株価チャート
株価
4/24
- 前日 (4/23)
- 3,780
- 始値
- 3,788
- 高値
- 3,792
- 安値
- 3,740
- 終値 -0.85%
- 3,748
- 出来高 +19.84%
- 122,000
乖離率
- 株価（5日）
移動平均値 - -0.11%
3,752 - 株価（25日）
移動平均値 - -3.55%
3,886 - 出来高（5日）
移動平均値 - -20.08%
152,660
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 3,788 | 3,792 | 3,740 | 3,748 | -0.85% | 122,000 | 3191億9802万 | -3.55% | 17.97 | 1.07 |
| 04/23 | 3,790 | 3,799 | 3,762 | 3,780 | +0.16% | 101,800 | 3219億2330万 | -2.98% | 18.12 | 1.08 |
| 04/22 | 3,732 | 3,781 | 3,720 | 3,774 | +1.48% | 172,700 | 3214億1231万 | -3.35% | 18.09 | 1.08 |
| 04/19 | 3,738 | 3,753 | 3,695 | 3,719 | -0.51% | 170,500 | 3167億2824万 | -4.88% | 17.83 | 1.06 |
| 04/18 | 3,745 | 3,791 | 3,714 | 3,738 | +0.35% | 196,300 | 3183億4637万 | -4.5% | 17.92 | 1.07 |
| 04/17 | 3,800 | 3,800 | 3,708 | 3,725 | -1.97% | 164,500 | 3172億3923万 | -4.9% | 17.86 | 1.07 |
| 04/16 | 3,794 | 3,819 | 3,766 | 3,800 | -0.65% | 200,300 | 3236億2660万 | -3.06% | 18.22 | 1.09 |
| 04/15 | 3,909 | 3,930 | 3,784 | 3,825 | -2.15% | 304,500 | 3257億5572万 | -2.45% | 18.34 | 1.1 |
| 04/12 | 3,868 | 3,927 | 3,792 | 3,909 | -0.74% | 311,400 | 3329億957万 | -0.33% | 18.74 | 1.12 |
| 04/11 | 3,932 | 3,969 | 3,901 | 3,938 | -0.43% | 162,300 | 3353億7935万 | +0.51% | 18.88 | 1.13 |
| 04/10 | 3,984 | 4,002 | 3,953 | 3,955 | -0.13% | 128,400 | 3368億2715万 | +1.1% | 18.96 | 1.13 |
| 04/09 | 3,957 | 3,962 | 3,921 | 3,960 | +0.08% | 135,200 | 3372億5298万 | +1.41% | 18.98 | 1.13 |
| 04/08 | 3,950 | 3,968 | 3,915 | 3,957 | +0.79% | 102,200 | 3369億9748万 | +1.44% | 18.97 | 1.13 |
| 04/05 | 3,859 | 3,926 | 3,840 | 3,926 | +1.13% | 150,200 | 3343億5737万 | +0.74% | 18.82 | 1.12 |
| 04/04 | 3,875 | 3,902 | 3,845 | 3,882 | +0.65% | 123,000 | 3306億1012万 | -0.33% | 18.61 | 1.11 |
| 04/03 | 3,830 | 3,879 | 3,817 | 3,857 | +0.42% | 139,900 | 3284億8100万 | -1.03% | 18.49 | 1.1 |
| 04/02 | 3,901 | 3,913 | 3,830 | 3,841 | -1.89% | 145,100 | 3271億1836万 | -1.56% | 18.41 | 1.1 |
| 04/01 | 3,962 | 3,971 | 3,903 | 3,915 | -1.46% | 175,300 | 3334億2056万 | +0.13% | 18.77 | 1.12 |
| 03/29 | 3,910 | 3,977 | 3,897 | 3,973 | +1.53% | 151,500 | 3383億6012万 | +1.56% | 19.05 | 1.14 |
| 03/28 | 3,990 | 4,002 | 3,897 | 3,913 | -2.18% | 155,400 | 3332億5023万 | 0% | 18.76 | 1.12 |
| 03/27 | 4,031 | 4,038 | 3,995 | 4,000 | -0.12% | 118,800 | 3406億5958万 | +2.09% | 19.18 | 1.15 |
| 03/26 | 3,976 | 4,010 | 3,933 | 4,005 | +0.5% | 135,800 | 3410億8540万 | +2.19% | 19.2 | 1.15 |
| 03/25 | 4,020 | 4,054 | 3,985 | 3,985 | -1.24% | 145,400 | 3393億8210万 | +1.63% | 19.1 | 1.14 |
| 03/22 | 4,003 | 4,037 | 3,971 | 4,035 | +1.03% | 130,200 | 3436億4035万 | +2.91% | 19.34 | 1.16 |
| 03/21 | 4,032 | 4,032 | 3,990 | 3,994 | -0.27% | 162,100 | 3401億4859万 | +1.81% | 19.15 | 1.14 |
| 03/19 | 3,976 | 4,008 | 3,962 | 4,005 | +0.4% | 201,100 | 3410億8540万 | +1.93% | 19.2 | 1.15 |
| 03/18 | 3,958 | 4,014 | 3,930 | 3,989 | +2.26% | 338,200 | 3397億2276万 | +1.37% | 19.12 | 1.14 |
| 03/15 | 3,820 | 3,902 | 3,808 | 3,901 | +1.91% | 605,600 | 3322億2825万 | -1.01% | 18.7 | 1.12 |
| 03/14 | 3,817 | 3,828 | 3,792 | 3,828 | +0.74% | 187,300 | 3260億1121万 | -3.11% | 18.35 | 1.1 |
| 03/13 | 3,807 | 3,841 | 3,788 | 3,800 | -0.5% | 189,700 | 3236億2660万 | -4.16% | 18.22 | 1.09 |
| 03/12 | 3,816 | 3,839 | 3,771 | 3,819 | -0.05% | 140,200 | 3252億4473万 | -4.09% | 18.31 | 1.09 |
| 03/11 | 3,833 | 3,839 | 3,777 | 3,821 | -0.55% | 206,700 | 3254億1506万 | -4.43% | 18.32 | 1.09 |
| 03/08 | 3,803 | 3,856 | 3,774 | 3,842 | +0.97% | 223,300 | 3272億352万 | -4.24% | 18.42 | 1.1 |
| 03/07 | 3,805 | 3,824 | 3,779 | 3,805 | +0.11% | 159,400 | 3240億5242万 | -5.51% | 18.24 | 1.09 |
| 03/06 | 3,781 | 3,841 | 3,780 | 3,801 | +0.56% | 134,600 | 3237億1176万 | -5.96% | 18.22 | 1.09 |
| 03/05 | 3,813 | 3,826 | 3,762 | 3,780 | -1.61% | 175,500 | 3219億2330万 | -6.87% | 18.12 | 1.08 |
| 03/04 | 3,870 | 3,884 | 3,833 | 3,842 | -0.8% | 171,900 | 3272億352万 | -5.74% | 18.42 | 1.1 |
| 03/01 | 3,874 | 3,913 | 3,862 | 3,873 | -0.03% | 167,900 | 3298億4363万 | -5.33% | 18.57 | 1.11 |
| 02/29 | 3,901 | 3,915 | 3,850 | 3,874 | -1.12% | 201,200 | 3299億2880万 | -5.6% | 21.01 | 1.11 |
| 02/28 | 3,943 | 3,944 | 3,891 | 3,918 | -1.98% | 178,500 | 3336億7605万 | -4.83% | 21.35 | 1.13 |
| 02/27 | 4,025 | 4,037 | 3,978 | 3,997 | -0.77% | 233,000 | 3404億408万 | -3.2% | 21.78 | 1.15 |
| 02/26 | 3,994 | 4,050 | 3,970 | 4,028 | +1.38% | 238,900 | 3430億4419万 | -2.61% | 21.95 | 1.16 |
| 02/22 | 4,000 | 4,014 | 3,958 | 3,973 | -0.8% | 203,300 | 3383億6012万 | -4.17% | 21.65 | 1.14 |
| 02/21 | 4,042 | 4,042 | 3,981 | 4,005 | -0.62% | 130,600 | 3410億8540万 | -3.77% | 21.82 | 1.15 |
| 02/20 | 4,036 | 4,055 | 4,020 | 4,030 | 0% | 119,400 | 3432億1452万 | -3.52% | 21.96 | 1.16 |
| 02/19 | 4,036 | 4,052 | 3,998 | 4,030 | -0.69% | 145,100 | 3432億1452万 | -3.93% | 21.96 | 1.16 |
| 02/16 | 4,024 | 4,076 | 3,997 | 4,058 | +2.11% | 229,400 | 3455億9914万 | -3.63% | 22.11 | 1.17 |
| 02/15 | 4,097 | 4,097 | 3,958 | 3,974 | -2.72% | 243,400 | 3384億4529万 | -6.07% | 21.65 | 1.14 |
| 02/14 | 4,130 | 4,132 | 4,040 | 4,085 | -1.61% | 179,900 | 3478億9859万 | -3.95% | 22.26 | 1.18 |
| 02/13 | 4,150 | 4,162 | 4,098 | 4,152 | +0.22% | 178,600 | 3536億464万 | -2.65% | 22.62 | 1.19 |
| 02/09 | 4,106 | 4,162 | 4,085 | 4,143 | +0.17% | 158,900 | 3528億3815万 | -3.04% | 22.57 | 1.19 |
| 02/08 | 4,153 | 4,158 | 4,102 | 4,136 | -0.67% | 153,500 | 3522億4200万 | -3.45% | 22.53 | 1.19 |
| 02/07 | 4,150 | 4,172 | 4,132 | 4,164 | 0% | 119,700 | 3546億2662万 | -2.96% | 22.69 | 1.2 |
| 02/06 | 4,206 | 4,206 | 4,158 | 4,164 | -1.61% | 113,400 | 3546億2662万 | -3.12% | 22.69 | 1.2 |
| 02/05 | 4,213 | 4,244 | 4,194 | 4,232 | +0.4% | 108,700 | 3604億1783万 | -1.7% | 23.06 | 1.22 |
| 02/02 | 4,209 | 4,225 | 4,189 | 4,215 | +0.81% | 98,600 | 3589億7003万 | -2.14% | 22.97 | 1.21 |
| 02/01 | 4,191 | 4,207 | 4,161 | 4,181 | -0.83% | 114,800 | 3560億7442万 | -3.02% | 22.78 | 1.2 |
| 01/31 | 4,168 | 4,220 | 4,159 | 4,216 | +0.62% | 109,000 | 3590億5519万 | -2.32% | 22.97 | 1.21 |
| 01/30 | 4,252 | 4,252 | 4,190 | 4,190 | -0.64% | 99,500 | 3568億4091万 | -2.94% | 22.83 | 1.21 |
| 01/29 | 4,211 | 4,234 | 4,196 | 4,217 | +0.14% | 80,300 | 3591億4036万 | -2.41% | 22.98 | 1.21 |
| 01/26 | 4,193 | 4,240 | 4,191 | 4,211 | +0.31% | 111,600 | 3586億2937万 | -2.66% | 22.94 | 1.21 |
| 01/25 | 4,190 | 4,213 | 4,161 | 4,198 | -0.31% | 90,600 | 3575億2222万 | -3.14% | 22.87 | 1.21 |
| 01/24 | 4,201 | 4,228 | 4,167 | 4,211 | +0.24% | 155,200 | 3586億2937万 | -3.08% | 22.94 | 1.21 |
| 01/23 | 4,217 | 4,260 | 4,181 | 4,201 | -0.47% | 153,200 | 3577億7772万 | -3.62% | 22.89 | 1.21 |
| 01/22 | 4,147 | 4,225 | 4,125 | 4,221 | +1.1% | 214,800 | 3594億8102万 | -3.52% | 23 | 1.21 |
| 01/19 | 4,250 | 4,262 | 4,147 | 4,175 | -2.13% | 307,700 | 3555億6343万 | -4.88% | 22.75 | 1.2 |
| 01/18 | 4,301 | 4,325 | 4,266 | 4,266 | -2.4% | 223,200 | 3633億1344万 | -3.18% | 23.24 | 1.23 |
| 01/17 | 4,365 | 4,450 | 4,360 | 4,371 | -0.05% | 203,900 | 3722億5575万 | -1.09% | 23.82 | 1.26 |
| 01/16 | 4,472 | 4,480 | 4,363 | 4,373 | -2.39% | 215,500 | 3724億2608万 | -1.26% | 23.83 | 1.26 |
| 01/15 | 4,468 | 4,506 | 4,415 | 4,480 | +0.76% | 197,700 | 3815億3872万 | +0.9% | 24.41 | 1.29 |
| 01/12 | 4,563 | 4,593 | 4,383 | 4,446 | -2.54% | 711,000 | 3786億4312万 | +0.02% | 24.22 | 1.28 |
| 01/11 | 4,566 | 4,590 | 4,513 | 4,562 | +1.24% | 239,600 | 3885億2225万 | +2.49% | 24.86 | 1.31 |
| 01/10 | 4,435 | 4,525 | 4,426 | 4,506 | +2.36% | 283,000 | 3837億5301万 | +1.14% | 24.55 | 1.3 |
| 01/09 | 4,404 | 4,409 | 4,367 | 4,402 | +1.13% | 131,100 | 3748億9586万 | -1.28% | 23.98 | 1.27 |
| 01/05 | 4,453 | 4,453 | 4,343 | 4,353 | -1.36% | 164,000 | 3707億2278万 | -2.57% | 23.72 | 1.25 |
| 01/04 | 4,330 | 4,415 | 4,282 | 4,413 | +2.37% | 78,100 | 3758億3268万 | -1.47% | 24.04 | 1.27 |
| 2023 | ||||||||||
| 12/29 | 4,335 | 4,360 | 4,279 | 4,311 | -0.55% | 124,000 | 3671億4586万 | -3.88% | 23.49 | 1.24 |
| 12/28 | 4,313 | 4,364 | 4,313 | 4,335 | -0.05% | 76,400 | 3691億8981万 | -3.56% | 23.62 | 1.25 |
| 12/27 | 4,273 | 4,346 | 4,257 | 4,337 | +1.24% | 124,100 | 3693億6014万 | -3.73% | 23.63 | 1.25 |
| 12/26 | 4,283 | 4,323 | 4,263 | 4,284 | -0.81% | 116,000 | 3648億4641万 | -5.1% | 23.34 | 1.23 |
| 12/25 | 4,324 | 4,342 | 4,290 | 4,319 | +0.54% | 134,000 | 3678億2718万 | -4.53% | 23.53 | 1.24 |
| 12/22 | 4,247 | 4,300 | 4,246 | 4,296 | +1.15% | 141,400 | 3658億6838万 | -5.27% | 23.41 | 1.24 |
| 12/21 | 4,274 | 4,297 | 4,231 | 4,247 | -0.79% | 152,100 | 3616億9530万 | -6.49% | 23.14 | 1.22 |
| 12/20 | 4,360 | 4,385 | 4,281 | 4,281 | -1.88% | 209,500 | 3645億9091万 | -6.04% | 23.32 | 1.23 |
| 12/19 | 4,404 | 4,422 | 4,341 | 4,363 | -1.09% | 148,100 | 3715億7443万 | -4.49% | 23.77 | 1.26 |
| 12/18 | 4,408 | 4,436 | 4,375 | 4,411 | -1.25% | 151,700 | 3756億6235万 | -3.69% | 24.03 | 1.27 |
| 12/15 | 4,530 | 4,536 | 4,454 | 4,467 | -2.13% | 210,600 | 3804億3158万 | -2.68% | 24.34 | 1.29 |
| 12/14 | 4,595 | 4,614 | 4,534 | 4,564 | -0.35% | 99,600 | 3886億9258万 | -0.78% | 24.87 | 1.31 |
| 12/13 | 4,600 | 4,622 | 4,574 | 4,580 | -0.24% | 109,700 | 3900億5521万 | -0.56% | 24.95 | 1.32 |
| 12/12 | 4,607 | 4,648 | 4,591 | 4,591 | -0.15% | 122,900 | 3909億9203万 | -0.39% | 25.01 | 1.32 |
| 12/11 | 4,610 | 4,618 | 4,549 | 4,598 | +0.09% | 143,800 | 3915億8818万 | -0.35% | 25.05 | 1.32 |
| 12/08 | 4,590 | 4,618 | 4,577 | 4,594 | -0.13% | 153,400 | 3912億4752万 | -0.67% | 25.03 | 1.32 |
| 12/07 | 4,591 | 4,645 | 4,587 | 4,600 | -1.08% | 134,800 | 3917億5851万 | -0.78% | 25.06 | 1.32 |
| 12/06 | 4,607 | 4,657 | 4,607 | 4,650 | +0.93% | 114,600 | 3960億1676万 | +0.13% | 25.34 | 1.34 |
| 12/05 | 4,580 | 4,632 | 4,580 | 4,607 | +0.04% | 121,700 | 3923億5467万 | -0.82% | 25.1 | 1.33 |
| 12/04 | 4,632 | 4,639 | 4,552 | 4,605 | -1.01% | 109,800 | 3921億8434万 | -1.14% | 25.09 | 1.32 |
| 12/01 | 4,658 | 4,700 | 4,643 | 4,652 | +0.74% | 143,700 | 3961億8709万 | -0.32% | 25.35 | 1.34 |
| 11/30 | 4,575 | 4,647 | 4,525 | 4,618 | -0.04% | 149,100 | 3932億9148万 | -1.26% | 25.16 | 1.31 |
| 11/29 | 4,621 | 4,634 | 4,551 | 4,620 | -0.02% | 88,600 | 3934億6181万 | -1.41% | 25.62 | 1.33 |
| 11/28 | 4,569 | 4,621 | 4,555 | 4,621 | +1.16% | 73,400 | 3935億4697万 | -1.6% | 25.63 | 1.33 |
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 | |
| 2009年 2月期 | 4,980 9/4 | 2,745 2/25 | 2,237,000 5/30 | - | - | +10.34% 4/17 | -23.85% 10/10 |
| 2010年 2月期 | 3,710 8/26 | 2,680 4/28 | 1,084,500 11/13 | - | - | +9.62% 8/26 | -9.87% 11/12 |
| 2011年 2月期 | 3,690 4/16 | 3,150 3/8 | 585,800 10/5 | 3511億5846万 | 2997億6941万 | +7.52% 4/9 | -16.76% 3/15 |
| 2012年 2月期 | 3,760 10/3 | 2,685 3/15 | 454,800 10/20 | 3578億2000万 | 2555億1774万 | +9.83% 9/29 | -9.48% 11/2 |
| 2013年 2月期 | 5,540 2/25 | 3,325 5/29 | 649,800 4/11 | 5272億1351万 | 3164億2327万 | +10.58% 1/25 | -8.16% 4/12 |
| 2014年 2月期 | 5,970 5/8 | 4,200 2/4 | 665,900 3/15 | 5681億3442万 | 3996億9255万 | +15.24% 7/10 | -14.8% 2/4 |
| 2015年 2月期 | 4,805 3/7 | 3,335 10/17 | 951,800 11/25 | 4572億6732万 | 3173億7492万 | +12.88% 3/6 | -13.12% 10/17 |
| 2016年 2月期 | 5,720 2/2 | 3,815 9/29 | 1,012,900 6/10 | 5443億4319万 | 3630億5407万 | +11.85% 2/2 | -12.12% 8/25 |
| 2017年 2月期 | 6,390 7/11 | 4,535 8/30 | 723,800 10/28 | 6081億367万 | 4315億7279万 | +10.99% 9/27 | -13.06% 8/30 |
| 2018年 2月期 | 7,840 2/28 2/27 他2件 | 4,985 8/24 8/23 | 816,100 4/10 | 7460億9277万 | 4743億9700万 | +11.74% 10/23 | -10.5% 4/14 |
| 2019年 2月期 | 9,950 6/22 | 5,200 1/15 | 517,500 5/31 | 9468億9070万 | 4948億5745万 | +8.85% 10/2 | -20.44% 10/25 |
| 2020年 2月期 | 6,120 1/17 1/16 | 3,820 8/6 | 639,500 12/27 | 5212億915万 | 3635億2989万 | +14.27% 3/30 | -22.23% 3/13 |
| 2021年 2月期 | 7,200 2/17 | 3,725 3/13 | 657,300 1/28 | 6131億8724万 | 3172億3923万 | +12.85% 11/17 | -11.98% 7/31 |
| 2022年 2月期 | 7,750 3/30 | 3,335 1/27 | 4,659,000 11/30 | 6600億2793万 | 2840億2492万 | +6.76% 3/23 | -14.33% 1/19 |
| 2023年 2月期 | 4,065 2/2 2/1 | 3,230 9/27 | 1,107,800 10/13 | 3461億9529万 | 2750億8261万 | +11.56% 10/13 | -9.46% 4/18 |
| 2024年 2月期 | 5,497 10/2 | 3,541 6/15 | 1,346,900 7/14 | 4681億5142万 | 3015億6889万 | +14.29% 8/2 | -8.01% 10/17 |
| 最新 | 3,748 2024/4/24 | 122,000 | 3191億9802万 | -3.55% 3,886 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 28%（1.28倍）
- 1985/12/28 vs 1984/12/27
- 8%（1.08倍）
- 1986/12/27 vs 1985/12/28
- 39%（1.39倍）
- 1987/12/28 vs 1986/12/27
- -15%（0.85倍）
- 1988/12/28 vs 1987/12/28
- 17%（1.17倍）
- 1989/12/28 vs 1988/12/28
- 20%（1.2倍）
- 1990/12/28 vs 1989/12/28
- -32%（0.68倍）
- 1991/12/30 vs 1990/12/28
- -1%（0.99倍）
- 1992/12/30 vs 1991/12/30
- -22%（0.78倍）
- 1993/12/30 vs 1992/12/30
- 9%（1.09倍）
- 1994/12/30 vs 1993/12/30
- 9%（1.09倍）
- 1995/12/29 vs 1994/12/30
- 28%（1.28倍）
- 1996/12/30 vs 1995/12/29
- -15%（0.85倍）
- 1997/12/30 vs 1996/12/30
- -15%（0.85倍）
- 1998/12/30 vs 1997/12/30
- 82%（1.82倍）
- 1999/12/30 vs 1998/12/30
- -17%（0.83倍）
- 2000/12/29 vs 1999/12/30
- 251%（3.51倍）
- 2001/12/28 vs 2000/12/29
- -9%（0.91倍）
- 2002/12/30 vs 2001/12/28
- -22%（0.78倍）
- 2003/12/30 vs 2002/12/30
- -10%（0.9倍）
- 2004/12/30 vs 2003/12/30
- 57%（1.57倍）
- 2005/12/30 vs 2004/12/30
- 49%（1.49倍）
- 2006/12/29 vs 2005/12/30
- 27%（1.27倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- 8%（1.08倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- -28%（0.72倍）
- 2015/12/30 vs 2014/12/30
- 35%（1.35倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/04/24 vs 2023/12/29
- -13%（0.87倍）
- 過去安値
195円（1983/01/17） - 1826%（19.26倍）
3,748円（4/24）