株価チャート
株価
4/19
- 前日 (4/18)
- 3,550
- 始値
- 3,500
- 高値
- 3,550
- 安値
- 3,490
- 終値 -0.14%
- 3,545
- 出来高 +60.71%
- 90,000
乖離率
- 株価（5日）
移動平均値 - +0.37%
3,532 - 株価（25日）
移動平均値 - -3.77%
3,684 - 出来高（5日）
移動平均値 - +35.18%
66,580
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 3,500 | 3,550 | 3,490 | 3,545 | -0.14% | 90,000 | 895億3593万 | -3.77% | 26 | 1 |
| 04/18 | 3,505 | 3,560 | 3,470 | 3,550 | +3.35% | 56,000 | 896億6221万 | -4% | 26.03 | 1 |
| 04/17 | 3,500 | 3,505 | 3,420 | 3,435 | -2.69% | 73,300 | 867億5766万 | -7.41% | 25.19 | 0.97 |
| 04/16 | 3,600 | 3,625 | 3,530 | 3,530 | -1.94% | 58,800 | 891億5707万 | -5.41% | 25.89 | 1 |
| 04/15 | 3,570 | 3,615 | 3,555 | 3,600 | 0% | 54,800 | 909億2506万 | -3.9% | 26.4 | 1.01 |
| 04/12 | 3,680 | 3,720 | 3,590 | 3,600 | -1.37% | 94,400 | 909億2506万 | -4.05% | 26.4 | 1.01 |
| 04/11 | 3,595 | 3,660 | 3,535 | 3,650 | -4.07% | 237,000 | 921億8791万 | -2.85% | 26.77 | 1.03 |
| 04/10 | 3,715 | 3,845 | 3,715 | 3,805 | +2.98% | 85,100 | 961億274万 | +1.28% | 27.9 | 1.07 |
| 04/09 | 3,675 | 3,715 | 3,655 | 3,695 | +0.82% | 45,300 | 933億2447万 | -1.49% | 27.1 | 1.04 |
| 04/08 | 3,650 | 3,685 | 3,650 | 3,665 | +0.41% | 41,700 | 925億6676万 | -2.21% | 26.88 | 1.03 |
| 04/05 | 3,650 | 3,670 | 3,620 | 3,650 | -0.27% | 46,500 | 921億8791万 | -2.59% | 26.77 | 1.03 |
| 04/04 | 3,640 | 3,670 | 3,630 | 3,660 | +0.69% | 50,600 | 924億4048万 | -2.27% | 26.84 | 1.03 |
| 04/03 | 3,640 | 3,655 | 3,610 | 3,635 | -0.82% | 70,100 | 918億906万 | -2.86% | 26.66 | 1.02 |
| 04/02 | 3,800 | 3,800 | 3,655 | 3,665 | -1.61% | 49,300 | 925億6676万 | -1.98% | 26.88 | 1.03 |
| 04/01 | 3,765 | 3,765 | 3,700 | 3,725 | -0.67% | 30,600 | 940億8218万 | -0.24% | 27.32 | 1.05 |
| 03/29 | 3,720 | 3,760 | 3,705 | 3,750 | +0.81% | 44,800 | 947億1361万 | +0.59% | 32.46 | 1.06 |
| 03/28 | 3,790 | 3,790 | 3,685 | 3,720 | -2.36% | 64,100 | 939億5590万 | +0.03% | 32.2 | 1.05 |
| 03/27 | 3,790 | 3,825 | 3,765 | 3,810 | +1.46% | 67,900 | 962億2902万 | +2.64% | 32.98 | 1.07 |
| 03/26 | 3,670 | 3,765 | 3,670 | 3,755 | +0.54% | 35,200 | 948億3989万 | +1.43% | 32.51 | 1.06 |
| 03/25 | 3,760 | 3,765 | 3,705 | 3,735 | -0.4% | 37,300 | 943億3475万 | +1.06% | 32.33 | 1.05 |
| 03/22 | 3,730 | 3,780 | 3,705 | 3,750 | +0.4% | 40,800 | 947億1361万 | +1.68% | 32.46 | 1.06 |
| 03/21 | 3,740 | 3,765 | 3,730 | 3,735 | -0.93% | 36,100 | 943億3475万 | +1.49% | 32.33 | 1.05 |
| 03/19 | 3,810 | 3,815 | 3,750 | 3,770 | -1.44% | 37,300 | 952億1875万 | +2.64% | 32.64 | 1.06 |
| 03/18 | 3,875 | 3,900 | 3,820 | 3,825 | -0.65% | 31,000 | 966億788万 | +4.45% | 33.11 | 1.08 |
| 03/15 | 3,870 | 3,880 | 3,835 | 3,850 | -0.65% | 38,900 | 972億3930万 | +5.62% | 33.33 | 1.09 |
| 03/14 | 3,895 | 3,895 | 3,845 | 3,875 | +0.26% | 29,900 | 978億7073万 | +6.87% | 33.55 | 1.09 |
| 03/13 | 3,980 | 3,980 | 3,820 | 3,865 | -2.64% | 102,000 | 976億1816万 | +7.09% | 33.46 | 1.09 |
| 03/12 | 3,810 | 3,985 | 3,775 | 3,970 | +2.32% | 87,800 | 1002億7014万 | +10.4% | 34.37 | 1.12 |
| 03/11 | 3,795 | 3,890 | 3,795 | 3,880 | +2.92% | 74,800 | 979億9701万 | +8.41% | 33.59 | 1.09 |
| 03/08 | 3,655 | 3,830 | 3,655 | 3,770 | +1.62% | 86,900 | 952億1875万 | +5.72% | 32.64 | 1.06 |
| 03/07 | 3,675 | 3,725 | 3,645 | 3,710 | +1.23% | 51,000 | 937億333万 | +4.27% | 32.12 | 1.05 |
| 03/06 | 3,650 | 3,700 | 3,640 | 3,665 | +0.41% | 61,700 | 925億6676万 | +3.18% | 31.73 | 1.03 |
| 03/05 | 3,620 | 3,660 | 3,600 | 3,650 | +0.83% | 31,800 | 921億8791万 | +2.9% | 31.6 | 1.03 |
| 03/04 | 3,625 | 3,640 | 3,605 | 3,620 | -0.28% | 46,200 | 914億3020万 | +2.2% | 31.34 | 1.02 |
| 03/01 | 3,580 | 3,635 | 3,580 | 3,630 | +0.55% | 38,000 | 916億8277万 | +2.66% | 31.42 | 1.02 |
| 02/29 | 3,585 | 3,640 | 3,585 | 3,610 | +0.98% | 62,400 | 911億7763万 | +2.35% | 31.25 | 1.02 |
| 02/28 | 3,565 | 3,595 | 3,565 | 3,575 | +0.56% | 21,900 | 902億9364万 | +1.65% | 30.95 | 1.01 |
| 02/27 | 3,550 | 3,575 | 3,535 | 3,555 | 0% | 40,100 | 897億8850万 | +1.37% | 30.78 | 1 |
| 02/26 | 3,585 | 3,590 | 3,545 | 3,555 | -0.28% | 24,700 | 897億8850万 | +1.72% | 30.78 | 1 |
| 02/22 | 3,535 | 3,585 | 3,530 | 3,565 | +1.13% | 42,700 | 900億4107万 | +2.3% | 30.86 | 1 |
| 02/21 | 3,505 | 3,545 | 3,485 | 3,525 | -0.98% | 54,300 | 890億3079万 | +1.5% | 30.52 | 0.99 |
| 02/20 | 3,555 | 3,565 | 3,530 | 3,560 | +0.14% | 48,600 | 899億1478万 | +2.53% | 30.82 | 1 |
| 02/19 | 3,595 | 3,600 | 3,520 | 3,555 | -1.11% | 33,400 | 897億8850万 | +2.33% | 30.78 | 1 |
| 02/16 | 3,560 | 3,615 | 3,560 | 3,595 | +1.27% | 62,300 | 907億9878万 | +3.45% | 31.12 | 1.01 |
| 02/15 | 3,580 | 3,590 | 3,515 | 3,550 | 0% | 74,200 | 896億6221万 | +2.19% | 30.73 | 1 |
| 02/14 | 3,540 | 3,560 | 3,510 | 3,550 | 0% | 47,300 | 896億6221万 | +2.16% | 30.73 | 1 |
| 02/13 | 3,490 | 3,555 | 3,460 | 3,550 | +1.72% | 66,200 | 896億6221万 | +2.16% | 30.73 | 1 |
| 02/09 | 3,380 | 3,510 | 3,380 | 3,490 | +2.8% | 68,500 | 881億4680万 | +0.52% | 30.21 | 0.98 |
| 02/08 | 3,390 | 3,425 | 3,360 | 3,395 | 0% | 50,200 | 857億4738万 | -2.33% | 29.39 | 0.96 |
| 02/07 | 3,495 | 3,495 | 3,375 | 3,395 | -1.45% | 120,700 | 857億4738万 | -2.55% | 29.39 | 0.96 |
| 02/06 | 3,505 | 3,520 | 3,435 | 3,445 | -2.55% | 61,900 | 870億1023万 | -1.35% | 29.82 | 0.97 |
| 02/05 | 3,550 | 3,555 | 3,510 | 3,535 | -0.56% | 48,100 | 892億8336万 | +1.03% | 30.6 | 1 |
| 02/02 | 3,550 | 3,580 | 3,540 | 3,555 | +0.14% | 36,900 | 897億8850万 | +1.46% | 30.78 | 1 |
| 02/01 | 3,570 | 3,570 | 3,530 | 3,550 | -0.42% | 41,800 | 896億6221万 | +1.28% | 30.73 | 1 |
| 01/31 | 3,550 | 3,570 | 3,540 | 3,565 | +0.42% | 34,900 | 900億4107万 | +1.68% | 30.86 | 1 |
| 01/30 | 3,550 | 3,570 | 3,530 | 3,550 | 0% | 49,200 | 896億6221万 | +1.31% | 30.73 | 1 |
| 01/29 | 3,580 | 3,635 | 3,535 | 3,550 | +0.42% | 102,300 | 896億6221万 | +1.34% | 30.73 | 1 |
| 01/26 | 3,540 | 3,590 | 3,490 | 3,535 | +1.87% | 132,800 | 892億8336万 | +0.91% | 30.6 | 1 |
| 01/25 | 3,470 | 3,520 | 3,400 | 3,470 | +2.06% | 144,700 | 876億4166万 | -0.91% | 30.04 | 0.98 |
| 01/24 | 3,375 | 3,420 | 3,355 | 3,400 | +1.34% | 66,200 | 858億7367万 | -3% | 29.43 | 0.96 |
| 01/23 | 3,315 | 3,375 | 3,305 | 3,355 | +1.21% | 89,300 | 847億3711万 | -4.47% | 29.04 | 0.95 |
| 01/22 | 3,290 | 3,345 | 3,290 | 3,315 | +1.22% | 76,100 | 837億2683万 | -5.8% | 28.7 | 0.93 |
| 01/19 | 3,330 | 3,345 | 3,270 | 3,275 | -0.61% | 76,300 | 827億1655万 | -7.14% | 28.35 | 0.92 |
| 01/18 | 3,300 | 3,335 | 3,270 | 3,295 | +1.07% | 120,700 | 832億2169万 | -6.84% | 28.52 | 0.93 |
| 01/17 | 3,295 | 3,355 | 3,255 | 3,260 | -6.99% | 247,000 | 823億3769万 | -8.01% | 28.22 | 0.92 |
| 01/16 | 3,565 | 3,575 | 3,495 | 3,505 | -2.77% | 84,100 | 885億2565万 | -1.35% | 30.34 | 0.99 |
| 01/15 | 3,600 | 3,630 | 3,580 | 3,605 | +0.7% | 32,600 | 910億5135万 | +1.41% | 31.21 | 1.02 |
| 01/12 | 3,565 | 3,605 | 3,550 | 3,580 | -0.14% | 40,300 | 904億1992万 | +0.87% | 30.99 | 1.01 |
| 01/11 | 3,580 | 3,610 | 3,570 | 3,585 | +0.28% | 46,600 | 905億4621万 | +1.19% | 31.04 | 1.01 |
| 01/10 | 3,505 | 3,580 | 3,495 | 3,575 | +1.27% | 54,500 | 902億9364万 | +1.02% | 30.95 | 1.01 |
| 01/09 | 3,500 | 3,555 | 3,500 | 3,530 | +1.15% | 46,000 | 891億5707万 | -0.08% | 30.56 | 1 |
| 01/05 | 3,575 | 3,580 | 3,490 | 3,490 | -2.38% | 43,700 | 881億4680万 | -1.11% | 30.21 | 0.98 |
| 01/04 | 3,585 | 3,585 | 3,505 | 3,575 | -1.11% | 50,200 | 902億9364万 | +1.45% | 30.95 | 1.01 |
| 2023 | ||||||||||
| 12/29 | 3,590 | 3,625 | 3,585 | 3,615 | +0.7% | 30,200 | 913億392万 | +2.82% | 31.3 | 1.01 |
| 12/28 | 3,585 | 3,615 | 3,580 | 3,590 | -0.55% | 19,700 | 906億7249万 | +2.34% | 31.08 | 1 |
| 12/27 | 3,645 | 3,650 | 3,575 | 3,610 | -1.23% | 61,200 | 911億7763万 | +3.11% | 31.25 | 1.01 |
| 12/26 | 3,585 | 3,685 | 3,585 | 3,655 | +1.95% | 61,600 | 923億1419万 | +4.61% | 31.64 | 1.02 |
| 12/25 | 3,610 | 3,615 | 3,580 | 3,585 | +0.28% | 32,400 | 905億4621万 | +2.9% | 31.04 | 1 |
| 12/22 | 3,525 | 3,580 | 3,525 | 3,575 | +1.71% | 31,000 | 902億9364万 | +2.82% | 30.95 | 1 |
| 12/21 | 3,510 | 3,530 | 3,510 | 3,515 | -0.42% | 34,600 | 887億7822万 | +1.33% | 30.43 | 0.98 |
| 12/20 | 3,565 | 3,575 | 3,525 | 3,530 | -0.84% | 26,600 | 891億5707万 | +1.85% | 30.56 | 0.99 |
| 12/19 | 3,530 | 3,560 | 3,510 | 3,560 | +1.42% | 29,900 | 899億1478万 | +2.89% | 30.82 | 0.99 |
| 12/18 | 3,475 | 3,530 | 3,475 | 3,510 | -0.99% | 39,500 | 886億5194万 | +1.71% | 30.39 | 0.98 |
| 12/15 | 3,580 | 3,580 | 3,545 | 3,545 | -0.56% | 68,700 | 895億3593万 | +2.93% | 30.69 | 0.99 |
| 12/14 | 3,545 | 3,590 | 3,530 | 3,565 | +0.99% | 48,400 | 900億4107万 | +3.78% | 30.86 | 1 |
| 12/13 | 3,525 | 3,555 | 3,515 | 3,530 | +0.28% | 36,200 | 891億5707万 | +3.13% | 30.56 | 0.99 |
| 12/12 | 3,500 | 3,545 | 3,485 | 3,520 | +0.14% | 57,100 | 889億450万 | +3.1% | 30.47 | 0.98 |
| 12/11 | 3,465 | 3,515 | 3,460 | 3,515 | +1.44% | 48,300 | 887億7822万 | +3.2% | 30.43 | 0.98 |
| 12/08 | 3,440 | 3,490 | 3,440 | 3,465 | -0.86% | 66,700 | 875億1537万 | +2% | 30 | 0.97 |
| 12/07 | 3,515 | 3,515 | 3,465 | 3,495 | -1.55% | 35,700 | 882億7308万 | +3.1% | 30.26 | 0.98 |
| 12/06 | 3,445 | 3,560 | 3,445 | 3,550 | +2.75% | 70,300 | 896億6221万 | +5% | 30.73 | 0.99 |
| 12/05 | 3,465 | 3,475 | 3,440 | 3,455 | +0.44% | 46,000 | 872億6280万 | +2.58% | 29.91 | 0.96 |
| 12/04 | 3,445 | 3,455 | 3,410 | 3,440 | -1.01% | 33,400 | 868億8395万 | +2.38% | 29.78 | 0.96 |
| 12/01 | 3,430 | 3,480 | 3,430 | 3,475 | +1.46% | 41,900 | 877億6794万 | +3.64% | 30.08 | 0.97 |
| 11/30 | 3,425 | 3,430 | 3,400 | 3,425 | -0.29% | 34,800 | 865億509万 | +2.42% | 29.65 | 0.96 |
| 11/29 | 3,370 | 3,445 | 3,370 | 3,435 | +1.78% | 35,300 | 867億5766万 | +2.94% | 29.74 | 0.96 |
| 11/28 | 3,360 | 3,385 | 3,330 | 3,375 | +0.45% | 38,200 | 852億4225万 | +1.35% | 29.22 | 0.94 |
| 11/27 | 3,410 | 3,420 | 3,360 | 3,360 | -1.9% | 33,300 | 848億6339万 | +1.08% | 29.09 | 0.94 |
| 11/24 | 3,440 | 3,440 | 3,410 | 3,425 | +0.59% | 21,700 | 865億509万 | +3.19% | 29.65 | 0.96 |
| 11/22 | 3,390 | 3,430 | 3,385 | 3,405 | -0.87% | 28,400 | 859億9995万 | +2.81% | 29.48 | 0.95 |
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 | 3,115 6,230 4/18 | 2,080 4,160 1/16 | 391,400 195,700 4/18 | - | - | +14.93% 4/14 | -11.52% 1/16 |
| 2009年 3月期 | 3,130 6,260 1/5 | 2,175 4,350 10/10 | 703,800 351,900 1/15 | - | - | +10.38% 10/30 | -13.85% 1/15 |
| 2010年 3月期 | 2,755 5,510 4/2 | 2,145 4,290 2/9 | 956,400 478,200 10/14 | - | - | +6.45% 8/28 | -8.65% 10/15 |
| 2011年 3月期 | 2,385 4,770 5/18 4,770 5/13 他2件 | 1,518 3,035 3/15 | 662,800 331,400 4/13 | 779億4730万 | 495億9540万 | +4.03% 1/4 | -14.07% 3/15 |
| 2012年 3月期 | 1,850 3,700 3/30 3,700 3/29 | 1,505 3,010 11/28 | 478,000 239,000 4/20 | 604億6227万 | 491億8687万 | +6% 3/9 | -6.84% 11/25 |
| 2013年 3月期 | 2,600 5,200 3/4 | 1,535 3,070 6/4 | 363,400 181,700 1/18 | 849億7400万 | 501億6734万 | +15.43% 4/23 | -11.57% 5/24 |
| 2014年 3月期 | 3,330 6,660 5/8 | 2,378 4,755 4/2 | 345,000 172,500 10/11 | 1088億3209万 | 777億219万 | +14.8% 5/8 | -11.83% 6/7 |
| 2015年 3月期 | 3,120 6,240 1/30 | 2,555 5,110 4/8 | 345,400 172,700 12/3 | 1019億6880万 | 835億330万 | +8.93% 1/28 | -8.36% 10/21 |
| 2016年 3月期 | 3,325 6,650 7/7 | 2,625 5,250 1/21 | 314,600 157,300 1/15 | 1086億6868万 | 857億9106万 | +9.82% 11/10 | -11.6% 1/21 |
| 2017年 3月期 | 3,835 7,670 7/20 | 2,825 5,650 4/13 | 658,400 329,200 4/13 | 1253億3665万 | 923億2752万 | +10.47% 6/1 | -9.77% 8/2 |
| 2018年 3月期 | 4,570 9,140 1/15 | 3,240 6,480 4/13 | 516,600 258,300 4/13 | 1493億5815万 | 1058億9068万 | +7.56% 8/2 | -5.99% 2/7 |
| 2019年 3月期 | 5,220 6/13 | 2,804 12/25 | 658,200 7/12 | 1706億165万 | 916億4119万 | +13.83% 1/24 | -17.49% 7/12 |
| 2020年 3月期 | 4,090 4/9 | 2,583 3/17 | 541,300 4/11 | 1336億7064万 | 844億1840万 | +18.79% 4/13 | -15.12% 3/9 |
| 2021年 3月期 | 3,850 4/13 | 2,985 7/13 | 374,300 1/28 | 1258億2689万 | 975億5669万 | +9.78% 9/28 | -11.37% 10/26 |
| 2022年 3月期 | 3,610 7/15 | 2,964 1/19 | 225,300 9/28 | 1179億8313万 | 968億7036万 | +6.02% 3/1 | -6.78% 9/29 |
| 2023年 3月期 | 3,695 10/11 10/6 | 2,825 6/17 | 295,500 10/14 | 1207億6113万 | 923億2752万 | +14.62% 7/15 | -7.04% 10/17 |
| 2024年 3月期 | 3,985 3/12 | 3,010 7/13 | 247,000 1/17 | 1006億4899万 | 760億2345万 | +10.4% 3/12 | -8% 1/17 |
| 最新 | 3,545 2024/4/19 | 90,000 | 895億3593万 | -3.77% 3,684 | |||
年間値上がり率
- 1992/12/30 vs 1991/12/30
- 54%（1.54倍）
- 1993/12/30 vs 1992/12/30
- 34%（1.34倍）
- 1994/12/30 vs 1993/12/30
- -20%（0.8倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -12%（0.88倍）
- 1998/12/30 vs 1997/12/30
- -20%（0.8倍）
- 1999/12/30 vs 1998/12/30
- 112%（2.12倍）
- 2000/12/29 vs 1999/12/30
- 4%（1.04倍）
- 2001/12/28 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- -5%（0.95倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 32%（1.32倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- 31%（1.31倍）
- 2009/12/30 vs 2008/12/30
- -27%（0.73倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/04/19 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
1,120円（1991/12/04） - 216%（3.16倍）
3,545円（4/19）