株価チャート
株価
4/23
- 前日 (4/22)
- 2,901
- 始値
- 2,922
- 高値
- 2,936
- 安値
- 2,890
- 終値 +0.76%
- 2,923
- 出来高 -19.65%
- 18,400
乖離率
- 株価（5日）
移動平均値 - -0.03%
2,924 - 株価（25日）
移動平均値 - -6.37%
3,122 - 出来高（5日）
移動平均値 - -28.68%
25,800
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 2,922 | 2,936 | 2,890 | 2,923 | +0.76% | 18,400 | 731億4878万 | -6.37% | 9.43 | 0.79 |
| 04/22 | 2,892 | 2,928 | 2,882 | 2,901 | +0.59% | 22,900 | 725億9822万 | -7.55% | 9.36 | 0.79 |
| 04/19 | 2,941 | 2,941 | 2,848 | 2,884 | -2.86% | 37,700 | 721億7279万 | -8.56% | 9.3 | 0.78 |
| 04/18 | 2,944 | 2,977 | 2,939 | 2,969 | +0.88% | 16,200 | 742億9994万 | -6.28% | 9.57 | 0.81 |
| 04/17 | 3,005 | 3,005 | 2,941 | 2,943 | -2.06% | 33,800 | 736億4928万 | -7.37% | 9.49 | 0.8 |
| 04/16 | 3,050 | 3,080 | 3,000 | 3,005 | -2.44% | 43,000 | 752億85万 | -5.68% | 9.69 | 0.82 |
| 04/15 | 3,070 | 3,090 | 3,065 | 3,080 | 0% | 19,800 | 770億7774万 | -3.48% | 9.93 | 0.84 |
| 04/12 | 3,085 | 3,100 | 3,065 | 3,080 | -0.16% | 15,600 | 770億7774万 | -3.69% | 9.93 | 0.84 |
| 04/11 | 3,065 | 3,090 | 3,040 | 3,085 | +0.49% | 13,500 | 772億287万 | -3.68% | 9.95 | 0.84 |
| 04/10 | 3,095 | 3,110 | 3,070 | 3,070 | -0.81% | 11,800 | 768億2749万 | -4.3% | 9.9 | 0.83 |
| 04/09 | 3,090 | 3,115 | 3,060 | 3,095 | +0.81% | 14,300 | 774億5312万 | -3.64% | 9.98 | 0.84 |
| 04/08 | 3,060 | 3,090 | 3,040 | 3,070 | +0.49% | 18,600 | 768億2749万 | -4.51% | 9.9 | 0.83 |
| 04/05 | 3,045 | 3,065 | 3,020 | 3,055 | -0.33% | 25,400 | 764億5211万 | -5.07% | 9.85 | 0.83 |
| 04/04 | 3,090 | 3,110 | 3,060 | 3,065 | 0% | 24,600 | 767億236万 | -4.87% | 9.88 | 0.83 |
| 04/03 | 3,035 | 3,075 | 3,010 | 3,065 | +0.16% | 32,000 | 767億236万 | -4.96% | 9.88 | 0.83 |
| 04/02 | 3,140 | 3,140 | 3,040 | 3,060 | -2.55% | 35,200 | 765億7724万 | -5.23% | 9.87 | 0.83 |
| 04/01 | 3,220 | 3,225 | 3,135 | 3,140 | -2.94% | 32,900 | 785億7925万 | -2.88% | 10.13 | 0.85 |
| 03/29 | 3,235 | 3,245 | 3,195 | 3,235 | +0.47% | 22,500 | 809億5665万 | +0.03% | 10.43 | 0.88 |
| 03/28 | 3,220 | 3,275 | 3,200 | 3,220 | -2.57% | 47,100 | 805億8127万 | -0.31% | 10.38 | 0.88 |
| 03/27 | 3,305 | 3,330 | 3,290 | 3,305 | +0.15% | 66,400 | 827億842万 | +2.45% | 10.66 | 0.9 |
| 03/26 | 3,310 | 3,340 | 3,300 | 3,300 | -1.2% | 35,300 | 825億8329万 | +2.58% | 10.64 | 0.9 |
| 03/25 | 3,400 | 3,415 | 3,340 | 3,340 | -1.76% | 43,100 | 835億8430万 | +4.15% | 10.77 | 0.91 |
| 03/22 | 3,410 | 3,410 | 3,365 | 3,400 | +0.74% | 50,000 | 850億8582万 | +6.45% | 10.96 | 0.92 |
| 03/21 | 3,450 | 3,450 | 3,345 | 3,375 | -0.15% | 64,700 | 844億6019万 | +6.17% | 10.88 | 0.92 |
| 03/19 | 3,330 | 3,405 | 3,305 | 3,380 | +1.81% | 41,400 | 845億8531万 | +6.69% | 10.9 | 0.92 |
| 03/18 | 3,310 | 3,355 | 3,280 | 3,320 | +0.61% | 46,500 | 830億8380万 | +5.23% | 10.71 | 0.9 |
| 03/15 | 3,220 | 3,330 | 3,220 | 3,300 | +1.54% | 69,900 | 825億8329万 | +4.93% | 10.64 | 0.9 |
| 03/14 | 3,180 | 3,275 | 3,170 | 3,250 | +2.36% | 42,300 | 813億3203万 | +3.57% | 10.48 | 0.88 |
| 03/13 | 3,180 | 3,195 | 3,165 | 3,175 | 0% | 33,700 | 794億5514万 | +1.37% | 10.24 | 0.86 |
| 03/12 | 3,095 | 3,185 | 3,040 | 3,175 | +1.6% | 79,000 | 794億5514万 | +1.47% | 10.24 | 0.86 |
| 03/11 | 3,195 | 3,200 | 3,085 | 3,125 | -4.29% | 75,100 | 782億388万 | -0.03% | 10.08 | 0.85 |
| 03/08 | 3,190 | 3,285 | 3,190 | 3,265 | +2.03% | 44,800 | 817億741万 | +4.45% | 10.53 | 0.89 |
| 03/07 | 3,240 | 3,280 | 3,190 | 3,200 | -0.78% | 40,900 | 800億8077万 | +2.56% | 10.32 | 0.87 |
| 03/06 | 3,165 | 3,230 | 3,150 | 3,225 | +1.74% | 33,500 | 807億640万 | +3.46% | 10.4 | 0.88 |
| 03/05 | 3,140 | 3,185 | 3,110 | 3,170 | +0.63% | 22,700 | 793億3001万 | +1.83% | 10.22 | 0.86 |
| 03/04 | 3,150 | 3,160 | 3,140 | 3,150 | 0% | 31,200 | 788億2951万 | +1.25% | 10.16 | 0.86 |
| 03/01 | 3,150 | 3,200 | 3,150 | 3,150 | -0.63% | 29,400 | 788億2951万 | +1.25% | 10.16 | 0.86 |
| 02/29 | 3,160 | 3,195 | 3,135 | 3,170 | +0.96% | 32,200 | 793億3001万 | +1.9% | 10.22 | 0.86 |
| 02/28 | 3,150 | 3,190 | 3,115 | 3,140 | -0.32% | 58,000 | 785億7925万 | +0.93% | 10.13 | 0.85 |
| 02/27 | 3,170 | 3,205 | 3,150 | 3,150 | -0.32% | 33,700 | 788億2951万 | +1.16% | 10.16 | 0.86 |
| 02/26 | 3,205 | 3,210 | 3,150 | 3,160 | -0.63% | 29,600 | 790億7976万 | +1.48% | 10.19 | 0.86 |
| 02/22 | 3,145 | 3,180 | 3,120 | 3,180 | +1.76% | 42,200 | 795億8026万 | +2.12% | 10.26 | 0.86 |
| 02/21 | 3,110 | 3,150 | 3,110 | 3,125 | +0.48% | 29,200 | 782億388万 | +0.39% | 10.08 | 0.85 |
| 02/20 | 3,095 | 3,125 | 3,085 | 3,110 | +0.81% | 27,200 | 778億2850万 | -0.19% | 10.03 | 0.85 |
| 02/19 | 3,060 | 3,105 | 3,060 | 3,085 | +0.82% | 33,900 | 772億287万 | -1.09% | 9.95 | 0.84 |
| 02/16 | 3,005 | 3,080 | 3,005 | 3,060 | +2% | 36,000 | 765億7724万 | -1.67% | 9.87 | 0.83 |
| 02/15 | 3,065 | 3,090 | 3,000 | 3,000 | -0.99% | 49,500 | 750億7572万 | -3.41% | 9.67 | 0.82 |
| 02/14 | 3,075 | 3,090 | 3,020 | 3,030 | -2.26% | 58,100 | 758億2648万 | -2.29% | 9.77 | 0.82 |
| 02/13 | 3,060 | 3,105 | 3,040 | 3,100 | +1.64% | 44,600 | 775億7825万 | +0.26% | 10 | 0.84 |
| 02/09 | 3,040 | 3,120 | 3,040 | 3,050 | -1.29% | 54,300 | 763億2698万 | -0.97% | 9.84 | 0.83 |
| 02/08 | 3,110 | 3,110 | 3,045 | 3,090 | -0.96% | 43,100 | 773億2799万 | +0.68% | 9.96 | 0.84 |
| 02/07 | 3,070 | 3,120 | 3,070 | 3,120 | +0.65% | 24,000 | 780億7875万 | +2.09% | 10.06 | 0.85 |
| 02/06 | 3,090 | 3,120 | 3,075 | 3,100 | +0.32% | 20,600 | 775億7825万 | +1.97% | 10 | 0.84 |
| 02/05 | 3,110 | 3,120 | 3,090 | 3,090 | -0.32% | 17,300 | 773億2799万 | +2.08% | 9.96 | 0.84 |
| 02/02 | 3,120 | 3,125 | 3,085 | 3,100 | -0.64% | 24,000 | 775億7825万 | +2.89% | 10 | 0.84 |
| 02/01 | 3,120 | 3,120 | 3,090 | 3,120 | -0.32% | 30,500 | 780億7875万 | +4.03% | 10.06 | 0.85 |
| 01/31 | 3,100 | 3,135 | 3,090 | 3,130 | +0.48% | 27,300 | 783億2900万 | +4.86% | 10.09 | 0.85 |
| 01/30 | 3,155 | 3,155 | 3,115 | 3,115 | -0.64% | 20,200 | 779億5362万 | +4.85% | 10.05 | 0.85 |
| 01/29 | 3,105 | 3,155 | 3,105 | 3,135 | +0.97% | 14,100 | 784億5413万 | +6.02% | 10.11 | 0.85 |
| 01/26 | 3,165 | 3,165 | 3,105 | 3,105 | -1.74% | 24,600 | 777億337万 | +5.58% | 10.01 | 0.84 |
| 01/25 | 3,125 | 3,180 | 3,125 | 3,160 | +0.64% | 23,000 | 790億7976万 | +8% | 10.19 | 0.86 |
| 01/24 | 3,150 | 3,165 | 3,125 | 3,140 | -1.1% | 35,100 | 785億7925万 | +7.94% | 10.13 | 0.85 |
| 01/23 | 3,240 | 3,250 | 3,165 | 3,175 | -1.4% | 52,300 | 794億5514万 | +9.75% | 10.24 | 0.86 |
| 01/22 | 3,210 | 3,240 | 3,175 | 3,220 | +2.55% | 45,200 | 805億8127万 | +11.88% | 10.38 | 0.88 |
| 01/19 | 3,205 | 3,205 | 3,110 | 3,140 | -0.63% | 44,400 | 785億7925万 | +9.75% | 10.13 | 0.85 |
| 01/18 | 3,150 | 3,220 | 3,120 | 3,160 | -0.47% | 56,600 | 790億7976万 | +10.96% | 10.19 | 0.86 |
| 01/17 | 3,200 | 3,310 | 3,175 | 3,175 | -0.63% | 109,300 | 794億5514万 | +12.03% | 10.24 | 0.86 |
| 01/16 | 3,205 | 3,220 | 3,160 | 3,195 | +0.16% | 87,300 | 799億5564万 | +13.26% | 10.3 | 0.87 |
| 01/15 | 2,981 | 3,255 | 2,981 | 3,190 | +10.23% | 198,800 | 798億3052万 | +13.52% | 10.29 | 0.87 |
| 01/12 | 2,920 | 2,935 | 2,878 | 2,894 | -0.75% | 24,300 | 724億2305万 | +3.51% | 9.33 | 0.79 |
| 01/11 | 2,884 | 2,922 | 2,884 | 2,916 | +1.78% | 42,100 | 729億7360万 | +4.33% | 9.4 | 0.79 |
| 01/10 | 2,823 | 2,865 | 2,818 | 2,865 | +1.49% | 38,200 | 716億9731万 | +2.54% | 9.24 | 0.78 |
| 01/09 | 2,820 | 2,851 | 2,817 | 2,823 | +0.82% | 37,000 | 706億4625万 | +0.97% | 9.1 | 0.77 |
| 01/05 | 2,780 | 2,803 | 2,779 | 2,800 | +0.94% | 38,000 | 700億7067万 | +0.07% | 9.03 | 0.76 |
| 01/04 | 2,747 | 2,776 | 2,707 | 2,774 | +0.98% | 27,100 | 694億2002万 | -1% | 8.95 | 0.75 |
| 2023 | ||||||||||
| 12/29 | 2,732 | 2,765 | 2,727 | 2,747 | +0.77% | 31,700 | 687億4433万 | -2.07% | 8.86 | 0.75 |
| 12/28 | 2,751 | 2,760 | 2,724 | 2,726 | -1.59% | 26,600 | 682億1880万 | -2.99% | 8.79 | 0.74 |
| 12/27 | 2,752 | 2,780 | 2,751 | 2,770 | +0.69% | 35,800 | 693億1992万 | -1.56% | 8.93 | 0.76 |
| 12/26 | 2,753 | 2,768 | 2,740 | 2,751 | 0% | 15,200 | 688億4444万 | -2.24% | 8.87 | 0.75 |
| 12/25 | 2,802 | 2,810 | 2,739 | 2,751 | -1.04% | 34,500 | 688億4444万 | -2.24% | 8.87 | 0.75 |
| 12/22 | 2,748 | 2,784 | 2,748 | 2,780 | +0.72% | 41,200 | 695億7017万 | -1.21% | 8.97 | 0.76 |
| 12/21 | 2,748 | 2,773 | 2,735 | 2,760 | -0.14% | 28,400 | 690億6966万 | -1.81% | 8.9 | 0.75 |
| 12/20 | 2,748 | 2,783 | 2,748 | 2,764 | +0.58% | 28,800 | 691億6976万 | -1.64% | 8.91 | 0.75 |
| 12/19 | 2,722 | 2,748 | 2,709 | 2,748 | +1.18% | 27,700 | 687億6936万 | -2.14% | 8.86 | 0.75 |
| 12/18 | 2,728 | 2,728 | 2,679 | 2,716 | -1.34% | 74,700 | 679億6855万 | -3.17% | 8.76 | 0.74 |
| 12/15 | 2,735 | 2,770 | 2,732 | 2,753 | +0.47% | 29,600 | 688億9449万 | -1.85% | 8.88 | 0.75 |
| 12/14 | 2,800 | 2,800 | 2,733 | 2,740 | -2% | 32,400 | 685億6916万 | -2.21% | 8.84 | 0.75 |
| 12/13 | 2,785 | 2,816 | 2,773 | 2,796 | +0.25% | 33,800 | 699億7057万 | -0.07% | 9.02 | 0.76 |
| 12/12 | 2,811 | 2,837 | 2,779 | 2,789 | -0.78% | 28,600 | 697億9539万 | -0.25% | 8.99 | 0.76 |
| 12/11 | 2,777 | 2,820 | 2,771 | 2,811 | +0.21% | 42,800 | 703億4595万 | +0.57% | 9.07 | 0.77 |
| 12/08 | 2,845 | 2,880 | 2,798 | 2,805 | -2.37% | 62,100 | 701億9580万 | +0.5% | 9.05 | 0.77 |
| 12/07 | 2,913 | 2,913 | 2,864 | 2,873 | -1.61% | 37,000 | 718億9752万 | +3.05% | 9.27 | 0.78 |
| 12/06 | 2,864 | 2,930 | 2,856 | 2,920 | +2.89% | 53,400 | 730億7370万 | +5.04% | 9.42 | 0.8 |
| 12/05 | 2,850 | 2,864 | 2,824 | 2,838 | -0.84% | 53,100 | 710億2163万 | +2.45% | 9.15 | 0.77 |
| 12/04 | 2,871 | 2,874 | 2,830 | 2,862 | -1.04% | 22,900 | 716億2224万 | +3.55% | 9.23 | 0.78 |
| 12/01 | 2,922 | 2,922 | 2,892 | 2,892 | -0.45% | 22,900 | 723億7299万 | +4.97% | 9.33 | 0.79 |
| 11/30 | 2,882 | 2,910 | 2,873 | 2,905 | +1.33% | 19,100 | 726億9832万 | +5.79% | 9.37 | 0.79 |
| 11/29 | 2,901 | 2,924 | 2,867 | 2,867 | -1.55% | 33,000 | 717億4736万 | +4.83% | 9.25 | 0.78 |
| 11/28 | 2,878 | 2,925 | 2,877 | 2,912 | +1.96% | 36,900 | 728億7350万 | +6.82% | 9.39 | 0.8 |
| 11/27 | 2,900 | 2,902 | 2,843 | 2,856 | -0.7% | 31,600 | 714億7209万 | +5.23% | 9.21 | 0.78 |
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 | 1,144 1,373 4/21 | 878 1,053 6/9 | 107,520 89,600 2/27 | - | - | +10.76% 2/27 | -11.72% 11/20 |
| 2008年 3月期 | 1,022 1,226 6/21 1,226 6/19 | 621 745 1/23 | 51,720 43,100 6/8 | - | - | +11.19% 3/26 | -17.44% 1/16 |
| 2009年 3月期 | 825 990 6/12 | 451 541 10/16 | 100,200 83,500 12/9 | - | - | +20.83% 12/25 | -30.16% 10/10 |
| 2010年 3月期 | 732 878 6/12 | 451 541 11/27 | 98,760 82,300 12/9 | - | - | +19.74% 6/12 | -10.71% 11/16 |
| 2011年 3月期 | 679 815 3/31 | 458 550 10/21 | 97,320 81,100 12/8 | 174億2551万 | 117億5955万 | +10.7% 3/31 | -22.67% 3/15 |
| 2012年 3月期 | 713 855 5/9 | 463 555 11/22 | 92,280 76,900 5/19 | 182億8075万 | 118億6645万 | +16.21% 12/13 | -9.95% 5/19 |
| 2013年 3月期 | 831 997 3/28 | 507 608 10/10 | 67,200 56,000 12/6 | 213億1685万 | 129億9964万 | +16.02% 2/6 | -8.75% 9/6 |
| 2014年 3月期 | 1,183 1,420 1/16 | 708 850 6/7 | 510,480 425,400 3/6 | 303億6116万 | 181億7385万 | +13.96% 12/27 | -14.14% 2/4 |
| 2015年 3月期 | 1,600 3/27 | 950 1,140 5/21 1,140 5/20 | 105,000 87,500 7/8 | 416億4038万 | 247億2398万 | +12.54% 7/8 | -14.87% 10/17 |
| 2016年 3月期 | 1,506 6/8 | 970 2/12 | 67,100 12/11 | 391億9401万 | 252億4448万 | +10.28% 3/14 | -17.01% 1/21 |
| 2017年 3月期 | 1,453 3/28 | 996 6/28 | 64,900 10/28 | 378億1467万 | 259億2114万 | +12.27% 11/14 | -7.7% 6/24 |
| 2018年 3月期 | 2,300 3/15 | 1,287 4/13 | 382,800 3/16 | 598億5805万 | 334億9448万 | +11.35% 1/12 | -4.95% 4/9 |
| 2019年 3月期 | 2,252 5/14 | 1,359 12/26 | 227,200 3/26 | 586億884万 | 353億6830万 | +8.88% 3/4 | -16.94% 12/25 |
| 2020年 3月期 | 1,914 12/27 | 1,206 3/17 | 215,400 3/27 | 498億1231万 | 313億8644万 | +10% 6/21 | -22.57% 3/13 |
| 2021年 3月期 | 1,949 9/29 | 1,342 4/3 | 351,800 3/29 | 507億2319万 | 349億2587万 | +12.58% 5/28 | -6.67% 7/31 |
| 2022年 3月期 | 1,721 3/23 | 1,432 7/30 6/23 | 416,800 5/27 | 430億6844万 | 372億6814万 | +7.55% 9/14 | -7.35% 5/17 |
| 2023年 3月期 | 2,166 3/9 | 1,491 6/29 | 229,100 11/11 | 542億467万 | 373億1263万 | +11.75% 3/9 | -5.29% 4/6 |
| 最新 | 2,923 2024/4/23 | 18,400 | 731億4878万 | -6.37% 3,122 | |||