株価チャート
株価
4/23
- 前日 (4/22)
- 3,670
- 始値
- 3,678
- 高値
- 3,684
- 安値
- 3,640
- 終値 -0.79%
- 3,641
- 出来高 -7.85%
- 122,100
乖離率
- 株価（5日）
移動平均値 - -0.22%
3,649 - 株価（25日）
移動平均値 - -2.1%
3,719 - 出来高（5日）
移動平均値 - -22.91%
158,380
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 3,678 | 3,684 | 3,640 | 3,641 | -0.79% | 122,100 | 2460億9760万 | -2.1% | 15.95 | 1.47 |
| 04/22 | 3,676 | 3,692 | 3,631 | 3,670 | +1.05% | 132,500 | 2480億5773万 | -1.32% | 16.08 | 1.48 |
| 04/19 | 3,650 | 3,659 | 3,587 | 3,632 | -0.77% | 138,700 | 2454億8929万 | -2.26% | 15.91 | 1.46 |
| 04/18 | 3,625 | 3,669 | 3,625 | 3,660 | +0.55% | 182,300 | 2473億8183万 | -1.48% | 16.04 | 1.47 |
| 04/17 | 3,706 | 3,721 | 3,637 | 3,640 | -1.6% | 216,300 | 2460億3001万 | -1.91% | 15.95 | 1.47 |
| 04/16 | 3,698 | 3,721 | 3,685 | 3,699 | -1.07% | 142,700 | 2500億1786万 | -0.22% | 16.21 | 1.49 |
| 04/15 | 3,684 | 3,744 | 3,672 | 3,739 | +0.05% | 86,400 | 2527億2149万 | +1.03% | 16.38 | 1.51 |
| 04/12 | 3,743 | 3,753 | 3,717 | 3,737 | -0.32% | 102,800 | 2525億8631万 | +1.14% | 16.37 | 1.51 |
| 04/11 | 3,725 | 3,760 | 3,702 | 3,749 | -0.16% | 151,200 | 2533億9739万 | +1.57% | 16.43 | 1.51 |
| 04/10 | 3,770 | 3,788 | 3,749 | 3,755 | +0.16% | 102,100 | 2538億294万 | +1.84% | 16.45 | 1.51 |
| 04/09 | 3,768 | 3,785 | 3,744 | 3,749 | -0.5% | 88,700 | 2533億9739万 | +1.82% | 16.43 | 1.51 |
| 04/08 | 3,783 | 3,792 | 3,753 | 3,768 | +0.48% | 87,300 | 2546億8162万 | +2.5% | 16.51 | 1.52 |
| 04/05 | 3,720 | 3,759 | 3,696 | 3,750 | -0.08% | 142,000 | 2534億6499万 | +2.21% | 16.43 | 1.51 |
| 04/04 | 3,752 | 3,776 | 3,720 | 3,753 | +0.89% | 214,700 | 2536億6776万 | +2.51% | 16.44 | 1.51 |
| 04/03 | 3,700 | 3,758 | 3,689 | 3,720 | +0.22% | 211,800 | 2514億3727万 | +1.89% | 16.3 | 1.5 |
| 04/02 | 3,700 | 3,713 | 3,682 | 3,712 | +0.22% | 130,600 | 2508億9654万 | +1.92% | 16.26 | 1.5 |
| 04/01 | 3,735 | 3,752 | 3,688 | 3,704 | -0.43% | 134,100 | 2503億5581万 | +1.93% | 16.23 | 1.49 |
| 03/29 | 3,693 | 3,735 | 3,686 | 3,720 | +0.76% | 96,400 | 2514億3727万 | +2.56% | 16.3 | 1.5 |
| 03/28 | 3,714 | 3,753 | 3,678 | 3,692 | -2.51% | 134,000 | 2495億4473万 | +1.96% | 16.18 | 1.49 |
| 03/27 | 3,776 | 3,820 | 3,773 | 3,787 | +1.39% | 219,700 | 2559億6584万 | +4.76% | 16.59 | 1.53 |
| 03/26 | 3,755 | 3,764 | 3,729 | 3,735 | -0.66% | 130,800 | 2524億5113万 | +3.61% | 16.37 | 1.5 |
| 03/25 | 3,803 | 3,809 | 3,755 | 3,760 | -1.31% | 162,500 | 2541億4089万 | +4.56% | 16.47 | 1.51 |
| 03/22 | 3,798 | 3,820 | 3,767 | 3,810 | +1.71% | 334,600 | 2575億2042万 | +6.31% | 16.69 | 1.53 |
| 03/21 | 3,700 | 3,756 | 3,684 | 3,746 | +2.63% | 280,600 | 2531億9462万 | +4.9% | 16.41 | 1.51 |
| 03/19 | 3,637 | 3,650 | 3,610 | 3,650 | +0.3% | 97,000 | 2467億592万 | +2.53% | 15.99 | 1.47 |
| 03/18 | 3,623 | 3,648 | 3,614 | 3,639 | +1.06% | 135,100 | 2459億6242万 | +2.45% | 15.94 | 1.47 |
| 03/15 | 3,594 | 3,607 | 3,577 | 3,601 | -0.28% | 118,000 | 2433億9398万 | +1.61% | 15.78 | 1.45 |
| 03/14 | 3,564 | 3,617 | 3,548 | 3,611 | +2.06% | 163,000 | 2440億6988万 | +2.01% | 15.82 | 1.45 |
| 03/13 | 3,590 | 3,590 | 3,521 | 3,538 | -0.51% | 98,200 | 2391億3576万 | +0.11% | 15.5 | 1.43 |
| 03/12 | 3,540 | 3,558 | 3,506 | 3,556 | +0.45% | 127,600 | 2403億5240万 | +0.68% | 15.58 | 1.43 |
| 03/11 | 3,580 | 3,580 | 3,507 | 3,540 | -1.53% | 168,400 | 2392億7095万 | +0.31% | 15.51 | 1.43 |
| 03/08 | 3,559 | 3,608 | 3,555 | 3,595 | -0.94% | 189,000 | 2429億8843万 | +1.93% | 15.75 | 1.45 |
| 03/07 | 3,674 | 3,683 | 3,619 | 3,629 | -0.68% | 180,300 | 2452億8651万 | +3.07% | 15.9 | 1.46 |
| 03/06 | 3,630 | 3,670 | 3,623 | 3,654 | +0.55% | 175,000 | 2469億7628万 | +4.04% | 16.01 | 1.47 |
| 03/05 | 3,601 | 3,673 | 3,589 | 3,634 | +0.78% | 230,400 | 2456億2447万 | +3.74% | 15.92 | 1.46 |
| 03/04 | 3,738 | 3,772 | 3,577 | 3,606 | +0.95% | 373,200 | 2437億3193万 | +3.18% | 15.8 | 1.45 |
| 03/01 | 3,555 | 3,589 | 3,554 | 3,572 | +0.45% | 158,100 | 2414億3385万 | +2.5% | 15.65 | 1.44 |
| 02/29 | 3,507 | 3,579 | 3,507 | 3,556 | +1.4% | 280,200 | 2403億5240万 | +2.24% | 15.58 | 1.43 |
| 02/28 | 3,500 | 3,518 | 3,487 | 3,507 | +0.11% | 126,800 | 2370億4045万 | +1.01% | 15.37 | 1.41 |
| 02/27 | 3,498 | 3,535 | 3,485 | 3,503 | 0% | 149,900 | 2367億7009万 | +0.98% | 15.35 | 1.41 |
| 02/26 | 3,579 | 3,580 | 3,494 | 3,503 | -0.91% | 202,800 | 2367億7009万 | +1.04% | 15.35 | 1.41 |
| 02/22 | 3,570 | 3,570 | 3,507 | 3,535 | -0.53% | 250,300 | 2389億3299万 | +1.99% | 15.49 | 1.42 |
| 02/21 | 3,561 | 3,570 | 3,522 | 3,554 | +0.11% | 135,600 | 2402億1721万 | +2.63% | 15.57 | 1.43 |
| 02/20 | 3,544 | 3,570 | 3,519 | 3,550 | +0.42% | 162,200 | 2399億4685万 | +2.63% | 15.55 | 1.43 |
| 02/19 | 3,504 | 3,536 | 3,504 | 3,535 | +0.88% | 123,600 | 2389億3299万 | +2.2% | 15.49 | 1.42 |
| 02/16 | 3,484 | 3,524 | 3,470 | 3,504 | +0.86% | 167,800 | 2368億3768万 | +1.27% | 15.35 | 1.41 |
| 02/15 | 3,493 | 3,493 | 3,453 | 3,474 | +0.06% | 144,500 | 2348億996万 | +0.35% | 15.22 | 1.4 |
| 02/14 | 3,475 | 3,479 | 3,433 | 3,472 | -0.09% | 154,000 | 2346億7478万 | +0.26% | 15.21 | 1.4 |
| 02/13 | 3,473 | 3,500 | 3,455 | 3,475 | +0.55% | 166,900 | 2348億7755万 | +0.38% | 15.23 | 1.4 |
| 02/09 | 3,444 | 3,473 | 3,427 | 3,456 | +0.17% | 89,500 | 2335億9333万 | -0.12% | 15.14 | 1.39 |
| 02/08 | 3,471 | 3,478 | 3,415 | 3,450 | -0.86% | 170,800 | 2331億8779万 | -0.26% | 15.12 | 1.39 |
| 02/07 | 3,451 | 3,481 | 3,442 | 3,480 | +0.43% | 148,500 | 2352億1551万 | +0.67% | 15.25 | 1.4 |
| 02/06 | 3,490 | 3,503 | 3,453 | 3,465 | -1.11% | 140,100 | 2342億165万 | +0.32% | 15.18 | 1.4 |
| 02/05 | 3,500 | 3,509 | 3,471 | 3,504 | +1.15% | 119,400 | 2368億3768万 | +1.59% | 15.35 | 1.41 |
| 02/02 | 3,539 | 3,556 | 3,460 | 3,464 | -1.25% | 173,500 | 2341億3406万 | +0.64% | 15.18 | 1.4 |
| 02/01 | 3,461 | 3,520 | 3,442 | 3,508 | +2.24% | 327,400 | 2371億804万 | +2.13% | 15.37 | 1.41 |
| 01/31 | 3,388 | 3,431 | 3,383 | 3,431 | +0.85% | 137,800 | 2319億356万 | +0.12% | 15.03 | 1.38 |
| 01/30 | 3,424 | 3,439 | 3,400 | 3,402 | -1.08% | 168,000 | 2299億4343万 | -0.58% | 14.91 | 1.37 |
| 01/29 | 3,434 | 3,450 | 3,427 | 3,439 | +0.44% | 121,700 | 2324億4429万 | +0.61% | 15.07 | 1.39 |
| 01/26 | 3,388 | 3,432 | 3,377 | 3,424 | +1.48% | 250,400 | 2314億3043万 | +0.38% | 15 | 1.38 |
| 01/25 | 3,373 | 3,382 | 3,351 | 3,374 | 0% | 180,300 | 2280億5090万 | -0.88% | 14.78 | 1.36 |
| 01/24 | 3,435 | 3,435 | 3,357 | 3,374 | -1.14% | 198,100 | 2280億5090万 | -0.74% | 14.78 | 1.36 |
| 01/23 | 3,420 | 3,444 | 3,390 | 3,413 | -0.61% | 247,900 | 2306億8693万 | +0.53% | 14.95 | 1.37 |
| 01/22 | 3,494 | 3,494 | 3,426 | 3,434 | -0.26% | 153,100 | 2321億634万 | +1.3% | 15.05 | 1.38 |
| 01/19 | 3,494 | 3,504 | 3,440 | 3,443 | -1.06% | 142,000 | 2327億1465万 | +1.68% | 15.09 | 1.39 |
| 01/18 | 3,450 | 3,495 | 3,445 | 3,480 | +0.61% | 245,500 | 2352億1551万 | +2.87% | 15.25 | 1.4 |
| 01/17 | 3,470 | 3,505 | 3,459 | 3,459 | -0.2% | 139,500 | 2337億9610万 | +2.43% | 15.16 | 1.39 |
| 01/16 | 3,530 | 3,538 | 3,456 | 3,466 | -2.06% | 159,000 | 2342億6924万 | +2.73% | 15.19 | 1.4 |
| 01/15 | 3,550 | 3,561 | 3,531 | 3,539 | -0.65% | 129,600 | 2392億335万 | +4.95% | 15.51 | 1.43 |
| 01/12 | 3,569 | 3,576 | 3,537 | 3,562 | +0.34% | 159,600 | 2407億5794万 | +5.85% | 15.61 | 1.43 |
| 01/11 | 3,550 | 3,580 | 3,520 | 3,550 | +1.28% | 281,800 | 2399億4685万 | +5.78% | 15.55 | 1.43 |
| 01/10 | 3,500 | 3,542 | 3,473 | 3,505 | +1.62% | 490,600 | 2369億527万 | +4.69% | 15.36 | 1.41 |
| 01/09 | 3,429 | 3,466 | 3,428 | 3,449 | +0.85% | 119,400 | 2331億2020万 | +3.23% | 15.11 | 1.39 |
| 01/05 | 3,435 | 3,438 | 3,410 | 3,420 | -0.58% | 154,700 | 2311億6007万 | +2.52% | 14.98 | 1.38 |
| 01/04 | 3,410 | 3,446 | 3,382 | 3,440 | +0.82% | 144,200 | 2325億1188万 | +3.21% | 15.07 | 1.39 |
| 2023 | ||||||||||
| 12/29 | 3,388 | 3,412 | 3,387 | 3,412 | +0.71% | 163,300 | 2306億1934万 | +2.49% | 14.95 | 1.37 |
| 12/28 | 3,335 | 3,393 | 3,335 | 3,388 | +1.04% | 102,600 | 2289億9716万 | +1.8% | 14.84 | 1.36 |
| 12/27 | 3,310 | 3,353 | 3,310 | 3,353 | +1.3% | 81,600 | 2266億3149万 | +0.75% | 14.69 | 1.35 |
| 12/26 | 3,303 | 3,317 | 3,295 | 3,310 | +0.46% | 67,400 | 2237億2509万 | -0.6% | 14.5 | 1.33 |
| 12/25 | 3,348 | 3,348 | 3,293 | 3,295 | -0.6% | 76,100 | 2227億1123万 | -1.17% | 14.44 | 1.33 |
| 12/22 | 3,300 | 3,315 | 3,297 | 3,315 | +0.45% | 102,300 | 2240億6305万 | -0.78% | 14.52 | 1.34 |
| 12/21 | 3,298 | 3,303 | 3,281 | 3,300 | -0.03% | 97,100 | 2230億4919万 | -1.35% | 14.46 | 1.33 |
| 12/20 | 3,270 | 3,324 | 3,268 | 3,301 | +0.92% | 201,600 | 2231億1678万 | -1.49% | 14.46 | 1.33 |
| 12/19 | 3,251 | 3,271 | 3,220 | 3,271 | +0.62% | 161,400 | 2210億8906万 | -2.47% | 14.33 | 1.32 |
| 12/18 | 3,244 | 3,264 | 3,211 | 3,251 | +0.09% | 132,400 | 2197億3724万 | -3.19% | 14.24 | 1.31 |
| 12/15 | 3,283 | 3,290 | 3,222 | 3,248 | -0.82% | 202,300 | 2195億3447万 | -3.42% | 14.23 | 1.31 |
| 12/14 | 3,287 | 3,310 | 3,267 | 3,275 | -0.37% | 94,300 | 2213億5942万 | -2.76% | 14.35 | 1.32 |
| 12/13 | 3,333 | 3,340 | 3,285 | 3,287 | -1.38% | 102,900 | 2221億7051万 | -2.52% | 14.4 | 1.32 |
| 12/12 | 3,388 | 3,398 | 3,330 | 3,333 | -0.74% | 96,200 | 2252億7968万 | -1.24% | 14.6 | 1.34 |
| 12/11 | 3,338 | 3,365 | 3,332 | 3,358 | +0.66% | 93,800 | 2269億6944万 | -0.71% | 14.71 | 1.35 |
| 12/08 | 3,338 | 3,351 | 3,316 | 3,336 | -1.71% | 189,100 | 2254億8245万 | -1.53% | 14.62 | 1.34 |
| 12/07 | 3,380 | 3,405 | 3,370 | 3,394 | -0.53% | 82,100 | 2294億271万 | -0.09% | 14.87 | 1.37 |
| 12/06 | 3,383 | 3,417 | 3,365 | 3,412 | +1.67% | 145,400 | 2306億1934万 | +0.38% | 14.95 | 1.37 |
| 12/05 | 3,329 | 3,362 | 3,327 | 3,356 | +0.6% | 119,400 | 2268億3426万 | -1.21% | 14.7 | 1.35 |
| 12/04 | 3,325 | 3,345 | 3,310 | 3,336 | -0.39% | 144,400 | 2254億8245万 | -1.77% | 14.62 | 1.34 |
| 12/01 | 3,359 | 3,367 | 3,328 | 3,349 | +0.72% | 99,500 | 2263億6113万 | -1.3% | 14.67 | 1.35 |
| 11/30 | 3,315 | 3,336 | 3,306 | 3,325 | 0% | 101,200 | 2247億3895万 | -1.92% | 14.57 | 1.34 |
| 11/29 | 3,328 | 3,351 | 3,324 | 3,325 | -0.63% | 75,700 | 2247億3895万 | -1.86% | 14.57 | 1.34 |
| 11/28 | 3,378 | 3,378 | 3,328 | 3,346 | -0.21% | 68,700 | 2261億5836万 | -1.18% | 14.66 | 1.35 |
| 11/27 | 3,378 | 3,383 | 3,352 | 3,353 | -0.65% | 33,400 | 2266億3149万 | -0.89% | 14.69 | 1.35 |
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 | 1,623 4/2 | 818 3/18 | 946,100 2/13 | - | - | +12.66% 5/7 | -16.83% 1/22 |
| 2009年 3月期 | 1,100 5/9 | 620 10/10 | 624,700 11/6 | - | - | +27.2% 11/6 | -24.74% 10/10 |
| 2010年 3月期 | 1,049 3/31 | 820 4/28 | 487,100 10/29 | 733億1461万 | - | +9.71% 12/3 | -6.69% 10/29 10/14 |
| 2011年 3月期 | 1,146 3/1 | 895 3/15 10/29 | 438,300 5/6 | 800億9394万 | 625億5155万 | +9.06% 3/1 | -11.56% 3/15 |
| 2012年 3月期 | 1,209 3/27 | 997 9/22 | 344,700 10/28 | 844億9701万 | 696億8033万 | +6.11% 9/30 | -5.73% 8/10 |
| 2013年 3月期 | 1,806 3/15 | 1,077 6/4 | 805,000 3/13 | 1262億2134万 | 752億7153万 | +19.73% 5/7 | -5.15% 6/4 |
| 2014年 3月期 | 2,342 3/31 | 1,607 4/2 | 994,200 5/7 | 1582億9733万 | 1123億1323万 | +13.75% 5/8 | -10.46% 6/7 |
| 2015年 3月期 | 2,855 2/27 | 2,040 5/16 | 1,267,100 12/2 | 1929億7134万 | 1378億8495万 | +9.65% 8/21 | -11.32% 10/17 |
| 2016年 3月期 | 2,946 8/11 | 1,910 2/12 | 844,500 6/19 | 1991億2209万 | 1290億9816万 | +6.87% 4/22 | -14.75% 9/7 |
| 2017年 3月期 | 3,175 1/5 | 2,150 4/8 | 898,100 10/28 | 2146億35万 | 1453億1992万 | +10.3% 10/28 | -6.98% 6/24 |
| 2018年 3月期 | 4,285 2/2 1/18 | 2,897 4/17 | 812,800 9/15 | 2896億2599万 | 1958億1015万 | +8.45% 5/12 | -7.35% 2/14 |
| 2019年 3月期 | 4,750 9/25 | 2,975 10/29 | 1,000,800 10/26 | 3210億5565万 | 2010億8222万 | +12.86% 12/3 | -29.44% 10/29 |
| 2020年 3月期 | 3,975 4/26 | 2,584 3/13 | 502,900 7/26 | 2686億7288万 | 1746億5427万 | +7.61% 9/19 | -18.08% 3/16 |
| 2021年 3月期 | 4,275 3/29 | 2,862 4/1 | 409,200 4/24 | 2889億5008万 | 1934億4448万 | +8.67% 2/12 | -6.89% 12/8 |
| 2022年 3月期 | 4,255 5/10 | 2,863 3/9 | 357,900 8/11 | 2875億9827万 | 1935億1207万 | +8.16% 9/14 | -8.56% 3/9 3/8 |
| 2023年 3月期 | 3,360 11/24 | 2,677 6/20 | 808,100 4/7 | 2271億463万 | 1809億4020万 | +6.64% 7/7 | -5.83% 6/20 |
| 最新 | 3,641 2024/4/23 | 122,100 | 2460億9760万 | -2.1% 3,719 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 45%（1.45倍）
- 1985/12/28 vs 1984/12/28
- -6%（0.94倍）
- 1986/12/26 vs 1985/12/28
- 11%（1.11倍）
- 1987/12/28 vs 1986/12/26
- 7%（1.07倍）
- 1988/12/28 vs 1987/12/28
- 21%（1.21倍）
- 1989/12/29 vs 1988/12/28
- 57%（1.57倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- -6%（0.94倍）
- 1992/12/30 vs 1991/12/30
- -17%（0.83倍）
- 1993/12/30 vs 1992/12/30
- 11%（1.11倍）
- 1994/12/30 vs 1993/12/30
- 8%（1.08倍）
- 1995/12/29 vs 1994/12/30
- 4%（1.04倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -49%（0.51倍）
- 1998/12/30 vs 1997/12/30
- 19%（1.19倍）
- 1999/12/30 vs 1998/12/30
- 39%（1.39倍）
- 2000/12/29 vs 1999/12/30
- 18%（1.18倍）
- 2001/12/28 vs 2000/12/29
- 21%（1.21倍）
- 2002/12/30 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/30
- 46%（1.46倍）
- 2004/12/30 vs 2003/12/30
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -6%（0.94倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 34%（1.34倍）
- 2013/12/30 vs 2012/12/28
- 49%（1.49倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 29%（1.29倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/04/23 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
255円（1997/12/25） - 1328%（14.28倍）
3,641円（4/23）