株価チャート
株価
4/18
- 前日 (4/17)
- 3,400
- 始値
- 3,424
- 高値
- 3,455
- 安値
- 3,386
- 終値 +0.91%
- 3,431
- 出来高 -23.55%
- 128,900
乖離率
- 株価（5日）
移動平均値 - +0.03%
3,430 - 株価（25日）
移動平均値 - -4.46%
3,591 - 出来高（5日）
移動平均値 - -24.27%
170,220
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 3,424 | 3,455 | 3,386 | 3,431 | +0.91% | 128,900 | 2092億9100万 | -4.46% | - | 0.93 |
| 04/17 | 3,436 | 3,449 | 3,366 | 3,400 | -1.02% | 168,600 | 2074億 | -5.61% | - | 0.92 |
| 04/16 | 3,474 | 3,503 | 3,411 | 3,435 | -0.89% | 207,400 | 2095億3500万 | -4.98% | - | 0.93 |
| 04/15 | 3,401 | 3,484 | 3,397 | 3,466 | +1.35% | 205,800 | 2114億2600万 | -4.41% | - | 0.93 |
| 04/12 | 3,455 | 3,455 | 3,405 | 3,420 | -0.64% | 140,400 | 2086億2000万 | -5.99% | - | 0.92 |
| 04/11 | 3,406 | 3,445 | 3,402 | 3,442 | -0.23% | 139,900 | 2099億6200万 | -5.7% | - | 0.93 |
| 04/10 | 3,458 | 3,466 | 3,428 | 3,450 | -0.81% | 146,300 | 2104億5000万 | -5.71% | - | 0.93 |
| 04/09 | 3,500 | 3,500 | 3,455 | 3,478 | -0.66% | 133,000 | 2121億5800万 | -5.13% | - | 0.94 |
| 04/08 | 3,521 | 3,544 | 3,468 | 3,501 | -0.6% | 170,100 | 2135億6100万 | -4.68% | - | 0.94 |
| 04/05 | 3,500 | 3,529 | 3,480 | 3,522 | -0.14% | 116,600 | 2148億4200万 | -4.29% | - | 0.95 |
| 04/04 | 3,550 | 3,565 | 3,526 | 3,527 | -0.73% | 115,700 | 2151億4700万 | -4.29% | - | 0.95 |
| 04/03 | 3,573 | 3,590 | 3,553 | 3,553 | -1.44% | 117,300 | 2167億3300万 | -3.71% | - | 0.96 |
| 04/02 | 3,660 | 3,660 | 3,562 | 3,605 | -1.69% | 133,100 | 2199億500万 | -2.38% | - | 0.97 |
| 04/01 | 3,739 | 3,743 | 3,657 | 3,667 | -1.27% | 103,600 | 2236億8700万 | -0.76% | - | 0.99 |
| 03/29 | 3,683 | 3,727 | 3,669 | 3,714 | +0.84% | 92,600 | 2265億5400万 | +0.46% | - | 1 |
| 03/28 | 3,750 | 3,772 | 3,654 | 3,683 | -3.08% | 145,800 | 2246億6300万 | -0.35% | - | 0.99 |
| 03/27 | 3,720 | 3,821 | 3,720 | 3,800 | +1.69% | 180,800 | 2318億 | +2.84% | - | 1.02 |
| 03/26 | 3,716 | 3,761 | 3,700 | 3,737 | -0.29% | 133,300 | 2279億5700万 | +1.33% | - | 1.01 |
| 03/25 | 3,802 | 3,810 | 3,744 | 3,748 | -0.93% | 132,400 | 2286億2800万 | +1.65% | - | 1.01 |
| 03/22 | 3,755 | 3,788 | 3,743 | 3,783 | +1.45% | 124,900 | 2307億6300万 | +2.74% | - | 1.02 |
| 03/21 | 3,696 | 3,755 | 3,691 | 3,729 | +1.75% | 216,700 | 2274億6900万 | +1.41% | - | 1.01 |
| 03/19 | 3,658 | 3,693 | 3,658 | 3,665 | -0.57% | 94,100 | 2235億6500万 | -0.33% | - | 0.99 |
| 03/18 | 3,603 | 3,718 | 3,603 | 3,686 | +2.05% | 137,000 | 2248億4600万 | +0.46% | - | 0.99 |
| 03/15 | 3,670 | 3,673 | 3,581 | 3,612 | -2.72% | 627,100 | 2203億3200万 | -1.34% | - | 0.97 |
| 03/14 | 3,769 | 3,770 | 3,706 | 3,713 | +0.05% | 121,300 | 2264億9300万 | +1.59% | - | 1 |
| 03/13 | 3,750 | 3,773 | 3,687 | 3,711 | -0.32% | 130,200 | 2263億7100万 | +1.78% | - | 1 |
| 03/12 | 3,700 | 3,727 | 3,661 | 3,723 | +0.22% | 198,900 | 2271億300万 | +2.42% | - | 1 |
| 03/11 | 3,742 | 3,765 | 3,673 | 3,715 | -1.41% | 202,800 | 2266億1500万 | +2.54% | - | 1 |
| 03/08 | 3,701 | 3,780 | 3,700 | 3,768 | +1.24% | 248,100 | 2298億4800万 | +4.32% | - | 1.02 |
| 03/07 | 3,672 | 3,738 | 3,672 | 3,722 | +1.53% | 181,600 | 2270億4200万 | +3.39% | - | 1 |
| 03/06 | 3,594 | 3,678 | 3,594 | 3,666 | +0.96% | 147,200 | 2236億2600万 | +2.17% | - | 0.99 |
| 03/05 | 3,617 | 3,659 | 3,594 | 3,631 | -0.3% | 168,000 | 2214億9100万 | +1.45% | - | 0.98 |
| 03/04 | 3,691 | 3,704 | 3,642 | 3,642 | -0.87% | 152,900 | 2221億6200万 | +2.07% | - | 0.98 |
| 03/01 | 3,659 | 3,704 | 3,650 | 3,674 | +0.66% | 141,400 | 2241億1400万 | +3.26% | - | 0.99 |
| 02/29 | 3,651 | 3,686 | 3,627 | 3,650 | -0.27% | 171,300 | 2226億5000万 | +2.9% | - | 0.98 |
| 02/28 | 3,617 | 3,673 | 3,613 | 3,660 | +1.22% | 113,200 | 2232億6000万 | +3.48% | - | 0.99 |
| 02/27 | 3,655 | 3,672 | 3,607 | 3,616 | -1.07% | 145,100 | 2205億7600万 | +2.47% | - | 0.98 |
| 02/26 | 3,713 | 3,724 | 3,637 | 3,655 | -1.85% | 170,400 | 2229億5500万 | +3.78% | - | 0.99 |
| 02/22 | 3,696 | 3,779 | 3,696 | 3,724 | +0.78% | 176,800 | 2271億6400万 | +5.92% | - | 1 |
| 02/21 | 3,671 | 3,710 | 3,669 | 3,695 | +1.57% | 162,400 | 2253億9500万 | +5.36% | - | 1 |
| 02/20 | 3,660 | 3,690 | 3,633 | 3,638 | -0.03% | 136,000 | 2219億1800万 | +4% | - | 0.98 |
| 02/19 | 3,730 | 3,738 | 3,605 | 3,639 | -1.99% | 202,700 | 2219億7900万 | +4.12% | - | 0.98 |
| 02/16 | 3,670 | 3,750 | 3,644 | 3,713 | +2.31% | 197,800 | 2264億9300万 | +6.36% | - | 1 |
| 02/15 | 3,610 | 3,659 | 3,591 | 3,629 | -0.25% | 206,400 | 2213億6900万 | +4.16% | - | 0.98 |
| 02/14 | 3,726 | 3,783 | 3,611 | 3,638 | -2.49% | 233,200 | 2219億1800万 | +4.54% | - | 0.98 |
| 02/13 | 3,590 | 3,764 | 3,551 | 3,731 | +7.21% | 372,400 | 2275億9100万 | +7.4% | - | 1.01 |
| 02/09 | 3,473 | 3,531 | 3,459 | 3,480 | +0.17% | 204,900 | 2122億8000万 | +0.52% | - | 0.94 |
| 02/08 | 3,500 | 3,500 | 3,429 | 3,474 | 0% | 147,200 | 2119億1400万 | +0.43% | - | 0.94 |
| 02/07 | 3,452 | 3,480 | 3,410 | 3,474 | -0.2% | 176,900 | 2119億1400万 | +0.58% | - | 0.94 |
| 02/06 | 3,455 | 3,498 | 3,437 | 3,481 | +1.55% | 121,400 | 2123億4100万 | +0.93% | - | 0.94 |
| 02/05 | 3,475 | 3,478 | 3,425 | 3,428 | +0.2% | 133,100 | 2091億800万 | -0.44% | - | 0.92 |
| 02/02 | 3,447 | 3,456 | 3,415 | 3,421 | -0.93% | 135,100 | 2086億8100万 | -0.55% | - | 0.92 |
| 02/01 | 3,425 | 3,457 | 3,424 | 3,453 | -0.06% | 104,400 | 2106億3300万 | +0.52% | - | 0.93 |
| 01/31 | 3,408 | 3,459 | 3,387 | 3,455 | +0.67% | 169,200 | 2107億5500万 | +0.79% | - | 0.93 |
| 01/30 | 3,434 | 3,448 | 3,404 | 3,432 | -0.06% | 95,600 | 2093億5200万 | +0.29% | - | 0.93 |
| 01/29 | 3,382 | 3,443 | 3,382 | 3,434 | +2.17% | 108,000 | 2094億7400万 | +0.47% | - | 0.93 |
| 01/26 | 3,393 | 3,407 | 3,360 | 3,361 | -0.91% | 117,700 | 2050億2100万 | -1.52% | - | 0.91 |
| 01/25 | 3,387 | 3,408 | 3,370 | 3,392 | -0.26% | 119,100 | 2069億1200万 | -0.64% | - | 0.91 |
| 01/24 | 3,401 | 3,418 | 3,383 | 3,401 | +0.03% | 125,100 | 2074億6100万 | -0.32% | - | 0.92 |
| 01/23 | 3,439 | 3,469 | 3,387 | 3,400 | -1.59% | 256,200 | 2074億 | -0.35% | - | 0.92 |
| 01/22 | 3,445 | 3,462 | 3,412 | 3,455 | +0.09% | 161,100 | 2107億5500万 | +1.26% | - | 0.93 |
| 01/19 | 3,518 | 3,524 | 3,434 | 3,452 | -1.34% | 112,000 | 2105億7200万 | +1.26% | - | 0.93 |
| 01/18 | 3,489 | 3,516 | 3,472 | 3,499 | 0% | 109,500 | 2134億3900万 | +2.76% | - | 0.94 |
| 01/17 | 3,503 | 3,525 | 3,481 | 3,499 | +0.72% | 122,800 | 2134億3900万 | +3% | - | 0.94 |
| 01/16 | 3,580 | 3,580 | 3,474 | 3,474 | -2.69% | 144,500 | 2119億1400万 | +2.48% | - | 0.94 |
| 01/15 | 3,514 | 3,570 | 3,507 | 3,570 | +1.02% | 95,500 | 2177億7000万 | +5.53% | - | 0.96 |
| 01/12 | 3,559 | 3,574 | 3,505 | 3,534 | -0.28% | 97,400 | 2155億7400万 | +4.87% | - | 0.95 |
| 01/11 | 3,521 | 3,568 | 3,505 | 3,544 | +0.65% | 140,300 | 2161億8400万 | +5.41% | - | 0.96 |
| 01/10 | 3,500 | 3,544 | 3,464 | 3,521 | +1% | 167,800 | 2147億8100万 | +5.01% | - | 0.95 |
| 01/09 | 3,442 | 3,487 | 3,421 | 3,486 | +1.31% | 152,500 | 2126億4600万 | +4.28% | - | 0.94 |
| 01/05 | 3,400 | 3,448 | 3,387 | 3,441 | +1.38% | 147,200 | 2099億100万 | +3.12% | - | 0.93 |
| 01/04 | 3,340 | 3,394 | 3,301 | 3,394 | +1.31% | 102,800 | 2070億3400万 | +1.71% | - | 0.92 |
| 2023 | ||||||||||
| 12/29 | 3,346 | 3,354 | 3,331 | 3,350 | +0.24% | 70,500 | 2043億5000万 | +0.42% | - | 0.92 |
| 12/28 | 3,335 | 3,349 | 3,318 | 3,342 | -0.09% | 63,400 | 2038億6200万 | +0.21% | - | 0.92 |
| 12/27 | 3,351 | 3,360 | 3,330 | 3,345 | -0.09% | 91,800 | 2040億4500万 | +0.36% | - | 0.92 |
| 12/26 | 3,280 | 3,348 | 3,274 | 3,348 | +1.79% | 136,900 | 2042億2800万 | +0.45% | - | 0.92 |
| 12/25 | 3,304 | 3,314 | 3,280 | 3,289 | +0.09% | 82,100 | 2006億2900万 | -1.26% | - | 0.91 |
| 12/22 | 3,295 | 3,314 | 3,283 | 3,286 | -0.45% | 88,600 | 2004億4600万 | -1.35% | - | 0.91 |
| 12/21 | 3,330 | 3,350 | 3,290 | 3,301 | -1.2% | 98,200 | 2013億6100万 | -0.81% | - | 0.91 |
| 12/20 | 3,314 | 3,360 | 3,309 | 3,341 | +1.03% | 116,500 | 2038億100万 | +0.42% | - | 0.92 |
| 12/19 | 3,347 | 3,355 | 3,283 | 3,307 | -1.84% | 122,900 | 2017億2700万 | -0.51% | - | 0.91 |
| 12/18 | 3,350 | 3,383 | 3,310 | 3,369 | +0.15% | 93,800 | 2055億900万 | +1.38% | - | 0.93 |
| 12/15 | 3,389 | 3,404 | 3,356 | 3,364 | -1% | 113,200 | 2052億400万 | +1.33% | - | 0.93 |
| 12/14 | 3,400 | 3,421 | 3,378 | 3,398 | +0.35% | 131,500 | 2072億7800万 | +2.2% | - | 0.94 |
| 12/13 | 3,378 | 3,395 | 3,351 | 3,386 | +0.24% | 83,400 | 2065億4600万 | +1.74% | - | 0.93 |
| 12/12 | 3,380 | 3,389 | 3,348 | 3,378 | +0.45% | 117,900 | 2060億5800万 | +1.38% | - | 0.93 |
| 12/11 | 3,330 | 3,368 | 3,310 | 3,363 | +1.69% | 120,400 | 2051億4300万 | +0.75% | - | 0.93 |
| 12/08 | 3,293 | 3,314 | 3,273 | 3,307 | +0.12% | 133,500 | 2017億2700万 | -1.08% | - | 0.91 |
| 12/07 | 3,310 | 3,332 | 3,291 | 3,303 | -0.42% | 135,100 | 2014億8300万 | -1.37% | - | 0.91 |
| 12/06 | 3,234 | 3,324 | 3,234 | 3,317 | +2.44% | 175,000 | 2023億3700万 | -1.13% | - | 0.91 |
| 12/05 | 3,319 | 3,330 | 3,234 | 3,238 | -3.11% | 240,800 | 1975億1800万 | -3.57% | - | 0.89 |
| 12/04 | 3,297 | 3,351 | 3,291 | 3,342 | +0.75% | 119,900 | 2038億6200万 | -0.74% | - | 0.92 |
| 12/01 | 3,235 | 3,330 | 3,221 | 3,317 | +1.9% | 174,800 | 2023億3700万 | -1.6% | - | 0.91 |
| 11/30 | 3,310 | 3,323 | 3,192 | 3,255 | -2.4% | 254,200 | 1985億5500万 | -3.64% | - | 0.9 |
| 11/29 | 3,440 | 3,440 | 3,335 | 3,335 | -3.22% | 114,200 | 2034億3500万 | -1.48% | - | 0.92 |
| 11/28 | 3,381 | 3,448 | 3,381 | 3,446 | +1.86% | 147,600 | 2102億600万 | +1.68% | - | 0.95 |
| 11/27 | 3,323 | 3,384 | 3,307 | 3,383 | +2.27% | 205,100 | 2063億6300万 | -0.18% | - | 0.93 |
| 11/24 | 3,321 | 3,321 | 3,271 | 3,308 | +0.18% | 152,400 | 2017億8800万 | -2.48% | - | 0.91 |
| 11/22 | 3,341 | 3,344 | 3,265 | 3,302 | -1.17% | 234,000 | 2014億2200万 | -2.94% | - | 0.91 |
| 11/21 | 3,280 | 3,342 | 3,279 | 3,341 | +1.37% | 246,800 | 2038億100万 | -1.99% | - | 0.92 |
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 | 3,240 1,620 2/5 | 2,458 1,229 11/12 | 809,000 1,618,000 2/5 | - | - | +11.46% 12/11 | -12.14% 1/22 |
| 2009年 3月期 | 3,146 1,573 4/7 | 1,688 844 10/28 | 762,000 1,524,000 5/30 | - | - | +15.4% 11/26 | -21.95% 10/10 |
| 2010年 3月期 | 2,680 1,340 5/8 | 1,856 928 11/27 | 366,000 732,000 11/4 | - | - | +7.82% 3/3 | -8.76% 11/26 |
| 2011年 3月期 | 2,480 1,240 4/26 | 1,780 890 3/15 | 344,500 689,000 11/1 | 1777億8872万 | 1276億642万 | +8.55% 6/21 | -15.98% 3/15 |
| 2012年 3月期 | 2,132 1,066 5/6 | 1,806 903 9/13 | 358,500 717,000 3/27 | 1528億4094万 | 1294億7033万 | +7.12% 11/22 | -6.65% 8/9 |
| 2013年 3月期 | 2,112 1,056 3/21 | 1,684 842 5/17 | 522,000 1,044,000 3/8 | 1514億716万 | 1207億2427万 | +7.22% 3/15 | -6.43% 5/15 |
| 2014年 3月期 | 2,256 1,128 11/27 | 1,876 938 6/27 | 468,500 937,000 5/30 | 1617億3038万 | 1344億8856万 | +6.12% 11/6 | -7.26% 2/4 |
| 2015年 3月期 | 2,942 1,471 3/25 | 1,984 992 4/15 992 4/11 | 639,000 1,278,000 2/2 | 2109億916万 | 1422億3106万 | +10.23% 3/24 | -6.2% 1/7 |
| 2016年 3月期 | 3,536 1,768 8/12 | 2,440 1,220 2/12 | 1,301,500 2,603,000 6/19 | 2534億9245万 | 1749億2126万 | +13.29% 8/12 | -11.47% 2/12 |
| 2017年 3月期 | 2,926 1,463 2/23 | 1,940 970 6/24 | 1,013,500 2,027,000 6/17 | 2097億6213万 | 1390億7674万 | +10.3% 7/25 | -13.19% 6/24 |
| 2018年 3月期 | 3,640 12/26 | 2,618 1,309 4/17 1,309 4/14 | 522,000 1,044,000 7/31 | 2609億4811万 | 1876億8191万 | +7.36% 8/1 | -9.31% 2/15 |
| 2019年 3月期 | 3,485 6/13 6/12 | 2,595 12/25 | 360,200 8/1 | 2463億5131万 | 1834億3806万 | +5.17% 6/12 | -12.17% 12/25 |
| 2020年 3月期 | 3,115 2/6 | 2,110 3/13 | 448,400 3/27 | 2136億5486万 | 1447億2287万 | +11.8% 9/25 | -15.46% 3/13 |
| 2021年 3月期 | 2,537 3/22 | 1,630 8/3 | 970,800 3/19 | 1663億9939万 | 1069億1013万 | +12.32% 2/8 | -14.57% 8/3 |
| 2022年 3月期 | 2,612 6/9 | 1,687 3/9 | 367,200 2/1 | 1713億1857万 | 1106億4871万 | +3.13% 3/23 | -14.3% 3/8 |
| 2023年 3月期 | 2,596 3/10 | 1,784 4/18 | 883,100 2/13 | 1674億4200万 | 1170億1085万 | +10.71% 6/8 | -5.4% 2/13 |
| 最新 | 3,431 2024/4/18 | 128,900 | 2092億9100万 | -4.46% 3,591 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 3%（1.03倍）
- 1985/12/28 vs 1984/12/28
- -2%（0.98倍）
- 1986/12/27 vs 1985/12/28
- 71%（1.71倍）
- 1987/12/28 vs 1986/12/27
- -17%（0.83倍）
- 1988/12/28 vs 1987/12/28
- 12%（1.12倍）
- 1989/12/29 vs 1988/12/28
- 53%（1.53倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- -8%（0.92倍）
- 1992/12/30 vs 1991/12/30
- -6%（0.94倍）
- 1993/12/30 vs 1992/12/30
- 49%（1.49倍）
- 1994/12/30 vs 1993/12/30
- -14%（0.86倍）
- 1995/12/29 vs 1994/12/30
- 26%（1.26倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- 2%（1.02倍）
- 1998/12/30 vs 1997/12/30
- 12%（1.12倍）
- 1999/12/30 vs 1998/12/30
- -38%（0.62倍）
- 2000/12/29 vs 1999/12/30
- 6%（1.06倍）
- 2001/12/28 vs 2000/12/29
- 10%（1.1倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- -3%（0.97倍）
- 2004/12/30 vs 2003/12/30
- 39%（1.39倍）
- 2005/12/30 vs 2004/12/30
- 30%（1.3倍）
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/04/18 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
1,320円（1983/09/29） - 160%（2.6倍）
3,431円（4/18）