株価チャート
株価
4/17
- 前日 (4/16)
- 3,058
- 始値
- 3,050
- 高値
- 3,059
- 安値
- 3,026
- 終値 -0.49%
- 3,043
- 出来高 -11.3%
- 116,200
乖離率
- 株価（5日）
移動平均値 - -0.81%
3,068 - 株価（25日）
移動平均値 - -1.81%
3,099 - 出来高（5日）
移動平均値 - +1.56%
114,420
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 3,050 | 3,059 | 3,026 | 3,043 | -0.49% | 116,200 | 3065億8413万 | -1.81% | 16.49 | 1.01 |
| 04/16 | 3,060 | 3,070 | 3,045 | 3,058 | -0.29% | 131,000 | 3080億9539万 | -1.35% | 16.57 | 1.01 |
| 04/15 | 3,060 | 3,075 | 3,053 | 3,067 | -0.58% | 93,300 | 3090億215万 | -1.1% | 16.62 | 1.02 |
| 04/12 | 3,104 | 3,104 | 3,076 | 3,085 | -0.1% | 98,400 | 3108億1566万 | -0.55% | 16.72 | 1.02 |
| 04/11 | 3,078 | 3,094 | 3,063 | 3,088 | -0.32% | 133,200 | 3111億1791万 | -0.48% | 16.73 | 1.02 |
| 04/10 | 3,120 | 3,125 | 3,098 | 3,098 | -0.13% | 123,900 | 3121億2542万 | -0.16% | 16.79 | 1.03 |
| 04/09 | 3,120 | 3,120 | 3,099 | 3,102 | -0.19% | 103,000 | 3125億2842万 | +0.03% | 16.81 | 1.03 |
| 04/08 | 3,081 | 3,120 | 3,079 | 3,108 | +0.94% | 119,300 | 3131億3292万 | +0.26% | 16.84 | 1.03 |
| 04/05 | 3,075 | 3,099 | 3,056 | 3,079 | -0.29% | 101,300 | 3102億1115万 | -0.68% | 16.69 | 1.02 |
| 04/04 | 3,083 | 3,102 | 3,074 | 3,088 | +0.49% | 135,700 | 3111億1791万 | -0.48% | 16.73 | 1.02 |
| 04/03 | 3,067 | 3,084 | 3,054 | 3,073 | +0.33% | 144,200 | 3096億665万 | -1.03% | 16.65 | 1.02 |
| 04/02 | 3,114 | 3,119 | 3,050 | 3,063 | -1.73% | 152,300 | 3085億9914万 | -1.42% | 16.6 | 1.01 |
| 04/01 | 3,119 | 3,122 | 3,098 | 3,117 | +0.68% | 123,100 | 3140億3968万 | +0.23% | 16.89 | 1.03 |
| 03/29 | 3,075 | 3,105 | 3,075 | 3,096 | +0.65% | 172,200 | 3119億2391万 | -0.51% | 16.78 | 1.02 |
| 03/28 | 3,092 | 3,096 | 3,055 | 3,076 | -1.54% | 187,300 | 3099億890万 | -1.22% | 16.67 | 1.02 |
| 03/27 | 3,132 | 3,140 | 3,118 | 3,124 | +0.32% | 210,700 | 3147億4493万 | +0.22% | 16.93 | 1.03 |
| 03/26 | 3,100 | 3,121 | 3,082 | 3,114 | +0.48% | 142,800 | 3137億3743万 | -0.13% | 16.88 | 1.03 |
| 03/25 | 3,117 | 3,121 | 3,086 | 3,099 | -0.9% | 164,100 | 3122億2617万 | -0.58% | 16.79 | 1.03 |
| 03/22 | 3,123 | 3,131 | 3,097 | 3,127 | -0.03% | 144,000 | 3150億4718万 | +0.29% | 16.95 | 1.03 |
| 03/21 | 3,147 | 3,157 | 3,126 | 3,128 | -0.6% | 164,900 | 3151億4793万 | +0.32% | 16.95 | 1.04 |
| 03/19 | 3,131 | 3,149 | 3,131 | 3,147 | +0.41% | 76,100 | 3170億6220万 | +0.93% | 17.05 | 1.04 |
| 03/18 | 3,140 | 3,152 | 3,126 | 3,134 | +0.19% | 97,600 | 3157億5244万 | +0.61% | 16.98 | 1.04 |
| 03/15 | 3,130 | 3,147 | 3,119 | 3,128 | -0.29% | 153,400 | 3151億4793万 | +0.45% | 16.95 | 1.04 |
| 03/14 | 3,100 | 3,137 | 3,089 | 3,137 | +1.55% | 168,200 | 3160億5469万 | +0.74% | 17 | 1.04 |
| 03/13 | 3,079 | 3,089 | 3,055 | 3,089 | +0.13% | 137,000 | 3112億1866万 | -0.87% | 16.74 | 1.02 |
| 03/12 | 3,071 | 3,087 | 3,035 | 3,085 | +0.26% | 165,200 | 3108億1566万 | -1.22% | 16.72 | 1.02 |
| 03/11 | 3,103 | 3,104 | 3,043 | 3,077 | -0.58% | 226,800 | 3100億965万 | -1.66% | 16.68 | 1.02 |
| 03/08 | 3,083 | 3,102 | 3,064 | 3,095 | -0.26% | 152,400 | 3118億2316万 | -1.31% | 16.77 | 1.02 |
| 03/07 | 3,085 | 3,108 | 3,071 | 3,103 | +0.65% | 144,900 | 3126億2917万 | -1.27% | 16.82 | 1.03 |
| 03/06 | 3,056 | 3,096 | 3,056 | 3,083 | +0.98% | 157,900 | 3106億1416万 | -2.06% | 16.71 | 1.02 |
| 03/05 | 3,066 | 3,066 | 3,023 | 3,053 | -0.42% | 142,400 | 3075億9164万 | -3.2% | 16.54 | 1.01 |
| 03/04 | 3,109 | 3,114 | 3,047 | 3,066 | -1.89% | 263,700 | 3089億140万 | -3.01% | 16.62 | 1.01 |
| 03/01 | 3,137 | 3,145 | 3,115 | 3,125 | -0.57% | 139,700 | 3148億4568万 | -1.33% | 16.94 | 1.03 |
| 02/29 | 3,157 | 3,165 | 3,136 | 3,143 | -0.03% | 208,600 | 3166億5919万 | -0.88% | 17.03 | 1.04 |
| 02/28 | 3,133 | 3,152 | 3,131 | 3,144 | +0.38% | 123,600 | 3167億5994万 | -0.98% | 17.04 | 1.04 |
| 02/27 | 3,136 | 3,156 | 3,122 | 3,132 | +0.06% | 147,700 | 3155億5094万 | -1.45% | 16.97 | 1.04 |
| 02/26 | 3,170 | 3,177 | 3,127 | 3,130 | -0.89% | 172,300 | 3153億4944万 | -1.63% | 16.96 | 1.04 |
| 02/22 | 3,158 | 3,179 | 3,151 | 3,158 | +0.1% | 154,400 | 3181億7045万 | -0.88% | 17.11 | 1.05 |
| 02/21 | 3,149 | 3,160 | 3,136 | 3,155 | +0.48% | 102,100 | 3178億6820万 | -1.04% | 17.1 | 1.04 |
| 02/20 | 3,150 | 3,152 | 3,131 | 3,140 | -0.19% | 97,500 | 3163億5694万 | -1.6% | 17.02 | 1.04 |
| 02/19 | 3,131 | 3,149 | 3,127 | 3,146 | +1.06% | 120,800 | 3169億6145万 | -1.63% | 17.05 | 1.04 |
| 02/16 | 3,132 | 3,142 | 3,103 | 3,113 | -0.1% | 125,700 | 3136億3668万 | -2.81% | 16.87 | 1.03 |
| 02/15 | 3,143 | 3,145 | 3,095 | 3,116 | -0.61% | 143,500 | 3139億3893万 | -2.93% | 16.89 | 1.03 |
| 02/14 | 3,122 | 3,143 | 3,118 | 3,135 | +0.48% | 162,300 | 3158億5319万 | -2.46% | 16.99 | 1.04 |
| 02/13 | 3,098 | 3,124 | 3,081 | 3,120 | +1.46% | 146,200 | 3143億4193万 | -3.02% | 16.91 | 1.03 |
| 02/09 | 3,072 | 3,103 | 3,057 | 3,075 | -0.61% | 204,900 | 3098億815万 | -4.44% | 16.66 | 1.02 |
| 02/08 | 3,120 | 3,122 | 3,076 | 3,094 | -1.53% | 287,400 | 3117億2241万 | -3.97% | 16.77 | 1.02 |
| 02/07 | 3,170 | 3,173 | 3,121 | 3,142 | -1.07% | 291,200 | 3165億5844万 | -2.51% | 17.03 | 1.04 |
| 02/06 | 3,248 | 3,248 | 3,126 | 3,176 | -3.02% | 529,100 | 3199億8396万 | -1.43% | 17.21 | 1.05 |
| 02/05 | 3,254 | 3,294 | 3,248 | 3,275 | +1.17% | 249,700 | 3299億5828万 | +1.74% | 17.75 | 1.08 |
| 02/02 | 3,270 | 3,270 | 3,230 | 3,237 | -0.43% | 108,600 | 3261億2975万 | +0.78% | 17.54 | 1.07 |
| 02/01 | 3,244 | 3,268 | 3,236 | 3,251 | -0.06% | 134,200 | 3275億4026万 | +1.44% | 17.62 | 1.08 |
| 01/31 | 3,215 | 3,254 | 3,207 | 3,253 | +0.77% | 129,200 | 3277億4176万 | +1.75% | 17.63 | 1.08 |
| 01/30 | 3,250 | 3,263 | 3,223 | 3,228 | -0.68% | 105,800 | 3252億2300万 | +1.25% | 17.49 | 1.07 |
| 01/29 | 3,236 | 3,266 | 3,235 | 3,250 | +0.71% | 86,500 | 3274億3951万 | +2.2% | 17.61 | 1.08 |
| 01/26 | 3,221 | 3,243 | 3,204 | 3,227 | +0.28% | 118,100 | 3251億2225万 | +1.7% | 17.49 | 1.07 |
| 01/25 | 3,200 | 3,222 | 3,200 | 3,218 | +0.19% | 77,500 | 3242億1549万 | +1.64% | 17.44 | 1.07 |
| 01/24 | 3,230 | 3,235 | 3,196 | 3,212 | -1.23% | 109,100 | 3236億1099万 | +1.65% | 17.41 | 1.06 |
| 01/23 | 3,227 | 3,258 | 3,227 | 3,252 | +0.81% | 89,900 | 3276億4101万 | +2.94% | 17.62 | 1.08 |
| 01/22 | 3,210 | 3,226 | 3,188 | 3,226 | +0.5% | 95,600 | 3250億2150万 | +2.15% | 17.48 | 1.07 |
| 01/19 | 3,244 | 3,250 | 3,208 | 3,210 | -0.8% | 108,600 | 3234億949万 | +1.58% | 17.4 | 1.06 |
| 01/18 | 3,234 | 3,242 | 3,224 | 3,236 | +0.4% | 92,400 | 3260億2900万 | +2.31% | 17.54 | 1.07 |
| 01/17 | 3,234 | 3,253 | 3,221 | 3,223 | +0.12% | 103,400 | 3247億1924万 | +1.83% | 17.47 | 1.07 |
| 01/16 | 3,309 | 3,309 | 3,217 | 3,219 | -2.57% | 137,500 | 3243億1624万 | +1.64% | 17.44 | 1.07 |
| 01/15 | 3,294 | 3,310 | 3,280 | 3,304 | +0.3% | 160,400 | 3328億8004万 | +4.19% | 17.91 | 1.09 |
| 01/12 | 3,272 | 3,299 | 3,267 | 3,294 | +0.73% | 122,200 | 3318億7254万 | +3.91% | 17.85 | 1.09 |
| 01/11 | 3,260 | 3,276 | 3,239 | 3,270 | +1.3% | 144,500 | 3294億5452万 | +3.22% | 17.72 | 1.08 |
| 01/10 | 3,220 | 3,233 | 3,201 | 3,228 | +0.88% | 133,500 | 3252億2300万 | +1.93% | 17.49 | 1.07 |
| 01/09 | 3,160 | 3,207 | 3,160 | 3,200 | +1.3% | 118,700 | 3224億198万 | +1.04% | 17.34 | 1.06 |
| 01/05 | 3,171 | 3,183 | 3,150 | 3,159 | -0.25% | 94,000 | 3182億7120万 | -0.32% | 17.12 | 1.05 |
| 01/04 | 3,145 | 3,169 | 3,100 | 3,167 | +1.67% | 138,400 | 3190億7721万 | -0.19% | 17.16 | 1.05 |
| 2023 | ||||||||||
| 12/29 | 3,125 | 3,135 | 3,096 | 3,115 | -0.19% | 92,200 | 3138億3818万 | -1.92% | 16.88 | 1.03 |
| 12/28 | 3,096 | 3,126 | 3,095 | 3,121 | +0.45% | 90,500 | 3144億4268万 | -1.89% | 16.91 | 1.03 |
| 12/27 | 3,088 | 3,107 | 3,079 | 3,107 | +0.58% | 140,800 | 3130億3217万 | -2.51% | 16.84 | 1.03 |
| 12/26 | 3,083 | 3,100 | 3,072 | 3,089 | +0.52% | 152,700 | 3112億1866万 | -3.29% | 16.74 | 1.02 |
| 12/25 | 3,061 | 3,073 | 3,042 | 3,073 | +1.09% | 84,500 | 3096億665万 | -4.09% | 16.65 | 1.02 |
| 12/22 | 3,024 | 3,040 | 3,014 | 3,040 | +0.53% | 137,300 | 3062億8188万 | -5.53% | 16.47 | 1.01 |
| 12/21 | 3,043 | 3,045 | 3,009 | 3,024 | -0.69% | 171,100 | 3046億6987万 | -6.44% | 16.39 | 1 |
| 12/20 | 3,054 | 3,065 | 3,045 | 3,045 | -0.29% | 211,100 | 3067億8563万 | -6.16% | 16.5 | 1.01 |
| 12/19 | 3,087 | 3,096 | 3,025 | 3,054 | -0.26% | 127,700 | 3076億9239万 | -6.2% | 16.55 | 1.01 |
| 12/18 | 3,060 | 3,072 | 3,032 | 3,062 | -0.36% | 185,400 | 3084億9839万 | -6.27% | 16.59 | 1.01 |
| 12/15 | 3,158 | 3,162 | 3,067 | 3,073 | -3.36% | 279,100 | 3096億665万 | -6.28% | 16.65 | 1.02 |
| 12/14 | 3,230 | 3,242 | 3,176 | 3,180 | -1.4% | 161,300 | 3203億8697万 | -3.31% | 17.23 | 1.05 |
| 12/13 | 3,269 | 3,272 | 3,218 | 3,225 | -1.8% | 199,700 | 3249億2074万 | -2.15% | 17.48 | 1.07 |
| 12/12 | 3,275 | 3,304 | 3,272 | 3,284 | -0.33% | 166,300 | 3308億6503万 | -0.45% | 17.8 | 1.09 |
| 12/11 | 3,279 | 3,295 | 3,269 | 3,295 | +0.86% | 178,000 | 3319億7329万 | -0.12% | 17.86 | 1.09 |
| 12/08 | 3,290 | 3,312 | 3,253 | 3,267 | -0.4% | 161,800 | 3291億5227万 | -0.91% | 17.7 | 1.08 |
| 12/07 | 3,290 | 3,314 | 3,277 | 3,280 | -1.2% | 136,400 | 3304億6203万 | -0.46% | 17.78 | 1.09 |
| 12/06 | 3,261 | 3,327 | 3,261 | 3,320 | +1.59% | 164,500 | 3344億9205万 | +0.88% | 17.99 | 1.1 |
| 12/05 | 3,237 | 3,281 | 3,237 | 3,268 | +0.68% | 137,100 | 3292億5302万 | -0.46% | 17.71 | 1.08 |
| 12/04 | 3,260 | 3,282 | 3,240 | 3,246 | -0.37% | 175,800 | 3270億3651万 | -0.98% | 17.59 | 1.07 |
| 12/01 | 3,248 | 3,264 | 3,239 | 3,258 | +0.9% | 141,900 | 3282億4551万 | -0.43% | 17.66 | 1.08 |
| 11/30 | 3,230 | 3,245 | 3,208 | 3,229 | -0.55% | 168,500 | 3253億2375万 | -1.13% | 17.5 | 1.07 |
| 11/29 | 3,265 | 3,267 | 3,227 | 3,247 | -0.55% | 156,200 | 3271億3726万 | -0.46% | 17.6 | 1.07 |
| 11/28 | 3,242 | 3,270 | 3,232 | 3,265 | +0.68% | 155,800 | 3289億5077万 | +0.21% | 17.69 | 1.08 |
| 11/27 | 3,235 | 3,258 | 3,220 | 3,243 | +0.28% | 163,900 | 3267億3426万 | -0.28% | 17.57 | 1.07 |
| 11/24 | 3,277 | 3,277 | 3,234 | 3,234 | -0.68% | 116,500 | 3258億2750万 | -0.4% | 17.53 | 1.07 |
| 11/22 | 3,270 | 3,286 | 3,249 | 3,256 | -0.88% | 154,000 | 3280億4401万 | +0.46% | 17.65 | 1.08 |
| 11/21 | 3,326 | 3,326 | 3,239 | 3,285 | -1.94% | 285,100 | 3309億6578万 | +1.55% | 17.8 | 1.09 |
| 11/20 | 3,431 | 3,442 | 3,350 | 3,350 | -2.33% | 212,800 | 3375億1457万 | +3.78% | 18.15 | 1.11 |
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 | 2,075 4/9 | 1,380 3/17 | 1,531,700 8/9 | - | - | +10.57% 8/9 | -11.24% 3/17 |
| 2009年 3月期 | 1,842 7/30 | 1,331 10/28 | 977,000 5/30 | - | - | +10.19% 5/15 | -13.47% 10/27 |
| 2010年 3月期 | 1,531 9/4 | 1,274 5/7 | 1,643,400 5/7 | - | - | +6.49% 9/4 | -6.66% 11/18 |
| 2011年 3月期 | 1,387 3/1 2/18 他2件 | 1,174 3/15 | 901,700 11/18 | 1537億8917万 | 1301億7194万 | +8.56% 11/18 | -10.59% 3/15 |
| 2012年 3月期 | 1,540 10/3 | 1,272 8/9 | 533,100 5/11 | 1707億5366万 | 1410億3808万 | +9.22% 10/3 | -5.01% 8/9 |
| 2013年 3月期 | 1,650 3/26 | 1,219 5/31 | 501,100 3/26 | 1829億5035万 | 1351億6150万 | +9.88% 3/11 | -6.48% 5/30 |
| 2014年 3月期 | 1,800 5/10 | 1,430 6/13 6/7 | 766,100 6/11 | 1995億8220万 | 1585億5697万 | +8.12% 7/10 | -13.22% 6/6 |
| 2015年 3月期 | 2,639 3/13 | 1,623 4/11 | 1,255,600 5/9 | 2711億8018万 | 1716億5134万 | +10.54% 1/30 | -5.79% 5/7 |
| 2016年 3月期 | 2,700 4/9 | 1,945 10/5 9/29 | 1,177,800 6/16 | 2774億4846万 | 1998億6565万 | +10.73% 12/7 | -13.88% 8/25 |
| 2017年 3月期 | 2,555 3/28 7/29 | 1,988 4/7 | 864,100 7/29 | 2625億4845万 | 2042億8427万 | +7.41% 7/4 | -5.61% 8/8 |
| 2018年 3月期 | 3,935 1/31 | 2,383 4/14 | 860,400 10/2 | 4043億5544万 | 2448億7395万 | +10.88% 8/2 | -5.02% 3/23 |
| 2019年 3月期 | 4,630 3/13 | 3,120 9/7 | 1,111,800 11/2 | 4757億7273万 | 3206億711万 | +14.8% 11/12 | -9.09% 12/25 |
| 2020年 3月期 | 4,710 5/24 | 2,912 3/17 | 1,089,600 3/19 | 4745億3542万 | 2933億8580万 | +12.59% 3/30 | -11.14% 3/16 |
| 2021年 3月期 | 4,065 2/4 | 3,085 4/10 | 758,900 4/8 | 4095億5127万 | 3108億1566万 | +7.78% 9/28 | -7.16% 7/10 |
| 2022年 3月期 | 3,745 9/21 | 2,789 11/30 | 623,700 5/12 | 3773億1107万 | 2809億9347万 | +6.59% 9/10 | -9.85% 11/30 |
| 2023年 3月期 | 3,070 5/6 | 2,634 1/10 | 1,257,700 10/28 | 3093億440万 | 2653億7713万 | +6.3% 5/1 | -7.1% 5/27 |
| 最新 | 3,043 2024/4/17 | 116,200 | 3065億8413万 | -1.81% 3,099 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -18%（0.82倍）
- 1985/12/28 vs 1984/12/28
- 23%（1.23倍）
- 1986/12/27 vs 1985/12/28
- 107%（2.07倍）
- 1987/12/28 vs 1986/12/27
- 23%（1.23倍）
- 1988/12/28 vs 1987/12/28
- -10%（0.9倍）
- 1989/12/29 vs 1988/12/28
- 42%（1.42倍）
- 1990/12/28 vs 1989/12/29
- -44%（0.56倍）
- 1991/12/30 vs 1990/12/28
- 55%（1.55倍）
- 1992/12/30 vs 1991/12/30
- -8%（0.92倍）
- 1993/12/30 vs 1992/12/30
- 10%（1.1倍）
- 1994/12/30 vs 1993/12/30
- -9%（0.91倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- 1%（1.01倍）
- 1997/12/30 vs 1996/12/30
- -9%（0.91倍）
- 1998/12/30 vs 1997/12/30
- 12%（1.12倍）
- 1999/12/30 vs 1998/12/30
- -19%（0.81倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- -28%（0.72倍）
- 2002/12/30 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/30
- 8%（1.08倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 21%（1.21倍）
- 2006/12/29 vs 2005/12/30
- 10%（1.1倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/04/17 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
600円（1984/12/11） - 407%（5.07倍）
3,043円（4/17）