株価チャート
株価
4/26
- 前日 (4/25)
- 3,375
- 始値
- 3,358
- 高値
- 3,431
- 安値
- 3,330
- 終値 +1.39%
- 3,422
- 出来高 +17.32%
- 369,100
乖離率
- 株価(5日)
移動平均値 - +0.68%
3,399 - 株価(25日)
移動平均値 - -1.33%
3,468 - 出来高(5日)
移動平均値 - -2.4%
378,180
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 | 3,358 | 3,431 | 3,330 | 3,422 | +1.39% | 369,100 | 4583億777万 | -1.33% | 23.74 | 2.29 |
04/25 | 3,410 | 3,420 | 3,359 | 3,375 | -1.11% | 314,600 | 4520億1307万 | -2.74% | 23.41 | 2.26 |
04/24 | 3,400 | 3,417 | 3,385 | 3,413 | +0.71% | 296,200 | 4571億240万 | -1.7% | 23.68 | 2.28 |
04/23 | 3,397 | 3,413 | 3,372 | 3,389 | -0.24% | 408,600 | 4538億8809万 | -2.45% | 23.51 | 2.27 |
04/22 | 3,361 | 3,426 | 3,358 | 3,397 | +1.62% | 502,400 | 4549億5953万 | -2.24% | 23.57 | 2.27 |
04/19 | 3,413 | 3,422 | 3,320 | 3,343 | -2.85% | 465,300 | 4477億2732万 | -3.74% | 23.19 | 2.24 |
04/18 | 3,452 | 3,474 | 3,426 | 3,441 | -0.81% | 368,700 | 4608億5244万 | -1.01% | 23.87 | 2.3 |
04/17 | 3,537 | 3,538 | 3,424 | 3,469 | -2.5% | 457,300 | 4646億247万 | -0.14% | 24.07 | 2.32 |
04/16 | 3,571 | 3,575 | 3,521 | 3,558 | -0.81% | 316,300 | 4765億2222万 | +2.48% | 24.68 | 2.38 |
04/15 | 3,591 | 3,595 | 3,552 | 3,587 | -1.37% | 221,700 | 4804億619万 | +3.49% | 24.89 | 2.4 |
04/12 | 3,589 | 3,637 | 3,561 | 3,637 | +2.34% | 376,900 | 4871億268万 | +5.21% | 25.23 | 2.43 |
04/11 | 3,534 | 3,567 | 3,499 | 3,554 | +0.08% | 265,300 | 4759億8650万 | +3.13% | 24.66 | 2.38 |
04/10 | 3,568 | 3,594 | 3,543 | 3,551 | -0.67% | 357,800 | 4755億8471万 | +3.41% | 24.64 | 2.38 |
04/09 | 3,565 | 3,590 | 3,528 | 3,575 | +1.85% | 413,600 | 4787億9903万 | +4.5% | 24.8 | 2.39 |
04/08 | 3,470 | 3,514 | 3,463 | 3,510 | +1.62% | 290,700 | 4700億9359万 | +3.02% | 24.35 | 2.35 |
04/05 | 3,430 | 3,477 | 3,424 | 3,454 | +0.38% | 242,600 | 4625億9352万 | +1.74% | 23.96 | 2.31 |
04/04 | 3,437 | 3,460 | 3,426 | 3,441 | -0.15% | 264,000 | 4608億5244万 | +1.65% | 23.87 | 2.3 |
04/03 | 3,412 | 3,457 | 3,395 | 3,446 | +1.32% | 338,600 | 4615億2209万 | +2.07% | 23.91 | 2.31 |
04/02 | 3,445 | 3,470 | 3,379 | 3,401 | -1.31% | 415,900 | 4554億9524万 | +1.01% | 23.6 | 2.28 |
04/01 | 3,461 | 3,470 | 3,418 | 3,446 | +0.5% | 285,400 | 4615億2209万 | +2.62% | 23.91 | 2.31 |
03/29 | 3,409 | 3,433 | 3,404 | 3,429 | +0.5% | 265,500 | 4592億4528万 | +2.48% | 23.79 | 2.29 |
03/28 | 3,450 | 3,458 | 3,402 | 3,412 | -2.63% | 282,300 | 4569億6847万 | +2.31% | 23.67 | 2.28 |
03/27 | 3,499 | 3,515 | 3,480 | 3,504 | +0.49% | 349,600 | 4692億9001万 | +5.38% | 24.31 | 2.34 |
03/26 | 3,484 | 3,508 | 3,460 | 3,487 | +0.58% | 566,100 | 4670億1321万 | +5.32% | 24.19 | 2.33 |
03/25 | 3,476 | 3,482 | 3,450 | 3,467 | -0.23% | 319,400 | 4643億3461万 | +5.22% | 24.05 | 2.32 |
03/22 | 3,420 | 3,477 | 3,415 | 3,475 | +1.61% | 257,000 | 4654億605万 | +5.98% | 24.11 | 2.32 |
03/21 | 3,445 | 3,453 | 3,402 | 3,420 | -0.73% | 369,800 | 4580億3991万 | +4.81% | 23.73 | 2.29 |
03/19 | 3,404 | 3,450 | 3,390 | 3,445 | +0.79% | 269,800 | 4613億8816万 | +6% | 23.9 | 2.3 |
03/18 | 3,374 | 3,425 | 3,367 | 3,418 | +1.64% | 287,300 | 4577億7205万 | +5.62% | 23.71 | 2.29 |
03/15 | 3,382 | 3,388 | 3,355 | 3,363 | -1.23% | 407,500 | 4504億591万 | +4.31% | 23.33 | 2.25 |
03/14 | 3,394 | 3,406 | 3,350 | 3,405 | +0.18% | 303,300 | 4560億3096万 | +5.91% | 23.62 | 2.28 |
03/13 | 3,401 | 3,421 | 3,385 | 3,399 | -0.21% | 417,200 | 4552億2739万 | +6.05% | 23.58 | 2.27 |
03/12 | 3,425 | 3,440 | 3,344 | 3,406 | -0.53% | 584,200 | 4561億6489万 | +6.6% | 23.63 | 2.28 |
03/11 | 3,380 | 3,425 | 3,373 | 3,424 | +1.81% | 583,200 | 4585億7563万 | +7.57% | 23.75 | 2.29 |
03/08 | 3,374 | 3,400 | 3,313 | 3,363 | +0.54% | 651,200 | 4504億591万 | +6.09% | 23.33 | 2.25 |
03/07 | 3,299 | 3,353 | 3,299 | 3,345 | +2.11% | 541,700 | 4479億9518万 | +5.89% | 23.21 | 2.24 |
03/06 | 3,234 | 3,281 | 3,225 | 3,276 | +1.77% | 466,800 | 4387億5402万 | +4.07% | 22.73 | 2.19 |
03/05 | 3,221 | 3,231 | 3,196 | 3,219 | +0.28% | 330,400 | 4311億2002万 | +2.48% | 22.33 | 2.15 |
03/04 | 3,228 | 3,237 | 3,189 | 3,210 | -0.4% | 343,900 | 4299億1465万 | +2.39% | 22.27 | 2.15 |
03/01 | 3,200 | 3,232 | 3,191 | 3,223 | +0.53% | 271,600 | 4316億5574万 | +3.04% | 22.36 | 2.16 |
02/29 | 3,205 | 3,223 | 3,186 | 3,206 | -0.16% | 363,800 | 4293億7893万 | +2.79% | 22.24 | 2.14 |
02/28 | 3,212 | 3,222 | 3,195 | 3,211 | -0.37% | 306,500 | 4300億4858万 | +3.18% | 22.28 | 2.15 |
02/27 | 3,203 | 3,236 | 3,176 | 3,223 | +1.8% | 487,300 | 4316億5574万 | +3.97% | 22.36 | 2.16 |
02/26 | 3,169 | 3,176 | 3,143 | 3,166 | +0.44% | 315,300 | 4240億2174万 | +2.49% | 21.96 | 2.12 |
02/22 | 3,165 | 3,170 | 3,124 | 3,152 | -0.35% | 452,400 | 4221億4672万 | +2.3% | 21.87 | 2.11 |
02/21 | 3,153 | 3,169 | 3,131 | 3,163 | +0.44% | 277,800 | 4236億1995万 | +2.9% | 21.94 | 2.12 |
02/20 | 3,164 | 3,167 | 3,114 | 3,149 | -0.19% | 231,500 | 4217億4494万 | +2.71% | 21.85 | 2.11 |
02/19 | 3,130 | 3,166 | 3,126 | 3,155 | +1.77% | 413,300 | 4225億4851万 | +3.07% | 21.89 | 2.11 |
02/16 | 3,072 | 3,110 | 3,064 | 3,100 | +1.04% | 352,900 | 4151億8238万 | +1.54% | 21.51 | 2.07 |
02/15 | 3,041 | 3,077 | 3,016 | 3,068 | -0.07% | 497,900 | 4108億9662万 | +0.66% | 21.28 | 2.05 |
02/14 | 3,080 | 3,092 | 3,027 | 3,070 | -0.62% | 561,400 | 4111億6448万 | +0.95% | 21.3 | 2.05 |
02/13 | 3,100 | 3,111 | 3,068 | 3,089 | +0.06% | 335,100 | 4137億915万 | +1.85% | 21.43 | 2.07 |
02/09 | 3,090 | 3,111 | 3,037 | 3,087 | -0.99% | 784,900 | 4134億4129万 | +2.15% | 21.42 | 2.07 |
02/08 | 3,120 | 3,148 | 3,063 | 3,118 | -0.89% | 526,800 | 4175億9311万 | +3.48% | 21.63 | 2.09 |
02/07 | 3,292 | 3,292 | 3,125 | 3,146 | -0.63% | 986,300 | 4213億4315万 | +4.83% | 21.83 | 2.1 |
02/06 | 3,160 | 3,230 | 3,154 | 3,166 | +0.83% | 691,000 | 4240億2174万 | +5.96% | 21.96 | 2.12 |
02/05 | 3,120 | 3,155 | 3,120 | 3,140 | +1.19% | 313,700 | 4205億3957万 | +5.58% | 21.78 | 2.1 |
02/02 | 3,110 | 3,116 | 3,080 | 3,103 | +0.23% | 247,900 | 4155億8416万 | +4.8% | 21.53 | 2.08 |
02/01 | 3,102 | 3,108 | 3,078 | 3,096 | -0.23% | 287,700 | 4146億4666万 | +4.98% | 21.48 | 2.07 |
01/31 | 3,050 | 3,103 | 3,039 | 3,103 | +1.27% | 226,300 | 4155億8416万 | +5.65% | 21.53 | 2.08 |
01/30 | 3,098 | 3,121 | 3,062 | 3,064 | -1.1% | 260,500 | 4103億6090万 | +4.82% | 21.26 | 2.05 |
01/29 | 3,074 | 3,122 | 3,063 | 3,098 | +0.68% | 368,100 | 4149億1452万 | +6.42% | 21.49 | 2.07 |
01/26 | 3,045 | 3,095 | 3,021 | 3,077 | +1.82% | 600,700 | 4121億199万 | +6.14% | 21.35 | 2.06 |
01/25 | 2,985 | 3,024 | 2,982 | 3,022 | +0.73% | 215,100 | 4047億3585万 | +4.71% | 20.97 | 2.02 |
01/24 | 3,020 | 3,041 | 2,999 | 3,000 | -0.83% | 372,200 | 4017億8940万 | +4.38% | 20.81 | 2.01 |
01/23 | 3,025 | 3,068 | 3,004 | 3,025 | +3.42% | 862,700 | 4051億3764万 | +5.55% | 20.99 | 2.02 |
01/22 | 2,900 | 2,931 | 2,889 | 2,925 | -0.58% | 725,900 | 3917億4466万 | +2.42% | 20.29 | 1.96 |
01/19 | 2,957 | 2,966 | 2,939 | 2,942 | -0.74% | 277,000 | 3940億2147万 | +3.12% | 20.41 | 1.97 |
01/18 | 3,000 | 3,000 | 2,951 | 2,964 | -0.34% | 226,100 | 3969億6792万 | +3.96% | 20.56 | 1.98 |
01/17 | 2,994 | 3,000 | 2,959 | 2,974 | +0.07% | 253,400 | 3983億722万 | +4.5% | 20.63 | 1.99 |
01/16 | 3,009 | 3,029 | 2,972 | 2,972 | -1.23% | 319,500 | 3980億3936万 | +4.65% | 20.62 | 1.99 |
01/15 | 2,973 | 3,009 | 2,969 | 3,009 | +1.28% | 388,600 | 4029億9476万 | +6.14% | 20.88 | 2.01 |
01/12 | 2,968 | 2,983 | 2,941 | 2,971 | +0.3% | 350,600 | 3979億543万 | +5.02% | 20.61 | 1.99 |
01/11 | 2,900 | 2,975 | 2,900 | 2,962 | +1.75% | 593,500 | 3967億6万 | +4.92% | 20.55 | 1.98 |
01/10 | 2,865 | 2,919 | 2,865 | 2,911 | +1.75% | 511,400 | 3898億6964万 | +3.37% | 20.2 | 1.95 |
01/09 | 2,830 | 2,864 | 2,830 | 2,861 | +1.53% | 267,000 | 3831億7315万 | +1.81% | 19.85 | 1.91 |
01/05 | 2,850 | 2,856 | 2,814 | 2,818 | -0.98% | 278,800 | 3774億1417万 | +0.39% | 19.55 | 1.89 |
01/04 | 2,829 | 2,866 | 2,811 | 2,846 | +0.42% | 321,100 | 3811億6421万 | +1.43% | 19.74 | 1.9 |
2023 | ||||||||||
12/29 | 2,829 | 2,856 | 2,819 | 2,834 | +0.43% | 312,700 | 3795億5705万 | +1.07% | 19.66 | 1.9 |
12/28 | 2,805 | 2,825 | 2,801 | 2,822 | +0.5% | 201,600 | 3779億4989万 | +0.75% | 19.58 | 1.89 |
12/27 | 2,812 | 2,820 | 2,799 | 2,808 | 0% | 205,600 | 3760億7487万 | +0.36% | 19.48 | 1.88 |
12/26 | 2,819 | 2,822 | 2,796 | 2,808 | -0.5% | 214,200 | 3760億7487万 | +0.5% | 19.48 | 1.88 |
12/25 | 2,811 | 2,830 | 2,801 | 2,822 | +1.18% | 205,400 | 3779億4989万 | +1.11% | 19.58 | 1.89 |
12/22 | 2,777 | 2,798 | 2,767 | 2,789 | +1.42% | 258,700 | 3735億3021万 | +0.07% | 19.35 | 1.87 |
12/21 | 2,740 | 2,756 | 2,732 | 2,750 | -0.87% | 299,800 | 3683億695万 | -1.22% | 19.08 | 1.84 |
12/20 | 2,777 | 2,793 | 2,759 | 2,774 | -0.64% | 379,600 | 3715億2126万 | -0.29% | 19.25 | 1.86 |
12/19 | 2,758 | 2,811 | 2,756 | 2,792 | +1.53% | 523,300 | 3739億3200万 | +0.47% | 19.37 | 1.87 |
12/18 | 2,746 | 2,762 | 2,732 | 2,750 | +0.7% | 477,400 | 3683億695万 | -0.87% | 19.08 | 1.84 |
12/15 | 2,716 | 2,744 | 2,694 | 2,731 | -2.32% | 794,600 | 3657億6228万 | -1.48% | 18.95 | 1.83 |
12/14 | 2,753 | 2,807 | 2,750 | 2,796 | +1.12% | 399,500 | 3744億6772万 | +0.94% | 19.4 | 1.87 |
12/13 | 2,824 | 2,832 | 2,763 | 2,765 | -3.39% | 531,700 | 3703億1589万 | +0.07% | 19.18 | 1.85 |
12/12 | 2,883 | 2,904 | 2,855 | 2,862 | -0.49% | 377,500 | 3833億708万 | +3.77% | 19.86 | 1.91 |
12/11 | 2,833 | 2,882 | 2,832 | 2,876 | +1.27% | 529,400 | 3851億8210万 | +4.54% | 19.95 | 1.92 |
12/08 | 2,847 | 2,849 | 2,824 | 2,840 | +0.46% | 397,200 | 3803億6063万 | +3.54% | 19.7 | 1.9 |
12/07 | 2,831 | 2,846 | 2,813 | 2,827 | -0.98% | 370,000 | 3786億1954万 | +3.33% | 19.61 | 1.89 |
12/06 | 2,859 | 2,869 | 2,833 | 2,855 | -0.1% | 462,900 | 3823億6957万 | +4.24% | 19.81 | 1.91 |
12/05 | 2,830 | 2,877 | 2,827 | 2,858 | +1.2% | 529,400 | 3827億7136万 | +4.46% | 19.83 | 1.91 |
12/04 | 2,780 | 2,825 | 2,777 | 2,824 | +1.47% | 503,000 | 3782億1775万 | +3.37% | 19.59 | 1.89 |
12/01 | 2,773 | 2,790 | 2,770 | 2,783 | +0.51% | 260,800 | 3727億2663万 | +1.94% | 19.31 | 1.86 |
11/30 | 2,752 | 2,788 | 2,746 | 2,769 | 0% | 416,000 | 3708億5161万 | +1.54% | 19.21 | 1.85 |
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 | |
2011年 3月期 | 606 2,425 3/28 | 500 2,000 3/15 | 23,248,400 5,812,100 3/11 | 699億7761万 | 577億1350万 | +13.95% 4/19 | - |
2012年 3月期 | 1,069 4,275 3/30 | 561 2,242 4/1 | 3,873,200 968,300 4/27 | 1233億6260万 | 646億9683万 | +19.39% 4/16 | -10.86% 11/7 |
2013年 3月期 | 2,088 8,350 2/26 | 1,018 4,070 4/3 | 4,544,800 1,136,200 11/30 | 2409億5386万 | 1174億4697万 | +18.19% 2/1 | -11.73% 12/13 |
2014年 3月期 | 2,977 9/26 | 1,833 7,330 4/2 | 2,215,200 553,800 4/11 | 3436億2617万 | 2115億1997万 | +17.3% 9/26 | -7.48% 1/28 |
2015年 3月期 | 5,410 3/31 | 2,383 5/12 | 1,968,200 8/7 | 7229億3721万 | 3181億4908万 | +13.72% 8/5 | -8.74% 5/7 |
2016年 3月期 | 5,700 4/10 | 3,745 10/8 | 2,862,000 10/23 | 7616億3286万 | 5006億5332万 | +15.37% 11/5 | -15.78% 8/25 |
2017年 3月期 | 4,720 8/3 | 3,320 12/6 | 2,259,400 2/1 | 6314億8785万 | 4441億8213万 | +8.27% 7/20 | -13.35% 9/5 |
2018年 3月期 | 4,690 7/28 | 3,370 3/28 | 3,942,200 3/27 | 6276億2424万 | 4511億6144万 | +10.12% 5/17 | -11.02% 8/28 |
2019年 3月期 | 4,265 6/27 | 2,941 3/28 | 2,319,200 7/30 | 5710億6558万 | 3938億6401万 | +8.11% 5/15 | -9.56% 8/13 |
2020年 3月期 | 3,775 10/31 | 2,392 3/13 | 3,255,200 2/6 | 5055億8499万 | 3203億6008万 | +13.63% 4/16 | -16.33% 2/28 |
2021年 3月期 | 3,560 10/2 | 2,758 3/4 | 3,206,200 5/15 | 4767億9008万 | 3693億7838万 | +10.44% 7/31 | -8.78% 5/18 |
2022年 3月期 | 3,010 11/1 | 2,351 2/2 | 9,329,000 5/27 | 4031億2869万 | 3148億6895万 | +7.63% 11/1 | -10.35% 2/2 |
2023年 3月期 | 3,125 11/7 | 2,265 4/25 | 2,779,800 11/7 | 4185億3062万 | 3033億5099万 | +11.43% 6/24 | -7.28% 11/8 |
最新 | 3,422 2024/4/26 | 369,100 | 4583億777万 | -1.33% 3,468 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 62%(1.62倍)
- 2013/12/30 vs 2012/12/28
- 68%(1.68倍)
- 2014/12/30 vs 2013/12/30
- 63%(1.63倍)
- 2015/12/30 vs 2014/12/30
- 23%(1.23倍)
- 2016/12/30 vs 2015/12/30
- -29%(0.71倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- -6%(0.94倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- -14%(0.86倍)
- 2022/12/30 vs 2021/12/30
- 12%(1.12倍)
- 2023/12/29 vs 2022/12/30
- -5%(0.95倍)
- 2024/04/26 vs 2023/12/29
- 21%(1.21倍)
- 過去安値
500円(2011/03/15) - 584%(6.84倍)
3,422円(4/26)