株価チャート
株価
4/26
- 前日 (4/25)
- 3,435
- 始値
- 3,435
- 高値
- 3,455
- 安値
- 3,400
- 終値 +0.58%
- 3,455
- 出来高 +20.27%
- 8,900
乖離率
- 株価（5日）
移動平均値 - -0.46%
3,471 - 株価（25日）
移動平均値 - -6.65%
3,701 - 出来高（5日）
移動平均値 - -7.87%
9,660
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 3,435 | 3,455 | 3,400 | 3,455 | +0.58% | 8,900 | 310億8915万 | -6.65% | 10.91 | 0.49 |
| 04/25 | 3,540 | 3,540 | 3,430 | 3,435 | -2% | 7,400 | 309億918万 | -7.46% | 10.84 | 0.48 |
| 04/24 | 3,475 | 3,540 | 3,425 | 3,505 | +0.86% | 15,500 | 315億3906万 | -5.88% | 11.06 | 0.49 |
| 04/23 | 3,525 | 3,525 | 3,455 | 3,475 | -0.29% | 4,700 | 312億6912万 | -6.91% | 10.97 | 0.49 |
| 04/22 | 3,505 | 3,520 | 3,430 | 3,485 | +0.58% | 11,800 | 313億5910万 | -6.84% | 11 | 0.49 |
| 04/19 | 3,585 | 3,585 | 3,420 | 3,465 | -3.21% | 20,400 | 311億7913万 | -7.58% | 10.94 | 0.49 |
| 04/18 | 3,505 | 3,580 | 3,505 | 3,580 | +1.99% | 7,500 | 322億1394万 | -4.74% | 11.3 | 0.5 |
| 04/17 | 3,605 | 3,630 | 3,495 | 3,510 | -2.64% | 11,800 | 315億8406万 | -6.6% | 11.08 | 0.49 |
| 04/16 | 3,770 | 3,770 | 3,535 | 3,605 | -4.76% | 23,300 | 324億3890万 | -4.17% | 11.38 | 0.51 |
| 04/15 | 3,785 | 3,810 | 3,765 | 3,785 | -1.82% | 7,400 | 340億5859万 | +0.64% | 11.95 | 0.53 |
| 04/12 | 3,880 | 3,900 | 3,830 | 3,855 | -0.64% | 5,400 | 346億8847万 | +2.64% | 12.17 | 0.54 |
| 04/11 | 3,870 | 3,900 | 3,840 | 3,880 | 0% | 4,500 | 349億1343万 | +3.6% | 12.25 | 0.55 |
| 04/10 | 3,835 | 3,895 | 3,835 | 3,880 | +1.17% | 5,500 | 349億1343万 | +3.85% | 12.25 | 0.55 |
| 04/09 | 3,840 | 3,915 | 3,825 | 3,835 | 0% | 7,400 | 345億851万 | +2.93% | 12.11 | 0.54 |
| 04/08 | 3,815 | 3,835 | 3,765 | 3,835 | +0.52% | 6,800 | 345億851万 | +3.2% | 12.11 | 0.54 |
| 04/05 | 3,770 | 3,835 | 3,745 | 3,815 | -0.78% | 7,400 | 343億2854万 | +2.86% | 12.04 | 0.54 |
| 04/04 | 3,815 | 3,850 | 3,815 | 3,845 | +2.26% | 8,000 | 345億9849万 | +3.95% | 12.14 | 0.54 |
| 04/03 | 3,750 | 3,805 | 3,725 | 3,760 | -0.66% | 9,400 | 338億3363万 | +1.9% | 11.87 | 0.53 |
| 04/02 | 3,790 | 3,820 | 3,745 | 3,785 | +0.13% | 12,800 | 340億5859万 | +2.74% | 11.95 | 0.53 |
| 04/01 | 3,850 | 3,850 | 3,780 | 3,780 | -1.82% | 10,300 | 340億1360万 | +2.86% | 11.93 | 0.53 |
| 03/29 | 3,765 | 3,850 | 3,765 | 3,850 | +2.53% | 12,400 | 346億4348万 | +4.99% | 12.15 | 0.54 |
| 03/28 | 3,830 | 3,830 | 3,745 | 3,755 | -2.09% | 9,500 | 337億8864万 | +2.74% | 11.85 | 0.53 |
| 03/27 | 3,765 | 3,855 | 3,765 | 3,835 | +1.86% | 21,600 | 345億851万 | +5.07% | 12.11 | 0.54 |
| 03/26 | 3,755 | 3,785 | 3,700 | 3,765 | +0.27% | 6,900 | 338億7862万 | +3.35% | 11.89 | 0.53 |
| 03/25 | 3,740 | 3,800 | 3,725 | 3,755 | +0.94% | 16,400 | 337億8864万 | +3.22% | 11.85 | 0.53 |
| 03/22 | 3,750 | 3,760 | 3,720 | 3,720 | -0.8% | 8,400 | 334億7370万 | +2.56% | 11.74 | 0.52 |
| 03/21 | 3,735 | 3,770 | 3,715 | 3,750 | +0.94% | 13,800 | 337億4365万 | +3.65% | 11.84 | 0.53 |
| 03/19 | 3,685 | 3,715 | 3,660 | 3,715 | +1.09% | 5,100 | 334億2871万 | +2.91% | 11.73 | 0.52 |
| 03/18 | 3,715 | 3,720 | 3,665 | 3,675 | -0.41% | 6,600 | 330億6878万 | +2.11% | 11.6 | 0.52 |
| 03/15 | 3,665 | 3,695 | 3,650 | 3,690 | +0.14% | 6,400 | 332億375万 | +2.73% | 11.65 | 0.52 |
| 03/14 | 3,595 | 3,685 | 3,595 | 3,685 | +2.5% | 14,800 | 331億5876万 | +2.82% | 11.63 | 0.52 |
| 03/13 | 3,600 | 3,665 | 3,590 | 3,595 | -0.14% | 18,500 | 323億4891万 | +0.48% | 11.35 | 0.51 |
| 03/12 | 3,570 | 3,600 | 3,530 | 3,600 | +0.56% | 6,100 | 323億9390万 | +0.61% | 11.36 | 0.51 |
| 03/11 | 3,640 | 3,650 | 3,560 | 3,580 | -2.05% | 19,300 | 322億1394万 | +0.11% | 11.3 | 0.5 |
| 03/08 | 3,610 | 3,700 | 3,610 | 3,655 | +1.67% | 28,000 | 328億8881万 | +2.15% | 11.54 | 0.52 |
| 03/07 | 3,695 | 3,695 | 3,590 | 3,595 | -1.51% | 11,200 | 323億4891万 | +0.45% | 11.35 | 0.51 |
| 03/06 | 3,580 | 3,650 | 3,580 | 3,650 | +0.83% | 9,900 | 328億4382万 | +2.18% | 11.52 | 0.51 |
| 03/05 | 3,560 | 3,645 | 3,560 | 3,620 | +0.98% | 10,800 | 325億7387万 | +1.57% | 11.43 | 0.51 |
| 03/04 | 3,655 | 3,675 | 3,555 | 3,585 | -1.92% | 16,300 | 322億5893万 | +0.96% | 11.32 | 0.51 |
| 03/01 | 3,580 | 3,670 | 3,580 | 3,655 | +2.09% | 13,100 | 328億8881万 | +3.25% | 11.54 | 0.52 |
| 02/29 | 3,585 | 3,620 | 3,580 | 3,580 | -1.1% | 4,800 | 322億1394万 | +1.56% | 11.3 | 0.5 |
| 02/28 | 3,570 | 3,640 | 3,570 | 3,620 | +0.56% | 6,800 | 325億7387万 | +3.02% | 11.43 | 0.51 |
| 02/27 | 3,550 | 3,640 | 3,530 | 3,600 | +0.84% | 20,700 | 323億9390万 | +2.86% | 11.36 | 0.51 |
| 02/26 | 3,575 | 3,600 | 3,530 | 3,570 | 0% | 13,700 | 321億2395万 | +2.41% | 11.27 | 0.5 |
| 02/22 | 3,600 | 3,600 | 3,550 | 3,570 | +0.14% | 13,100 | 321億2395万 | +2.79% | 11.27 | 0.5 |
| 02/21 | 3,570 | 3,610 | 3,560 | 3,565 | -1.38% | 11,300 | 320億7896万 | +3.03% | 11.25 | 0.5 |
| 02/20 | 3,660 | 3,660 | 3,595 | 3,615 | -1.23% | 13,800 | 325億2888万 | +4.84% | 11.41 | 0.51 |
| 02/19 | 3,585 | 3,665 | 3,580 | 3,660 | +0.41% | 14,500 | 329億3380万 | +6.58% | 11.55 | 0.52 |
| 02/16 | 3,720 | 3,750 | 3,620 | 3,645 | +4.44% | 78,700 | 327億9883万 | +6.67% | 11.51 | 0.51 |
| 02/15 | 3,555 | 3,555 | 3,465 | 3,490 | -0.14% | 17,900 | 314億409万 | +2.65% | 11.02 | 0.49 |
| 02/14 | 3,550 | 3,570 | 3,490 | 3,495 | -1.55% | 14,100 | 314億4908万 | +3.04% | 11.03 | 0.49 |
| 02/13 | 3,470 | 3,585 | 3,470 | 3,550 | +3.2% | 22,100 | 319億4399万 | +4.97% | 11.21 | 0.5 |
| 02/09 | 3,455 | 3,520 | 3,440 | 3,440 | -1.15% | 12,500 | 309億5417万 | +2.17% | 10.86 | 0.49 |
| 02/08 | 3,485 | 3,530 | 3,455 | 3,480 | -0.57% | 10,800 | 313億1411万 | +3.73% | 10.99 | 0.49 |
| 02/07 | 3,530 | 3,575 | 3,500 | 3,500 | -0.85% | 9,500 | 314億9407万 | +4.79% | 11.05 | 0.49 |
| 02/06 | 3,590 | 3,590 | 3,515 | 3,530 | -2.08% | 18,600 | 317億6402万 | +6.13% | 11.14 | 0.5 |
| 02/05 | 3,525 | 3,640 | 3,525 | 3,605 | +1.69% | 16,000 | 324億3890万 | +8.98% | 11.38 | 0.51 |
| 02/02 | 3,610 | 3,680 | 3,540 | 3,545 | -2.07% | 24,500 | 318億9900万 | +7.91% | 11.19 | 0.5 |
| 02/01 | 3,620 | 3,650 | 3,510 | 3,620 | -1.9% | 57,500 | 325億7387万 | +10.84% | 11.43 | 0.51 |
| 01/31 | 3,430 | 3,715 | 3,415 | 3,690 | +7.58% | 100,200 | 332億375万 | +13.89% | 11.65 | 0.52 |
| 01/30 | 3,430 | 3,490 | 3,425 | 3,430 | 0% | 16,200 | 308億6419万 | +6.79% | 10.83 | 0.48 |
| 01/29 | 3,300 | 3,435 | 3,300 | 3,430 | +4.1% | 13,100 | 308億6419万 | +7.39% | 10.83 | 0.48 |
| 01/26 | 3,325 | 3,325 | 3,280 | 3,295 | -0.9% | 10,000 | 296億4942万 | +3.78% | 10.4 | 0.46 |
| 01/25 | 3,300 | 3,340 | 3,295 | 3,325 | +1.84% | 11,900 | 299億1937万 | +5.22% | 10.5 | 0.47 |
| 01/24 | 3,330 | 3,330 | 3,265 | 3,265 | -1.21% | 7,900 | 293億7947万 | +3.85% | 10.31 | 0.46 |
| 01/23 | 3,325 | 3,325 | 3,285 | 3,305 | +0.61% | 6,200 | 297億3940万 | +5.59% | 10.43 | 0.47 |
| 01/22 | 3,260 | 3,315 | 3,260 | 3,285 | +1.08% | 8,500 | 295億5944万 | +5.39% | 10.37 | 0.46 |
| 01/19 | 3,240 | 3,295 | 3,235 | 3,250 | +0.31% | 11,100 | 292億4450万 | +4.67% | 10.26 | 0.46 |
| 01/18 | 3,225 | 3,285 | 3,220 | 3,240 | 0% | 10,500 | 291億5451万 | +4.72% | 10.23 | 0.46 |
| 01/17 | 3,280 | 3,355 | 3,240 | 3,240 | -1.22% | 18,000 | 291億5451万 | +5.09% | 10.23 | 0.46 |
| 01/16 | 3,240 | 3,280 | 3,235 | 3,280 | +0.92% | 13,600 | 295億1445万 | +6.67% | 10.35 | 0.46 |
| 01/15 | 3,230 | 3,280 | 3,215 | 3,250 | +0.62% | 15,000 | 292億4450万 | +5.93% | 10.26 | 0.46 |
| 01/12 | 3,250 | 3,260 | 3,185 | 3,230 | +0.16% | 11,300 | 290億6453万 | +5.62% | 10.2 | 0.46 |
| 01/11 | 3,310 | 3,330 | 3,225 | 3,225 | -1.98% | 24,600 | 290億1954万 | +5.67% | 10.18 | 0.45 |
| 01/10 | 3,265 | 3,300 | 3,235 | 3,290 | +1.23% | 20,600 | 296億443万 | +8.01% | 10.39 | 0.46 |
| 01/09 | 3,210 | 3,250 | 3,190 | 3,250 | +2.04% | 11,900 | 292億4450万 | +6.98% | 10.26 | 0.46 |
| 01/05 | 3,145 | 3,185 | 3,140 | 3,185 | +1.59% | 10,000 | 286億5961万 | +5.08% | 10.05 | 0.45 |
| 01/04 | 3,085 | 3,145 | 3,055 | 3,135 | +0.97% | 9,100 | 282億969万 | +3.53% | 9.9 | 0.44 |
| 2023 | ||||||||||
| 12/29 | 3,125 | 3,130 | 3,090 | 3,105 | -0.96% | 6,300 | 279億3974万 | +2.61% | 9.8 | 0.44 |
| 12/28 | 3,085 | 3,135 | 3,085 | 3,135 | +1.46% | 6,800 | 282億969万 | +3.53% | 9.9 | 0.44 |
| 12/27 | 3,040 | 3,090 | 3,040 | 3,090 | +1.81% | 12,800 | 278億477万 | +2.12% | 9.75 | 0.44 |
| 12/26 | 3,070 | 3,070 | 3,000 | 3,035 | -0.82% | 14,500 | 273億986万 | +0.26% | 9.58 | 0.43 |
| 12/25 | 3,025 | 3,065 | 3,025 | 3,060 | +2.48% | 8,200 | 275億3482万 | +1.02% | 9.66 | 0.43 |
| 12/22 | 2,995 | 3,035 | 2,981 | 2,986 | +0.2% | 15,500 | 268億6894万 | -1.55% | 9.43 | 0.42 |
| 12/21 | 2,991 | 3,010 | 2,962 | 2,980 | -0.37% | 5,600 | 268億1495万 | -1.91% | 9.41 | 0.42 |
| 12/20 | 2,930 | 3,015 | 2,930 | 2,991 | +1.73% | 6,300 | 269億1393万 | -1.74% | 9.44 | 0.42 |
| 12/19 | 2,927 | 2,940 | 2,902 | 2,940 | +0.48% | 5,100 | 264億5502万 | -3.61% | 9.28 | 0.41 |
| 12/18 | 2,917 | 2,926 | 2,879 | 2,926 | +0.03% | 7,600 | 263億2904万 | -4.29% | 9.24 | 0.41 |
| 12/15 | 2,934 | 2,945 | 2,914 | 2,925 | +0.07% | 8,400 | 263億2005万 | -4.57% | 9.23 | 0.41 |
| 12/14 | 2,964 | 2,964 | 2,900 | 2,923 | -1.18% | 13,600 | 263億205万 | -4.88% | 9.23 | 0.41 |
| 12/13 | 2,982 | 2,982 | 2,951 | 2,958 | -1.24% | 9,400 | 266億1699万 | -3.99% | 9.34 | 0.42 |
| 12/12 | 3,010 | 3,010 | 2,982 | 2,995 | +0.3% | 5,000 | 269億4993万 | -3.14% | 9.45 | 0.42 |
| 12/11 | 2,990 | 3,025 | 2,986 | 2,986 | +0.71% | 7,500 | 268億6894万 | -3.74% | 9.43 | 0.42 |
| 12/08 | 3,040 | 3,055 | 2,965 | 2,965 | -2.47% | 17,400 | 266億7998万 | -4.66% | 9.36 | 0.42 |
| 12/07 | 3,085 | 3,085 | 3,040 | 3,040 | -1.62% | 4,600 | 273億5485万 | -2.56% | 9.6 | 0.43 |
| 12/06 | 3,025 | 3,095 | 3,025 | 3,090 | +2.49% | 6,500 | 278億477万 | -1.09% | 9.75 | 0.44 |
| 12/05 | 3,070 | 3,070 | 3,015 | 3,015 | -1.79% | 8,800 | 271億2989万 | -3.58% | 9.52 | 0.43 |
| 12/04 | 3,080 | 3,105 | 3,070 | 3,070 | -0.32% | 3,800 | 276億2480万 | -2.04% | 9.69 | 0.43 |
| 12/01 | 3,100 | 3,100 | 3,080 | 3,080 | -0.16% | 5,700 | 277億1478万 | -1.79% | 9.72 | 0.43 |
| 11/30 | 3,075 | 3,100 | 3,025 | 3,085 | +0.33% | 6,100 | 277億5978万 | -1.72% | 9.74 | 0.44 |
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 | 3,450 345 4/2 | 1,710 171 1/16 | 38,700 387,000 6/15 | - | - | +18.14% 2/5 | -18.15% 1/22 |
| 2009年 3月期 | 2,460 246 6/6 | 1,420 142 10/10 | 26,000 260,000 6/5 | - | - | +13.24% 11/5 | -25.89% 10/8 |
| 2010年 3月期 | 2,500 250 6/19 | 1,900 190 11/27 190 11/20 | 69,300 693,000 6/19 | - | - | +9.4% 12/17 | -8.64% 10/5 |
| 2011年 3月期 | 2,650 265 1/17 | 1,560 156 3/15 | 57,000 570,000 1/17 | 238億4551万 | 140億3736万 | +10.19% 12/14 | -26.79% 3/15 |
| 2012年 3月期 | 2,400 240 7/19 | 1,620 162 11/24 | 85,500 855,000 11/25 | 215億9594万 | 145億7726万 | +8.51% 2/28 | -20.29% 11/24 |
| 2013年 3月期 | 2,370 237 1/31 | 1,770 177 11/15 | 59,700 597,000 11/30 | 213億2599万 | 159億2700万 | +11.6% 1/15 | -7.64% 11/15 |
| 2014年 3月期 | 7,100 710 7/11 | 2,100 210 4/2 | 10,198,600 101,986,000 6/3 | 638億8799万 | 188億9644万 | +84.73% 6/3 | -19.32% 2/5 |
| 2015年 3月期 | 4,380 438 6/24 | 3,060 306 10/17 | 451,900 4,519,000 6/24 | 394億1259万 | 275億3482万 | +13.27% 6/24 | -15.4% 10/17 |
| 2016年 3月期 | 3,720 372 11/26 | 2,310 231 2/12 | 104,600 1,046,000 11/26 | 334億7370万 | 207億8609万 | +12.42% 11/26 | -20.55% 2/12 |
| 2017年 3月期 | 3,795 2/17 | 2,560 256 6/24 256 6/14 | 30,600 1/31 | 341億4857万 | 230億3566万 | +9.79% 12/13 | -7.11% 6/14 |
| 2018年 3月期 | 4,030 1/15 | 3,345 4/7 | 44,300 8/21 | 362億6318万 | 300億9934万 | +7.14% 8/21 | -11.19% 2/9 |
| 2019年 3月期 | 3,885 5/15 | 2,290 12/25 | 12,300 9/25 | 349億5842万 | 206億612万 | +6.79% 5/14 | -22.42% 12/25 |
| 2020年 3月期 | 2,816 4/15 | 2,001 3/13 | 29,200 12/6 | 253億3923万 | 180億561万 | +11.33% 3/27 | -10.59% 3/13 |
| 2021年 3月期 | 2,814 5/19 | 2,224 9/4 | 21,300 3/22 | 253億2123万 | 200億1223万 | +13.46% 9/28 | -6.49% 10/22 |
| 2022年 3月期 | 3,925 1/13 | 2,358 4/27 | 161,300 9/17 | 353億1835万 | 212億1801万 | +15.61% 9/15 | -12.19% 3/9 |
| 2023年 3月期 | 3,030 4/5 | 2,302 12/22 | 37,200 10/28 | 272億6487万 | 207億1410万 | +5.89% 3/9 | -6.24% 6/24 |
| 最新 | 3,455 2024/4/26 | 8,900 | 310億8915万 | -6.65% 3,701 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -9%（0.91倍）
- 1985/12/28 vs 1984/12/28
- -13%（0.87倍）
- 1986/12/27 vs 1985/12/28
- 8%（1.08倍）
- 1987/12/28 vs 1986/12/27
- -3%（0.97倍）
- 1988/12/28 vs 1987/12/28
- 18%（1.18倍）
- 1989/12/29 vs 1988/12/28
- 30%（1.3倍）
- 1990/12/28 vs 1989/12/29
- 7%（1.07倍）
- 1991/12/30 vs 1990/12/28
- -40%（0.6倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/30 vs 1992/12/30
- 5%（1.05倍）
- 1994/12/30 vs 1993/12/30
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- 10%（1.1倍）
- 1996/12/30 vs 1995/12/29
- -29%（0.71倍）
- 1997/12/30 vs 1996/12/30
- -62%（0.38倍）
- 1998/12/30 vs 1997/12/30
- 18%（1.18倍）
- 1999/12/30 vs 1998/12/30
- -21%（0.79倍）
- 2000/12/29 vs 1999/12/30
- 2%（1.02倍）
- 2001/12/28 vs 2000/12/29
- 15%（1.15倍）
- 2002/12/30 vs 2001/12/28
- 28%（1.28倍）
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 76%（1.76倍）
- 2005/12/30 vs 2004/12/30
- 20%（1.2倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -1%（0.99倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 139%（2.39倍）
- 2014/12/30 vs 2013/12/30
- -28%（0.72倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 61%（1.61倍）
- 2022/12/30 vs 2021/12/30
- -38%（0.62倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/04/26 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
1,340円（2001/12/12） - 158%（2.58倍）
3,455円（4/26）