% | 45.05 | 2.07 |
| 02/21 | 3,480 | 3,495 | 3,465 | 3,485 | +0.29% | 47,500 | 1115億5453万 | +1.37% | 44.79 | 2.06 |
| 02/20 | 3,495 | 3,515 | 3,465 | 3,475 | -0.14% | 73,300 | 1112億3443万 | +1.19% | 44.66 | 2.05 |
| 02/19 | 3,465 | 3,490 | 3,455 | 3,480 | +0.72% | 47,700 | 1113億9448万 | +1.4% | 44.73 | 2.06 |
| 02/16 | 3,450 | 3,485 | 3,445 | 3,455 | +0.88% | 62,200 | 1105億9423万 | +0.79% | 44.41 | 2.04 |
| 02/15 | 3,495 | 3,500 | 3,415 | 3,425 | -1.72% | 93,200 | 1096億3394万 | 0% | 44.02 | 2.03 |
| 02/14 | 3,525 | 3,560 | 3,480 | 3,485 | -1.27% | 105,400 | 1115億5453万 | +1.81% | 44.79 | 2.06 |
| 02/13 | 3,550 | 3,565 | 3,505 | 3,530 | +2.17% | 170,500 | 1129億9498万 | +3.28% | 45.37 | 2.09 |
| 02/09 | 3,415 | 3,480 | 3,410 | 3,455 | +0.88% | 87,000 | 1105億9423万 | +1.32% | 44.41 | 2.04 |
| 02/08 | 3,425 | 3,440 | 3,390 | 3,425 | -0.44% | 92,800 | 1096億3394万 | +0.65% | 44.02 | 2.03 |
| 02/07 | 3,490 | 3,490 | 3,435 | 3,440 | -1.15% | 89,200 | 1101億1409万 | +1.24% | 44.21 | 2.03 |
| 02/06 | 3,485 | 3,540 | 3,475 | 3,480 | -0.14% | 105,200 | 1113億9448万 | +2.62% | 44.73 | 2.06 |
| 02/05 | 3,450 | 3,500 | 3,445 | 3,485 | +1.01% | 92,000 | 1115億5453万 | +3.05% | 44.79 | 2.06 |
| 02/02 | 3,430 | 3,460 | 3,405 | 3,450 | +0.88% | 64,900 | 1104億3418万 | +2.28% | 44.34 | 2.04 |
| 02/01 | 3,420 | 3,435 | 3,405 | 3,420 | -0.29% | 57,900 | 1094億7389万 | +1.66% | 43.96 | 2.02 |
| 01/31 | 3,410 | 3,430 | 3,395 | 3,430 | +1.03% | 42,000 | 1097億9399万 | +2.17% | 44.09 | 2.03 |
| 01/30 | 3,405 | 3,410 | 3,390 | 3,395 | +0.44% | 44,200 | 1086億7364万 | +1.4% | 43.64 | 2.01 |
| 01/29 | 3,380 | 3,395 | 3,375 | 3,380 | +0.3% | 39,500 | 1081億9349万 | +1.17% | 43.44 | 2 |
| 01/26 | 3,395 | 3,395 | 3,365 | 3,370 | -0.88% | 57,500 | 1078億7339万 | +1.05% | 43.31 | 1.99 |
| 01/25 | 3,370 | 3,400 | 3,365 | 3,400 | +0.89% | 34,000 | 1088億3369万 | +2.13% | 43.7 | 2.01 |
| 01/24 | 3,410 | 3,415 | 3,370 | 3,370 | -1.17% | 64,300 | 1078億7339万 | +1.48% | 43.31 | 1.99 |
| 01/23 | 3,410 | 3,425 | 3,400 | 3,410 | +0.29% | 47,700 | 1091億5379万 | +2.8% | 43.83 | 2.02 |
| 01/22 | 3,420 | 3,420 | 3,400 | 3,400 | -0.44% | 54,100 | 1088億3369万 | +2.69% | 43.7 | 2.01 |
| 01/19 | 3,465 | 3,465 | 3,415 | 3,415 | -1.16% | 54,800 | 1093億1384万 | +3.33% | 43.89 | 2.02 |
| 01/18 | 3,440 | 3,460 | 3,425 | 3,455 | +0.44% | 86,200 | 1105億9423万 | +4.76% | 44.41 | 2.04 |
| 01/17 | 3,395 | 3,465 | 3,395 | 3,440 | +1.47% | 117,700 | 1101億1409万 | +4.59% | 44.21 | 2.03 |
| 01/16 | 3,405 | 3,440 | 3,390 | 3,390 | -0.88% | 103,500 | 1085億1359万 | +3.32% | 43.57 | 2 |
| 01/15 | 3,385 | 3,430 | 3,375 | 3,420 | +1.33% | 109,300 | 1094億7389万 | +4.4% | 43.96 | 2.02 |
| 01/12 | 3,385 | 3,400 | 3,365 | 3,375 | -0.15% | 64,600 | 1080億3344万 | +3.24% | 43.38 | 2 |
| 01/11 | 3,395 | 3,400 | 3,370 | 3,380 | +0.15% | 88,200 | 1081億9349万 | +3.49% | 43.44 | 2 |
| 01/10 | 3,375 | 3,385 | 3,355 | 3,375 | +0.15% | 108,300 | 1080億3344万 | +3.43% | 43.38 | 2 |
| 01/09 | 3,325 | 3,370 | 3,325 | 3,370 | +1.35% | 104,300 | 1078億7339万 | +3.34% | 43.31 | 1.99 |
| 01/05 | 3,300 | 3,330 | 3,300 | 3,325 | +1.22% | 64,500 | 1064億3295万 | +2.06% | 42.74 | 1.97 |
| 01/04 | 3,275 | 3,290 | 3,245 | 3,285 | 0% | 69,400 | 1051億5255万 | +0.89% | 42.22 | 1.94 |
| 2023 | ||||||||||
| 12/29 | 3,280 | 3,300 | 3,275 | 3,285 | +0.31% | 72,200 | 1051億5255万 | +0.98% | 42.22 | 1.94 |
| 12/28 | 3,250 | 3,275 | 3,250 | 3,275 | +0.46% | 33,000 | 1048億3245万 | +0.74% | 42.09 | 1.94 |
| 12/27 | 3,240 | 3,260 | 3,235 | 3,260 | +0.46% | 66,100 | 1043億5230万 | +0.34% | 41.9 | 1.93 |
| 12/26 | 3,250 | 3,250 | 3,230 | 3,245 | +0.15% | 42,400 | 1038億7215万 | -0.09% | 41.71 | 1.92 |
| 12/25 | 3,230 | 3,255 | 3,225 | 3,240 | +0.47% | 50,500 | 1037億1210万 | -0.18% | 41.64 | 1.92 |
| 12/22 | 3,215 | 3,230 | 3,205 | 3,225 | +0.31% | 54,200 | 1032億3195万 | -0.65% | 41.45 | 1.91 |
| 12/21 | 3,215 | 3,230 | 3,205 | 3,215 | -0.31% | 54,400 | 1029億1186万 | -0.96% | 41.32 | 1.9 |
| 12/20 | 3,215 | 3,230 | 3,215 | 3,225 | +0.31% | 31,000 | 1032億3195万 | -0.71% | 41.45 | 1.91 |
| 12/19 | 3,230 | 3,235 | 3,200 | 3,215 | -0.46% | 53,900 | 1029億1186万 | -1.05% | 41.32 | 1.9 |
| 12/18 | 3,205 | 3,230 | 3,190 | 3,230 | +0.62% | 88,600 | 1033億9200万 | -0.65% | 41.51 | 1.91 |
| 12/15 | 3,245 | 3,245 | 3,205 | 3,210 | -1.23% | 89,300 | 1027億5181万 | -1.29% | 41.26 | 1.9 |
| 12/14 | 3,265 | 3,265 | 3,235 | 3,250 | -0.46% | 50,500 | 1040億3220万 | -0.12% | 41.77 | 1.92 |
| 12/13 | 3,260 | 3,270 | 3,250 | 3,265 | +0.62% | 47,100 | 1045億1235万 | +0.31% | 41.96 | 1.93 |
| 12/12 | 3,260 | 3,260 | 3,235 | 3,245 | -0.31% | 52,800 | 1038億7215万 | -0.28% | 41.71 | 1.92 |
| 12/11 | 3,235 | 3,255 | 3,235 | 3,255 | +0.77% | 41,600 | 1041億9225万 | -0.03% | 41.84 | 1.92 |
| 12/08 | 3,235 | 3,250 | 3,220 | 3,230 | -0.15% | 80,400 | 1033億9200万 | -0.83% | 41.51 | 1.91 |
| 12/07 | 3,255 | 3,265 | 3,235 | 3,235 | -0.77% | 52,700 | 1035億5205万 | -0.74% | 41.58 | 1.91 |
| 12/06 | 3,255 | 3,270 | 3,250 | 3,260 | +0.15% | 44,700 | 1043億5230万 | -0.06% | 41.9 | 1.93 |
| 12/05 | 3,285 | 3,290 | 3,250 | 3,255 | -0.91% | 66,000 | 1041億9225万 | -0.18% | 41.84 | 1.92 |
| 12/04 | 3,300 | 3,305 | 3,275 | 3,285 | -0.61% | 56,000 | 1051億5255万 | +0.74% | 42.22 | 1.94 |
| 12/01 | 3,335 | 3,340 | 3,300 | 3,305 | -0.9% | 80,800 | 1057億9275万 | +1.41% | 42.48 | 1.95 |
| 11/30 | 3,285 | 3,335 | 3,275 | 3,335 | +1.52% | 213,000 | 1067億5304万 | +2.43% | 42.86 | 1.97 |
| 11/29 | 3,275 | 3,305 | 3,275 | 3,285 | +0.31% | 82,700 | 1051億5255万 | +1.05% | 42.22 | 1.94 |
| 11/28 | 3,235 | 3,275 | 3,225 | 3,275 | +1.39% | 92,200 | 1048億3245万 | +0.83% | 42.09 | 1.94 |
| 11/27 | 3,235 | 3,235 | 3,210 | 3,230 | 0% | 71,400 | 1033億9200万 | -0.49% | 41.51 | 1.91 |
| 11/24 | 3,230 | 3,230 | 3,205 | 3,230 | +0.31% | 74,200 | 1033億9200万 | -0.46% | 41.51 | 1.91 |
| 11/22 | 3,220 | 3,225 | 3,205 | 3,220 | -0.16% | 66,800 | 1030億7191万 | -0.74% | 41.39 | 1.9 |
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 | |
| 2007年 3月期 | 1,729 6/19 | 1,584 11/21 | 200,900 3/27 | - | - | +2.66% 2/26 | -3.8% 4/3 |
| 2008年 3月期 | 1,660 8/10 | 1,295 1/22 | 113,900 8/10 | - | - | +5.38% 2/21 | -10.34% 1/22 |
| 2009年 3月期 | 1,650 3/18 3/17 | 945 10/10 | 130,000 10/15 | - | - | +12.96% 11/5 | -24.9% 10/8 |
| 2010年 3月期 | 1,600 9/24 6/29 他2件 | 1,400 11/27 11/25 | 87,100 9/24 | - | - | +4% 6/26 | -4.3% 11/25 |
| 2011年 3月期 | 1,580 3/7 3/4 他3件 | 1,305 3/15 | 111,700 3/15 | 505億7565万 | 417億7293万 | +2.98% 12/13 | -10.12% 3/15 |
| 2012年 3月期 | 1,602 3/27 | 1,451 4/7 4/6 他2件 | 183,800 9/28 | 512億7987万 | 464億4637万 | +2.41% 1/4 | -3.75% 10/14 |
| 2013年 3月期 | 2,039 3/22 | 1,506 5/31 5/30 | 239,500 3/27 | 652億6820万 | 482億692万 | +9.87% 3/21 | -4.15% 4/2 |
| 2014年 3月期 | 2,253 1/21 | 1,690 6/7 | 324,400 9/25 | 721億1832万 | 540億9674万 | +10.78% 1/20 | -8.84% 6/7 |
| 2015年 3月期 | 2,710 3/13 | 1,995 5/21 | 379,300 9/25 | 867億4685万 | 638億5977万 | +8.39% 3/12 | -5.67% 10/17 |
| 2016年 3月期 | 3,525 2/1 | 2,387 8/25 | 597,100 3/28 | 1128億3493万 | 764億765万 | +13.96% 11/24 | -5.8% 2/12 |
| 2017年 3月期 | 3,580 1/4 12/16 | 2,770 6/24 | 515,100 3/28 | 1145億9547万 | 886億6745万 | +6.97% 10/20 | -4.26% 1/25 |
| 2018年 3月期 | 3,620 9/20 | 3,070 3/23 | 570,000 3/27 | 1158億7587万 | 982億7042万 | +5.25% 4/10 | -5.68% 2/15 |
| 2019年 3月期 | 3,400 6/15 6/13 | 2,653 12/25 | 849,800 9/18 | 1088億3369万 | 849億2229万 | +3.85% 11/8 | -9.22% 12/25 |
| 2020年 3月期 | 3,135 2/7 | 2,014 3/13 | 629,900 2/27 | 1003億5106万 | 644億6795万 | +11.82% 11/11 | -20.45% 3/13 |
| 2021年 3月期 | 3,475 3/22 | 2,292 4/6 | 651,500 9/28 | 1112億3443万 | 733億6671万 | +8.57% 5/13 | -8.32% 7/10 |
| 2022年 3月期 | 3,440 9/14 | 2,858 3/24 | 626,000 3/29 | 1101億1409万 | 914億8432万 | +5.78% 9/14 | -5.76% 10/7 |
| 2023年 3月期 | 3,475 8/2 8/1 | 2,866 4/13 | 559,400 9/28 | 1112億3443万 | 917億4040万 | +6.49% 7/14 | -6.27% 9/7 |
| 最新 | 3,375 2024/4/19 | 83,700 | 1080億3344万 | -1.37% 3,422 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 35%（1.35倍）
- 1990/12/28 vs 1989/12/29
- -26%（0.74倍）
- 1991/12/30 vs 1990/12/28
- 19%（1.19倍）
- 1992/12/28 vs 1991/12/30
- -27%（0.73倍）
- 1993/12/30 vs 1992/12/28
- 39%（1.39倍）
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/30
- -23%（0.77倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/30
- -28%（0.72倍）
- 1998/12/30 vs 1997/12/30
- -5%（0.95倍）
- 1999/12/30 vs 1998/12/30
- -6%（0.94倍）
- 2000/12/29 vs 1999/12/30
- -34%（0.66倍）
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- 2%（1.02倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/30
- 25%（1.25倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/04/19 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
790円（2001/11/29） - 327%（4.27倍）
3,375円（4/19）