株価チャート
株価
4/22
- 前日 (4/19)
- 3,815
- 始値
- 3,859
- 高値
- 3,918
- 安値
- 3,851
- 終値 +1.89%
- 3,887
- 出来高 -24.87%
- 1,155,700
乖離率
- 株価（5日）
移動平均値 - +1.12%
3,844 - 株価（25日）
移動平均値 - -1.89%
3,962 - 出来高（5日）
移動平均値 - -15.14%
1,361,900
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 3,859 | 3,918 | 3,851 | 3,887 | +1.89% | 1,155,700 | 8745億7500万 | -1.89% | 8.6 | 0.96 |
| 04/19 | 3,820 | 3,850 | 3,741 | 3,815 | -0.47% | 1,538,200 | 8583億7500万 | -3.73% | 8.44 | 0.94 |
| 04/18 | 3,801 | 3,851 | 3,771 | 3,833 | +0.79% | 960,100 | 8624億2500万 | -3.3% | 8.48 | 0.95 |
| 04/17 | 3,883 | 3,891 | 3,801 | 3,803 | -2.04% | 1,282,700 | 8556億7500万 | -4.04% | 8.41 | 0.94 |
| 04/16 | 3,999 | 4,003 | 3,857 | 3,882 | -3.53% | 1,872,800 | 8734億5000万 | -2.07% | 8.59 | 0.96 |
| 04/15 | 3,960 | 4,027 | 3,940 | 4,024 | +0.75% | 980,000 | 9054億 | +1.56% | 8.9 | 0.99 |
| 04/12 | 4,019 | 4,021 | 3,974 | 3,994 | -0.08% | 975,200 | 8986億5000万 | +0.83% | 8.84 | 0.98 |
| 04/11 | 3,934 | 4,021 | 3,918 | 3,997 | +0.78% | 1,112,300 | 8993億2500万 | +0.93% | 8.84 | 0.99 |
| 04/10 | 3,979 | 3,994 | 3,958 | 3,966 | -1.1% | 928,100 | 8923億5000万 | +0.2% | 8.77 | 0.98 |
| 04/09 | 3,946 | 4,010 | 3,940 | 4,010 | +1.62% | 1,163,100 | 9022億5000万 | +1.37% | 8.87 | 0.99 |
| 04/08 | 3,970 | 3,977 | 3,932 | 3,946 | -0.05% | 777,700 | 8878億5000万 | -0.08% | 8.73 | 0.97 |
| 04/05 | 3,924 | 3,965 | 3,905 | 3,948 | -0.5% | 880,000 | 8883億 | +0.05% | 8.73 | 0.97 |
| 04/04 | 3,990 | 4,001 | 3,956 | 3,968 | +1.35% | 1,154,700 | 8928億 | +0.71% | 8.78 | 0.98 |
| 04/03 | 3,856 | 3,939 | 3,819 | 3,915 | +0.49% | 1,392,100 | 8808億7500万 | -0.48% | 8.66 | 0.97 |
| 04/02 | 3,911 | 3,960 | 3,879 | 3,896 | -0.13% | 1,289,000 | 8766億 | -0.92% | 8.62 | 0.96 |
| 04/01 | 4,020 | 4,033 | 3,883 | 3,901 | -2.16% | 1,293,500 | 8777億2500万 | -0.74% | 8.63 | 0.96 |
| 03/29 | 4,010 | 4,019 | 3,975 | 3,987 | +0.28% | 820,800 | 8970億7500万 | +1.45% | 8.82 | 0.98 |
| 03/28 | 4,010 | 4,033 | 3,970 | 3,976 | -2.62% | 1,211,800 | 8946億 | +1.38% | 8.8 | 0.98 |
| 03/27 | 4,080 | 4,122 | 4,068 | 4,083 | +0.37% | 1,681,400 | 9186億7500万 | +4.32% | 9.03 | 1.01 |
| 03/26 | 4,045 | 4,084 | 4,021 | 4,068 | +0.69% | 1,063,600 | 9153億 | +4.23% | 9 | 1 |
| 03/25 | 4,061 | 4,068 | 4,032 | 4,040 | -0.98% | 881,700 | 9090億 | +3.88% | 8.94 | 1 |
| 03/22 | 4,085 | 4,099 | 4,046 | 4,080 | +0.25% | 1,213,800 | 9180億 | +5.32% | 9.03 | 1.01 |
| 03/21 | 4,030 | 4,104 | 4,027 | 4,070 | +2.01% | 1,586,100 | 9157億5000万 | +5.5% | 9 | 1 |
| 03/19 | 3,953 | 4,002 | 3,945 | 3,990 | +0.45% | 1,416,400 | 8977億5000万 | +3.77% | 8.83 | 0.98 |
| 03/18 | 3,935 | 3,983 | 3,902 | 3,972 | +1.79% | 1,357,200 | 8937億 | +3.6% | 8.79 | 0.98 |
| 03/15 | 3,861 | 3,917 | 3,844 | 3,902 | +1.22% | 4,422,500 | 8779億5000万 | +2.01% | 8.63 | 0.96 |
| 03/14 | 3,802 | 3,865 | 3,795 | 3,855 | +1.47% | 1,026,500 | 8673億7500万 | +0.97% | 8.53 | 0.95 |
| 03/13 | 3,860 | 3,893 | 3,782 | 3,799 | -0.6% | 1,343,800 | 8547億7500万 | -0.31% | 8.41 | 0.94 |
| 03/12 | 3,820 | 3,825 | 3,739 | 3,822 | -0.73% | 1,620,100 | 8599億5000万 | +0.42% | 8.46 | 0.94 |
| 03/11 | 3,950 | 3,953 | 3,812 | 3,850 | -3.58% | 2,023,300 | 8662億5000万 | +1.42% | 8.52 | 0.95 |
| 03/08 | 3,960 | 4,051 | 3,956 | 3,993 | +0.91% | 1,820,800 | 8984億2500万 | +5.58% | 8.83 | 0.98 |
| 03/07 | 3,980 | 4,059 | 3,939 | 3,957 | -0.18% | 1,726,100 | 8903億2500万 | +5.18% | 8.75 | 0.98 |
| 03/06 | 3,900 | 3,965 | 3,882 | 3,964 | +1.67% | 1,414,300 | 8919億 | +5.9% | 8.77 | 0.98 |
| 03/05 | 3,841 | 3,917 | 3,833 | 3,899 | +1.12% | 1,403,100 | 8772億7500万 | +4.73% | 8.63 | 0.96 |
| 03/04 | 3,882 | 3,893 | 3,835 | 3,856 | +0.08% | 1,625,900 | 8676億 | +4.1% | 8.53 | 0.95 |
| 03/01 | 3,798 | 3,854 | 3,797 | 3,853 | +1.42% | 1,358,200 | 8669億2500万 | +4.45% | 8.52 | 0.95 |
| 02/29 | 3,835 | 3,835 | 3,759 | 3,799 | -0.42% | 1,534,300 | 8547億7500万 | +3.46% | 8.41 | 0.94 |
| 02/28 | 3,858 | 3,872 | 3,798 | 3,815 | -1.27% | 1,891,400 | 8583億7500万 | +4.23% | 8.44 | 0.94 |
| 02/27 | 3,849 | 3,883 | 3,828 | 3,864 | +0.52% | 2,032,100 | 8694億 | +5.92% | 8.55 | 0.95 |
| 02/26 | 3,880 | 3,930 | 3,811 | 3,844 | -1.56% | 4,382,200 | 8649億 | +5.87% | 8.5 | 0.95 |
| 02/22 | 3,864 | 3,905 | 3,841 | 3,905 | +2.82% | 2,037,300 | 8786億2500万 | +8.08% | 8.64 | 0.96 |
| 02/21 | 3,802 | 3,835 | 3,778 | 3,798 | +0.66% | 1,216,300 | 8545億5000万 | +5.68% | 8.4 | 0.94 |
| 02/20 | 3,820 | 3,845 | 3,767 | 3,773 | -1.02% | 1,138,300 | 8489億2500万 | +5.48% | 8.35 | 0.93 |
| 02/19 | 3,734 | 3,812 | 3,721 | 3,812 | +2.69% | 1,432,400 | 8577億 | +7.02% | 8.43 | 0.94 |
| 02/16 | 3,696 | 3,742 | 3,682 | 3,712 | +1.23% | 1,179,400 | 8352億 | +4.74% | 8.21 | 0.92 |
| 02/15 | 3,700 | 3,714 | 3,660 | 3,667 | -0.65% | 1,038,300 | 8250億7500万 | +3.91% | 8.11 | 0.9 |
| 02/14 | 3,707 | 3,718 | 3,669 | 3,691 | -1.1% | 1,244,800 | 8304億7500万 | +5.01% | 8.17 | 0.91 |
| 02/13 | 3,762 | 3,762 | 3,689 | 3,732 | +0.48% | 1,612,000 | 8397億 | +6.63% | 8.26 | 0.92 |
| 02/09 | 3,745 | 3,760 | 3,684 | 3,714 | -0.91% | 1,334,300 | 8356億5000万 | +6.63% | 8.22 | 0.92 |
| 02/08 | 3,745 | 3,768 | 3,707 | 3,748 | +0.7% | 1,521,700 | 8433億 | +8.17% | 8.29 | 0.92 |
| 02/07 | 3,689 | 3,775 | 3,664 | 3,722 | +0.87% | 1,686,800 | 8374億5000万 | +8.13% | 8.23 | 0.92 |
| 02/06 | 3,686 | 3,706 | 3,656 | 3,690 | +0.76% | 1,801,900 | 8302億5000万 | +7.86% | 8.16 | 0.91 |
| 02/05 | 3,771 | 3,795 | 3,650 | 3,662 | +1.95% | 3,265,500 | 8239億5000万 | +7.67% | 8.1 | 0.9 |
| 02/02 | 3,480 | 3,699 | 3,438 | 3,592 | +3.19% | 5,088,000 | 8082億 | +6.21% | 7.95 | 0.89 |
| 02/01 | 3,478 | 3,525 | 3,472 | 3,481 | -0.66% | 982,300 | 7832億2500万 | +3.45% | 7.7 | 0.86 |
| 01/31 | 3,483 | 3,504 | 3,455 | 3,504 | +0.98% | 947,700 | 7884億 | +4.5% | 7.75 | 0.86 |
| 01/30 | 3,469 | 3,487 | 3,442 | 3,470 | -0.32% | 730,400 | 7807億5000万 | +3.92% | 7.68 | 0.86 |
| 01/29 | 3,446 | 3,481 | 3,442 | 3,481 | +1.84% | 744,700 | 7832億2500万 | +4.57% | 7.7 | 0.86 |
| 01/26 | 3,442 | 3,456 | 3,409 | 3,418 | -1.47% | 903,400 | 7690億5000万 | +2.98% | 7.56 | 0.84 |
| 01/25 | 3,456 | 3,477 | 3,442 | 3,469 | +0.67% | 734,700 | 7805億2500万 | +4.8% | 7.67 | 0.86 |
| 01/24 | 3,472 | 3,492 | 3,435 | 3,446 | -1.2% | 834,700 | 7753億5000万 | +4.42% | 7.62 | 0.85 |
| 01/23 | 3,522 | 3,557 | 3,472 | 3,488 | -0.57% | 1,364,100 | 7848億 | +6.02% | 7.72 | 0.86 |
| 01/22 | 3,484 | 3,512 | 3,481 | 3,508 | +1.77% | 1,332,000 | 7893億 | +6.82% | 7.76 | 0.86 |
| 01/19 | 3,456 | 3,464 | 3,418 | 3,447 | +1.47% | 1,298,600 | 7755億7500万 | +5.25% | 7.63 | 0.85 |
| 01/18 | 3,430 | 3,449 | 3,388 | 3,397 | -0.56% | 1,003,600 | 7643億2500万 | +3.88% | 7.52 | 0.84 |
| 01/17 | 3,408 | 3,502 | 3,405 | 3,416 | +1.21% | 2,297,000 | 7686億 | +4.66% | 7.56 | 0.84 |
| 01/16 | 3,407 | 3,409 | 3,371 | 3,375 | -1% | 956,900 | 7593億7500万 | +3.43% | 7.47 | 0.83 |
| 01/15 | 3,348 | 3,425 | 3,348 | 3,409 | +1.67% | 1,224,400 | 7670億2500万 | +4.44% | 7.54 | 0.84 |
| 01/12 | 3,392 | 3,406 | 3,345 | 3,353 | +0.15% | 1,188,200 | 7544億2500万 | +2.79% | 7.42 | 0.83 |
| 01/11 | 3,358 | 3,418 | 3,345 | 3,348 | +1% | 1,913,400 | 7533億 | +2.67% | 7.41 | 0.83 |
| 01/10 | 3,308 | 3,330 | 3,301 | 3,315 | -0.03% | 1,184,900 | 7458億7500万 | +1.69% | 7.33 | 0.82 |
| 01/09 | 3,330 | 3,342 | 3,289 | 3,316 | +0.21% | 1,244,500 | 7461億 | +1.75% | 7.34 | 0.82 |
| 01/05 | 3,277 | 3,318 | 3,270 | 3,309 | +1.53% | 984,300 | 7445億2500万 | +1.53% | 7.32 | 0.82 |
| 01/04 | 3,170 | 3,259 | 3,134 | 3,259 | +2.32% | 1,541,600 | 7332億7500万 | -0.09% | 7.21 | 0.8 |
| 2023 | ||||||||||
| 12/29 | 3,198 | 3,213 | 3,166 | 3,185 | -0.25% | 1,047,100 | 7166億2500万 | -2.18% | 7.05 | 0.79 |
| 12/28 | 3,185 | 3,207 | 3,167 | 3,193 | +0.06% | 644,600 | 7184億2500万 | -1.81% | 7.06 | 0.79 |
| 12/27 | 3,189 | 3,194 | 3,172 | 3,191 | +0.69% | 729,300 | 7179億7500万 | -1.72% | 7.06 | 0.79 |
| 12/26 | 3,161 | 3,179 | 3,152 | 3,169 | +0.06% | 531,600 | 7130億2500万 | -2.19% | 7.01 | 0.78 |
| 12/25 | 3,205 | 3,205 | 3,149 | 3,167 | -0.6% | 664,300 | 7125億7500万 | -2.1% | 7.01 | 0.78 |
| 12/22 | 3,186 | 3,204 | 3,172 | 3,186 | +0.5% | 492,500 | 7168億5000万 | -1.48% | 7.05 | 0.79 |
| 12/21 | 3,188 | 3,188 | 3,159 | 3,170 | -1.28% | 803,500 | 7132億5000万 | -1.89% | 7.01 | 0.78 |
| 12/20 | 3,203 | 3,235 | 3,195 | 3,211 | -0.22% | 1,027,500 | 7224億7500万 | -0.56% | 7.1 | 0.79 |
| 12/19 | 3,160 | 3,222 | 3,131 | 3,218 | +0.59% | 1,215,000 | 7240億5000万 | -0.22% | 7.12 | 0.79 |
| 12/18 | 3,187 | 3,211 | 3,152 | 3,199 | -0.68% | 830,000 | 7197億7500万 | -0.62% | 7.08 | 0.79 |
| 12/15 | 3,212 | 3,237 | 3,202 | 3,221 | +0.44% | 1,391,100 | 7247億2500万 | +0.16% | 7.13 | 0.79 |
| 12/14 | 3,288 | 3,297 | 3,192 | 3,207 | -3.52% | 1,371,800 | 7215億7500万 | -0.09% | 7.1 | 0.79 |
| 12/13 | 3,340 | 3,344 | 3,303 | 3,324 | +0.88% | 847,200 | 7479億 | +3.78% | 7.35 | 0.82 |
| 12/12 | 3,339 | 3,340 | 3,285 | 3,295 | -0.9% | 1,200,000 | 7413億7500万 | +3.1% | 7.29 | 0.81 |
| 12/11 | 3,295 | 3,325 | 3,279 | 3,325 | +2.56% | 1,223,500 | 7481億2500万 | +4.2% | 7.36 | 0.82 |
| 12/08 | 3,321 | 3,327 | 3,225 | 3,242 | -4.05% | 2,237,500 | 7294億5000万 | +1.82% | 7.17 | 0.8 |
| 12/07 | 3,400 | 3,400 | 3,356 | 3,379 | -1.05% | 1,058,900 | 7602億7500万 | +6.29% | 7.48 | 0.83 |
| 12/06 | 3,344 | 3,418 | 3,338 | 3,415 | +2.09% | 1,682,000 | 7683億7500万 | +7.8% | 7.56 | 0.84 |
| 12/05 | 3,324 | 3,363 | 3,320 | 3,345 | +0.6% | 1,566,900 | 7526億2500万 | +6.02% | 7.4 | 0.82 |
| 12/04 | 3,295 | 3,340 | 3,266 | 3,325 | +0.09% | 1,120,600 | 7481億2500万 | +5.66% | 7.36 | 0.82 |
| 12/01 | 3,319 | 3,348 | 3,296 | 3,322 | +0.88% | 1,594,600 | 7474億5000万 | +5.86% | 7.35 | 0.82 |
| 11/30 | 3,340 | 3,340 | 3,255 | 3,293 | -1.14% | 3,101,100 | 7409億2500万 | +5.24% | 7.29 | 0.81 |
| 11/29 | 3,352 | 3,379 | 3,325 | 3,331 | -1.16% | 2,777,700 | 7494億7500万 | +6.76% | 7.37 | 0.82 |
| 11/28 | 3,339 | 3,415 | 3,321 | 3,370 | +8.46% | 7,598,100 | 7582億5000万 | +8.36% | 7.46 | 0.83 |
| 11/27 | 3,107 | 3,121 | 3,086 | 3,107 | +0.78% | 1,677,700 | 6990億7500万 | +0.26% | 6.87 | 0.77 |
| 11/24 | 3,097 | 3,105 | 3,082 | 3,083 | +0.33% | 973,500 | 6936億7500万 | -0.52% | 6.82 | 0.76 |
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 | 3,135 627 7/20 | 1,520 304 1/22 | 21,373,180 106,865,900 7/17 | - | - | +15.29% 10/11 | -25.18% 8/17 |
| 2009年 3月期 | 2,140 428 4/30 | 515 103 2/25 | 13,016,860 65,084,300 10/30 | - | - | +25.6% 4/13 | -33.94% 10/8 |
| 2010年 3月期 | 1,195 239 6/15 | 600 120 4/1 | 11,092,840 55,464,200 5/1 | - | - | +29.91% 5/11 | -18.38% 7/13 |
| 2011年 3月期 | 990 198 2/17 | 580 116 3/15 | 12,143,940 60,719,700 11/24 | 2477億9690万 | 1451億7394万 | +12.94% 11/25 | -28.54% 3/15 |
| 2012年 3月期 | 840 168 4/1 | 570 114 11/25 114 11/24 他3件 | 4,506,480 22,532,400 11/18 | 2102億5191万 | 1426億7094万 | +10.53% 1/26 | -12.31% 11/18 |
| 2013年 3月期 | 770 154 3/21 154 3/15 | 475 95 11/14 95 11/13 他2件 | 5,607,520 28,037,600 2/7 | 1927億3092万 | 1188億9245万 | +19.17% 1/4 | -13.14% 9/6 |
| 2014年 3月期 | 1,240 248 5/22 | 670 134 4/2 | 41,182,480 205,912,400 5/22 | 3103億7187万 | 1677億93万 | +38.31% 5/22 | -11.04% 2/4 |
| 2015年 3月期 | 1,065 213 3/25 | 750 150 10/21 150 10/17 | 24,402,120 122,010,600 3/25 | 2665億6939万 | 1877億2492万 | +18.18% 5/8 | -11.85% 10/17 |
| 2016年 3月期 | 1,645 329 5/28 | 960 192 2/12 | 16,516,780 82,583,900 5/13 | 4117億4333万 | 2402億8790万 | +26.63% 5/13 | -17.73% 2/12 |
| 2017年 3月期 | 1,520 304 12/12 | 1,020 204 4/8 | 6,659,440 33,297,200 5/9 | 3804億5584万 | 2553億589万 | +8.28% 6/7 | -9.14% 8/3 |
| 2018年 3月期 | 1,885 377 1/15 | 1,300 260 4/17 | 6,030,180 30,150,900 11/2 | 4718億1531万 | 3253億8987万 | +16.56% 5/7 | -6.74% 2/13 |
| 2019年 3月期 | 2,170 434 2/14 | 1,655 331 4/10 331 4/9 | 5,543,960 27,719,800 5/8 | 5431億5078万 | 4142億4633万 | +16.44% 5/10 | -10.12% 12/25 |
| 2020年 3月期 | 2,015 403 4/2 | 1,140 228 3/17 | 5,558,060 27,790,300 3/24 | 5043億5429万 | 2853億4188万 | +6.87% 9/11 | -25.75% 3/13 |
| 2021年 3月期 | 1,650 330 3/22 | 1,105 221 8/4 221 7/31 | 5,240,200 26,201,000 3/19 | 4129億9483万 | 2765億8138万 | +11.86% 3/15 | -6.9% 7/1 |
| 2022年 3月期 | 2,129 3/28 | 1,495 299 4/21 | 7,882,500 11/2 | 5328億8848万 | 3741億9835万 | +9.97% 9/14 | -10.71% 11/10 |
| 2023年 3月期 | 2,863 3/9 | 1,835 6/22 | 7,958,500 8/2 | 7166億861万 | 4593億31万 | +9.92% 8/8 | -9.73% 6/22 |
| 最新 | 3,887 2024/4/22 | 1,155,700 | 8745億7500万 | -1.89% 3,962 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -6%（0.94倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/28 vs 2006/12/29
- 12%（1.12倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 51%（1.51倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- 10%（1.1倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- 50%（1.5倍）
- 2022/12/30 vs 2021/12/30
- 45%（1.45倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/04/22 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
475円（2012/11/14） - 718%（8.18倍）
3,887円（4/22）