株価チャート
株価
5/2
- 前日 (5/1)
- 3,200
- 始値
- 3,265
- 高値
- 3,325
- 安値
- 3,260
- 終値 +2.19%
- 3,270
- 出来高 -57.58%
- 135,900
乖離率
- 株価（5日）
移動平均値 - -1.54%
3,321 - 株価（25日）
移動平均値 - +2.41%
3,193 - 出来高（5日）
移動平均値 - -8.57%
148,640
2023/12/05～2024/05/02
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 | ||||||||||
| 05/02 | 3,265 | 3,325 | 3,260 | 3,270 | +2.19% | 135,900 | 1595億5653万 | +2.41% | 12.14 | 1.13 |
| 05/01 | 3,165 | 3,230 | 3,160 | 3,200 | -6.3% | 320,400 | 1561億4094万 | +0.28% | 11.88 | 1.11 |
| 04/30 | 3,415 | 3,430 | 3,385 | 3,415 | +0.89% | 152,100 | 1666億3166万 | +7.02% | 12.67 | 1.18 |
| 04/26 | 3,325 | 3,385 | 3,310 | 3,385 | +1.5% | 76,600 | 1651億6784万 | +6.38% | 12.56 | 1.17 |
| 04/25 | 3,335 | 3,350 | 3,315 | 3,335 | -0.15% | 58,200 | 1627億2814万 | +4.97% | 12.38 | 1.15 |
| 04/24 | 3,290 | 3,345 | 3,275 | 3,340 | +2.45% | 76,500 | 1629億7211万 | +5.23% | 12.4 | 1.15 |
| 04/23 | 3,240 | 3,295 | 3,235 | 3,260 | +1.4% | 90,300 | 1590億6858万 | +2.84% | 12.1 | 1.13 |
| 04/22 | 3,220 | 3,230 | 3,195 | 3,215 | +1.42% | 48,000 | 1568億7285万 | +1.55% | 11.93 | 1.11 |
| 04/19 | 3,175 | 3,190 | 3,130 | 3,170 | -0.31% | 63,800 | 1546億7712万 | +0.22% | 11.76 | 1.1 |
| 04/18 | 3,180 | 3,200 | 3,175 | 3,180 | 0% | 35,900 | 1551億6506万 | +0.66% | 11.8 | 1.1 |
| 04/17 | 3,170 | 3,195 | 3,135 | 3,180 | +0.95% | 57,200 | 1551億6506万 | +0.89% | 11.8 | 1.1 |
| 04/16 | 3,160 | 3,195 | 3,115 | 3,150 | -1.1% | 79,600 | 1537億124万 | +0.06% | 11.69 | 1.09 |
| 04/15 | 3,150 | 3,210 | 3,150 | 3,185 | -0.16% | 44,300 | 1554億903万 | +1.3% | 11.82 | 1.1 |
| 04/12 | 3,220 | 3,265 | 3,170 | 3,190 | +0.47% | 68,200 | 1556億5300万 | +1.59% | 11.84 | 1.1 |
| 04/11 | 3,150 | 3,175 | 3,140 | 3,175 | +0.32% | 57,300 | 1549億2109万 | +1.24% | 11.78 | 1.1 |
| 04/10 | 3,135 | 3,190 | 3,135 | 3,165 | +0.96% | 80,800 | 1544億3315万 | +1.05% | 11.75 | 1.09 |
| 04/09 | 3,120 | 3,150 | 3,105 | 3,135 | +0.48% | 38,600 | 1529億6933万 | +0.29% | 11.63 | 1.08 |
| 04/08 | 3,100 | 3,140 | 3,100 | 3,120 | +0.81% | 34,500 | 1522億3742万 | -0.13% | 11.58 | 1.08 |
| 04/05 | 3,080 | 3,105 | 3,065 | 3,095 | -0.64% | 31,100 | 1510億1757万 | -0.8% | 11.49 | 1.07 |
| 04/04 | 3,110 | 3,135 | 3,080 | 3,115 | +0.65% | 65,400 | 1519億9345万 | -0.1% | 11.56 | 1.08 |
| 04/03 | 3,055 | 3,130 | 3,050 | 3,095 | +0.49% | 98,300 | 1510億1757万 | -0.61% | 11.49 | 1.07 |
| 04/02 | 3,140 | 3,140 | 3,065 | 3,080 | -2.22% | 80,200 | 1502億8566万 | -0.93% | 11.43 | 1.06 |
| 04/01 | 3,170 | 3,180 | 3,145 | 3,150 | +0.32% | 52,400 | 1537億124万 | +1.42% | 11.69 | 1.09 |
| 03/29 | 3,110 | 3,155 | 3,090 | 3,140 | +1.95% | 74,100 | 1532億1330万 | +1.29% | 11.65 | 1.09 |
| 03/28 | 3,105 | 3,145 | 3,060 | 3,080 | -4.35% | 118,600 | 1502億8566万 | -0.45% | 11.43 | 1.06 |
| 03/27 | 3,195 | 3,235 | 3,180 | 3,220 | +0.78% | 93,000 | 1571億1682万 | +4.17% | 11.95 | 1.11 |
| 03/26 | 3,180 | 3,215 | 3,180 | 3,195 | +0.31% | 80,000 | 1558億9697万 | +3.73% | 11.86 | 1.1 |
| 03/25 | 3,250 | 3,250 | 3,170 | 3,185 | -2.75% | 88,400 | 1554億903万 | +3.75% | 11.82 | 1.1 |
| 03/22 | 3,270 | 3,295 | 3,260 | 3,275 | +0.61% | 64,100 | 1598億50万 | +7.03% | 12.15 | 1.13 |
| 03/21 | 3,250 | 3,270 | 3,245 | 3,255 | +0.77% | 63,500 | 1588億2461万 | +6.76% | 12.08 | 1.13 |
| 03/19 | 3,195 | 3,255 | 3,195 | 3,230 | +1.57% | 82,900 | 1576億476万 | +6.25% | 11.99 | 1.12 |
| 03/18 | 3,150 | 3,205 | 3,140 | 3,180 | +1.76% | 86,200 | 1551億6506万 | +4.95% | 11.8 | 1.1 |
| 03/15 | 3,065 | 3,130 | 3,065 | 3,125 | +1.96% | 104,500 | 1524億8139万 | +3.41% | 11.6 | 1.08 |
| 03/14 | 3,035 | 3,080 | 3,020 | 3,065 | +1.49% | 74,700 | 1495億5375万 | +1.66% | 11.38 | 1.06 |
| 03/13 | 3,070 | 3,070 | 2,998 | 3,020 | -1.63% | 68,800 | 1473億5801万 | +0.3% | 11.21 | 1.04 |
| 03/12 | 3,060 | 3,075 | 3,015 | 3,070 | +0.49% | 84,800 | 1497億9772万 | +1.93% | 11.39 | 1.06 |
| 03/11 | 3,080 | 3,100 | 3,025 | 3,055 | -1.13% | 71,200 | 1490億6581万 | +1.46% | 11.34 | 1.06 |
| 03/08 | 3,080 | 3,095 | 3,050 | 3,090 | 0% | 99,300 | 1507億7360万 | +2.59% | 11.47 | 1.07 |
| 03/07 | 3,095 | 3,095 | 3,050 | 3,090 | +0.65% | 84,000 | 1507億7360万 | +2.56% | 11.47 | 1.07 |
| 03/06 | 3,035 | 3,095 | 3,035 | 3,070 | +1.66% | 100,400 | 1497億9772万 | +1.89% | 11.39 | 1.06 |
| 03/05 | 3,055 | 3,065 | 3,020 | 3,020 | -1.79% | 60,000 | 1473億5801万 | +0.17% | 11.21 | 1.04 |
| 03/04 | 3,040 | 3,085 | 3,040 | 3,075 | +1.32% | 113,300 | 1500億4169万 | +1.85% | 11.41 | 1.06 |
| 03/01 | 3,040 | 3,060 | 3,000 | 3,035 | -0.16% | 86,700 | 1480億8992万 | +0.46% | 11.26 | 1.05 |
| 02/29 | 3,020 | 3,050 | 2,970 | 3,040 | +1% | 152,500 | 1483億3389万 | +0.43% | 11.28 | 1.05 |
| 02/28 | 2,968 | 3,030 | 2,968 | 3,010 | +1.01% | 143,500 | 1468億7007万 | -0.69% | 11.17 | 1.04 |
| 02/27 | 2,991 | 2,994 | 2,936 | 2,980 | -0.37% | 140,600 | 1454億625万 | -1.84% | 11.06 | 1.03 |
| 02/26 | 3,000 | 3,030 | 2,976 | 2,991 | -0.63% | 86,400 | 1459億4299万 | -1.61% | 11.1 | 1.03 |
| 02/22 | 3,010 | 3,015 | 2,971 | 3,010 | +0.5% | 84,500 | 1468億7007万 | -1.12% | 11.17 | 1.04 |
| 02/21 | 2,985 | 3,005 | 2,979 | 2,995 | +0.17% | 83,500 | 1461億3816万 | -1.71% | 11.12 | 1.04 |
| 02/20 | 2,965 | 3,015 | 2,964 | 2,990 | +1.25% | 103,500 | 1458億9419万 | -2.1% | 11.1 | 1.03 |
| 02/19 | 2,942 | 2,964 | 2,940 | 2,953 | +0.17% | 60,000 | 1440億8881万 | -3.56% | 10.96 | 1.02 |
| 02/16 | 2,938 | 2,970 | 2,923 | 2,948 | +0.44% | 88,200 | 1438億4484万 | -4.07% | 10.94 | 1.02 |
| 02/15 | 2,989 | 2,989 | 2,930 | 2,935 | -1.74% | 94,200 | 1432億1052万 | -4.77% | 10.89 | 1.01 |
| 02/14 | 3,020 | 3,020 | 2,974 | 2,987 | -1.42% | 90,400 | 1457億4781万 | -3.3% | 11.09 | 1.03 |
| 02/13 | 3,010 | 3,035 | 2,991 | 3,030 | +1.17% | 94,400 | 1478億4595万 | -2.07% | 11.25 | 1.05 |
| 02/09 | 2,972 | 3,000 | 2,955 | 2,995 | +0.54% | 76,100 | 1461億3816万 | -3.26% | 11.12 | 1.04 |
| 02/08 | 2,950 | 2,985 | 2,934 | 2,979 | +0.98% | 91,200 | 1453億5746万 | -3.87% | 11.06 | 1.03 |
| 02/07 | 2,962 | 2,997 | 2,950 | 2,950 | +0.14% | 116,600 | 1439億4243万 | -4.84% | 10.95 | 1.02 |
| 02/06 | 3,050 | 3,050 | 2,944 | 2,946 | -3.41% | 185,400 | 1437億4725万 | -5.03% | 10.93 | 1.02 |
| 02/05 | 3,055 | 3,080 | 3,045 | 3,050 | -0.16% | 79,000 | 1488億2184万 | -1.61% | 11.32 | 1.05 |
| 02/02 | 3,080 | 3,080 | 3,015 | 3,055 | -0.97% | 95,000 | 1490億6581万 | -1.26% | 11.34 | 1.06 |
| 02/01 | 3,100 | 3,145 | 3,065 | 3,085 | -0.32% | 107,300 | 1505億2963万 | 0% | 11.45 | 1.07 |
| 01/31 | 3,110 | 3,125 | 3,060 | 3,095 | -0.48% | 102,900 | 1510億1757万 | +0.55% | 11.49 | 1.07 |
| 01/30 | 3,115 | 3,140 | 3,095 | 3,110 | 0% | 78,800 | 1517億4948万 | +1.27% | 11.54 | 1.08 |
| 01/29 | 3,125 | 3,145 | 3,095 | 3,110 | -0.48% | 78,900 | 1517億4948万 | +1.4% | 11.54 | 1.08 |
| 01/26 | 3,105 | 3,145 | 3,100 | 3,125 | -0.16% | 113,700 | 1524億8139万 | +2.06% | 11.6 | 1.08 |
| 01/25 | 3,155 | 3,155 | 3,110 | 3,130 | -1.42% | 66,000 | 1527億2536万 | +2.45% | 11.62 | 1.08 |
| 01/24 | 3,150 | 3,185 | 3,105 | 3,175 | +0.79% | 103,600 | 1549億2109万 | +4.2% | 11.78 | 1.1 |
| 01/23 | 3,190 | 3,190 | 3,130 | 3,150 | +0.64% | 95,400 | 1537億124万 | +3.75% | 11.69 | 1.09 |
| 01/22 | 3,100 | 3,130 | 3,100 | 3,130 | +1.46% | 55,300 | 1527億2536万 | +3.37% | 11.62 | 1.08 |
| 01/19 | 3,065 | 3,105 | 3,030 | 3,085 | +0.49% | 118,300 | 1505億2963万 | +2.12% | 11.45 | 1.07 |
| 01/18 | 3,090 | 3,100 | 3,050 | 3,070 | -1.13% | 99,100 | 1497億9772万 | +1.76% | 11.39 | 1.06 |
| 01/17 | 3,175 | 3,175 | 3,085 | 3,105 | -1.58% | 117,300 | 1515億551万 | +3.05% | 11.52 | 1.07 |
| 01/16 | 3,190 | 3,205 | 3,130 | 3,155 | -1.56% | 142,600 | 1539億4521万 | +4.82% | 11.71 | 1.09 |
| 01/15 | 3,210 | 3,240 | 3,195 | 3,205 | -0.62% | 99,100 | 1563億8491万 | +6.58% | 11.89 | 1.11 |
| 01/12 | 3,180 | 3,245 | 3,180 | 3,225 | +1.57% | 105,200 | 1573億6079万 | +7.43% | 11.97 | 1.12 |
| 01/11 | 3,140 | 3,210 | 3,140 | 3,175 | +1.93% | 144,500 | 1549億2109万 | +5.94% | 11.78 | 1.1 |
| 01/10 | 3,110 | 3,145 | 3,100 | 3,115 | +0.32% | 77,300 | 1519億9345万 | +4.04% | 11.56 | 1.08 |
| 01/09 | 3,095 | 3,110 | 3,070 | 3,105 | +0.81% | 63,900 | 1515億551万 | +3.74% | 11.52 | 1.07 |
| 01/05 | 3,080 | 3,105 | 3,070 | 3,080 | +0.65% | 89,400 | 1502億8566万 | +2.91% | 11.43 | 1.06 |
| 01/04 | 3,025 | 3,090 | 3,005 | 3,060 | +1.49% | 113,000 | 1493億978万 | +2.24% | 11.36 | 1.06 |
| 2023 | ||||||||||
| 12/29 | 2,980 | 3,025 | 2,980 | 3,015 | +1.11% | 75,400 | 1471億1404万 | +0.7% | 11.19 | 1.04 |
| 12/28 | 2,908 | 2,982 | 2,908 | 2,982 | +2.26% | 78,100 | 1455億384万 | -0.53% | 11.07 | 1.03 |
| 12/27 | 2,906 | 2,916 | 2,895 | 2,916 | +1.21% | 104,800 | 1422億8343万 | -2.86% | 10.82 | 1.01 |
| 12/26 | 2,850 | 2,894 | 2,850 | 2,881 | +1.05% | 98,400 | 1405億7564万 | -4.22% | 10.69 | 1 |
| 12/25 | 2,898 | 2,905 | 2,850 | 2,851 | -1.59% | 46,900 | 1391億1182万 | -5.53% | 10.58 | 0.99 |
| 12/22 | 2,916 | 2,925 | 2,892 | 2,897 | -1.29% | 50,300 | 1413億5635万 | -4.36% | 10.75 | 1 |
| 12/21 | 2,974 | 2,983 | 2,925 | 2,935 | -1.77% | 77,000 | 1432億1052万 | -3.39% | 10.89 | 1.02 |
| 12/20 | 3,000 | 3,005 | 2,975 | 2,988 | +0.07% | 78,400 | 1457億9660万 | -1.9% | 11.09 | 1.03 |
| 12/19 | 2,955 | 3,010 | 2,937 | 2,986 | +1.01% | 94,400 | 1456億9902万 | -2.1% | 11.08 | 1.03 |
| 12/18 | 2,880 | 2,959 | 2,866 | 2,956 | +0.89% | 89,600 | 1442億3519万 | -3.24% | 10.97 | 1.02 |
| 12/15 | 2,900 | 2,930 | 2,872 | 2,930 | +0.58% | 97,400 | 1429億6655万 | -4.28% | 10.87 | 1.01 |
| 12/14 | 2,935 | 2,935 | 2,886 | 2,913 | -0.72% | 85,200 | 1421億3705万 | -5.08% | 10.81 | 1.01 |
| 12/13 | 2,964 | 2,964 | 2,925 | 2,934 | -1.01% | 61,500 | 1431億6173万 | -4.65% | 10.89 | 1.02 |
| 12/12 | 2,992 | 3,000 | 2,960 | 2,964 | -0.94% | 67,600 | 1446億2555万 | -3.92% | 11 | 1.03 |
| 12/11 | 2,995 | 3,015 | 2,977 | 2,992 | +0.74% | 83,300 | 1459億9178万 | -3.23% | 11.1 | 1.04 |
| 12/08 | 2,989 | 3,020 | 2,947 | 2,970 | -1.98% | 162,900 | 1449億1831万 | -4.22% | 11.02 | 1.03 |
| 12/07 | 3,055 | 3,060 | 3,010 | 3,030 | -1.62% | 105,000 | 1478億4595万 | -2.6% | 11.25 | 1.05 |
| 12/06 | 3,080 | 3,110 | 3,070 | 3,080 | 0% | 117,500 | 1502億8566万 | -1.03% | 11.43 | 1.07 |
| 12/05 | 3,095 | 3,120 | 3,080 | 3,080 | -0.48% | 61,500 | 1502億8566万 | -1% | 11.43 | 1.07 |
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 | 3,930 4/4 | 2,060 11/22 | 2,317,200 5/19 | - | - | +15.44% 6/16 | -24.74% 5/25 |
| 2008年 3月期 | 2,490 6/18 6/15 | 920 1/22 | 4,442,100 12/4 | - | - | +18.5% 2/25 | -39.33% 11/28 |
| 2009年 3月期 | 1,369 4/21 | 422 2/16 | 1,486,000 5/16 | - | - | +30.03% 4/23 | -20.48% 10/10 |
| 2010年 3月期 | 1,297 8/3 | 463 4/1 | 777,800 1/22 | - | - | +42.35% 5/14 | -18.88% 10/2 |
| 2011年 3月期 | 918 5/18 | 583 3/15 | 418,000 5/17 | 447億9293万 | 284億4692万 | +14.56% 12/13 | -26.82% 3/15 |
| 2012年 3月期 | 1,267 3/30 | 686 4/8 | 187,900 3/27 | 618億2205万 | 334億7271万 | +13.98% 3/30 | -7.39% 9/26 |
| 2013年 3月期 | 1,408 3/29 | 804 11/12 | 277,100 5/22 | 687億201万 | 392億3041万 | +13.69% 1/31 | -8.64% 7/18 |
| 2014年 3月期 | 2,368 2/12 | 1,240 4/2 | 276,400 11/15 | 1155億4430万 | 605億461万 | +16.06% 5/20 | -11.37% 4/11 |
| 2015年 3月期 | 2,620 3/31 | 1,795 5/16 | 244,100 8/1 | 1278億4040万 | 875億8531万 | +15.66% 2/12 | -9.95% 10/17 |
| 2016年 3月期 | 3,445 6/25 | 2,239 2/12 | 358,700 12/3 | 1680億9548万 | 1092億4986万 | +12.6% 10/15 | -19.61% 8/25 |
| 2017年 3月期 | 3,250 6/2 | 2,360 8/30 | 331,700 5/2 | 1585億8064万 | 1151億5394万 | +9.05% 5/12 | -11.88% 8/19 |
| 2018年 3月期 | 3,330 2/1 | 2,284 6/7 | 678,200 12/26 | 1624億8417万 | 1114億4560万 | +13.6% 6/29 | -11.04% 5/7 |
| 2019年 3月期 | 3,060 4/26 | 2,016 2/12 | 515,100 8/1 | 1493億978万 | 983億6879万 | +13.07% 5/7 | -17.43% 12/25 |
| 2020年 3月期 | 3,050 12/13 | 1,343 3/23 | 392,700 11/1 | 1488億2184万 | 655億3040万 | +13.06% 4/27 | -39.9% 3/19 |
| 2021年 3月期 | 3,185 11/6 | 1,630 4/6 | 784,400 8/3 | 1554億903万 | 795億3429万 | +19.87% 8/5 | -7.93% 6/15 |
| 2022年 3月期 | 3,830 9/17 | 2,801 1/28 | 701,700 10/28 | 1868億8119万 | 1366億7212万 | +11.43% 9/14 | -11.49% 11/1 |
| 2023年 3月期 | 4,080 8/9 | 2,936 4/27 | 687,700 11/1 | 1990億7970万 | 1432億5931万 | +13.71% 6/1 | -13.87% 11/1 |
| 2024年 3月期 | 3,635 6/16 | 2,850 12/26 12/25 | 344,100 8/1 | 1773億6635万 | 1390億6303万 | +7.96% 6/16 | -6.81% 8/3 |
| 最新 | 3,270 2024/5/2 | 135,900 | 1595億5653万 | +2.41% 3,193 | |||
年間値上がり率
- 1993/12/29 vs 1992/12/30
- -29%（0.71倍）
- 1994/12/30 vs 1993/12/29
- 57%（1.57倍）
- 1995/12/29 vs 1994/12/30
- 88%（1.88倍）
- 1996/12/30 vs 1995/12/29
- -40%（0.6倍）
- 1997/12/30 vs 1996/12/30
- -37%（0.63倍）
- 1998/12/30 vs 1997/12/30
- 39%（1.39倍）
- 1999/12/30 vs 1998/12/30
- 1271%（13.71倍）
- 2000/12/29 vs 1999/12/30
- -89%（0.11倍）
- 2001/12/28 vs 2000/12/29
- -31%（0.69倍）
- 2002/12/30 vs 2001/12/28
- -64%（0.36倍）
- 2003/12/30 vs 2002/12/30
- 119%（2.19倍）
- 2004/12/30 vs 2003/12/30
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/30
- 160%（2.6倍）
- 2006/12/29 vs 2005/12/30
- -45%（0.55倍）
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 117%（2.17倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 56%（1.56倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/05/02 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
422円（2009/02/16） - 675%（7.75倍）
3,270円（5/2）