株価チャート
株価
4/26
- 前日 (4/25)
- 2,877
- 始値
- 2,877
- 高値
- 2,906
- 安値
- 2,867
- 終値 +0.56%
- 2,893
- 出来高 +47.83%
- 47,600
乖離率
- 株価（5日）
移動平均値 - -0.55%
2,909 - 株価（25日）
移動平均値 - -2.2%
2,958 - 出来高（5日）
移動平均値 - +18.82%
40,060
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 | 2,877 | 2,906 | 2,867 | 2,893 | +0.56% | 47,600 | 1223億5777万 | -2.2% | 20.51 | 0.91 |
| 04/25 | 2,879 | 2,893 | 2,873 | 2,877 | -1.07% | 32,200 | 1216億8106万 | -2.94% | 20.39 | 0.91 |
| 04/24 | 2,935 | 2,940 | 2,903 | 2,908 | -0.14% | 38,100 | 1229億9219万 | -2.02% | 20.61 | 0.92 |
| 04/23 | 2,927 | 2,932 | 2,890 | 2,912 | -1.42% | 40,200 | 1231億6136万 | -1.99% | 20.64 | 0.92 |
| 04/22 | 2,948 | 2,966 | 2,942 | 2,954 | +1.79% | 42,200 | 1249億3773万 | -0.64% | 20.94 | 0.93 |
| 04/19 | 2,897 | 2,945 | 2,879 | 2,902 | -1.49% | 67,900 | 1227億3842万 | -2.39% | 20.57 | 0.91 |
| 04/18 | 2,964 | 2,997 | 2,943 | 2,946 | -0.47% | 32,800 | 1245億9937万 | -0.97% | 20.88 | 0.93 |
| 04/17 | 3,025 | 3,025 | 2,959 | 2,960 | -1.82% | 38,600 | 1251億9150万 | -0.5% | 20.98 | 0.93 |
| 04/16 | 2,993 | 3,025 | 2,980 | 3,015 | -0.82% | 51,300 | 1275億1769万 | +1.38% | 21.37 | 0.95 |
| 04/15 | 3,060 | 3,060 | 2,983 | 3,040 | -1.94% | 60,400 | 1285億7505万 | +2.43% | 21.55 | 0.96 |
| 04/12 | 3,060 | 3,125 | 3,060 | 3,100 | +1.97% | 124,300 | 1311億1272万 | +4.59% | 21.97 | 0.98 |
| 04/11 | 2,996 | 3,040 | 2,971 | 3,040 | -0.33% | 96,100 | 1285億7505万 | +2.88% | 21.55 | 0.96 |
| 04/10 | 3,040 | 3,075 | 3,000 | 3,050 | +1.67% | 80,700 | 1289億9799万 | +3.5% | 21.62 | 0.96 |
| 04/09 | 2,979 | 3,015 | 2,958 | 3,000 | +2.42% | 58,700 | 1268億8327万 | +2.15% | 21.26 | 0.95 |
| 04/08 | 2,933 | 2,938 | 2,912 | 2,929 | +0.14% | 36,600 | 1238億8037万 | -0.03% | 20.76 | 0.92 |
| 04/05 | 2,901 | 2,952 | 2,900 | 2,925 | -0.03% | 32,800 | 1237億1119万 | -0.03% | 20.73 | 0.92 |
| 04/04 | 2,905 | 2,947 | 2,888 | 2,926 | +0.79% | 54,800 | 1237億5349万 | +0.17% | 20.74 | 0.92 |
| 04/03 | 2,898 | 2,928 | 2,895 | 2,903 | +0.45% | 75,700 | 1227億8071万 | -0.55% | 20.58 | 0.91 |
| 04/02 | 2,921 | 2,926 | 2,886 | 2,890 | -2.07% | 66,400 | 1222億3089万 | -0.89% | 20.48 | 0.91 |
| 04/01 | 2,900 | 2,954 | 2,900 | 2,951 | +1.44% | 57,200 | 1248億1085万 | +1.37% | 20.92 | 0.93 |
| 03/29 | 2,935 | 2,945 | 2,908 | 2,909 | +0.03% | 63,900 | 1230億3448万 | +0.21% | 20.62 | 0.92 |
| 03/28 | 2,969 | 2,975 | 2,908 | 2,908 | -3.23% | 124,600 | 1229億9219万 | +0.41% | 20.61 | 0.92 |
| 03/27 | 3,010 | 3,030 | 3,000 | 3,005 | +0.33% | 198,000 | 1270億9475万 | +4.02% | 21.3 | 0.95 |
| 03/26 | 3,000 | 3,010 | 2,979 | 2,995 | -0.33% | 132,000 | 1266億7180万 | +4.07% | 21.23 | 0.94 |
| 03/25 | 3,045 | 3,045 | 2,999 | 3,005 | -1.8% | 128,300 | 1270億9475万 | +4.81% | 21.3 | 0.95 |
| 03/22 | 3,020 | 3,075 | 2,975 | 3,060 | +3.03% | 161,100 | 1294億2094万 | +7.22% | 21.69 | 0.96 |
| 03/21 | 3,010 | 3,020 | 2,962 | 2,970 | -0.47% | 142,800 | 1256億1444万 | +4.69% | 21.05 | 0.94 |
| 03/19 | 2,988 | 3,005 | 2,973 | 2,984 | +0.64% | 121,900 | 1262億656万 | +5.63% | 21.15 | 0.94 |
| 03/18 | 2,957 | 2,979 | 2,940 | 2,965 | +0.37% | 91,500 | 1254億297万 | +5.29% | 21.02 | 0.93 |
| 03/15 | 2,974 | 2,974 | 2,944 | 2,954 | -0.07% | 106,600 | 1249億3773万 | +5.12% | 20.94 | 0.93 |
| 03/14 | 2,942 | 2,971 | 2,929 | 2,956 | +0.89% | 109,100 | 1250億2232万 | +5.35% | 20.95 | 0.93 |
| 03/13 | 2,950 | 2,950 | 2,886 | 2,930 | -0.41% | 72,500 | 1239億2266万 | +4.57% | 20.77 | 0.92 |
| 03/12 | 2,884 | 2,947 | 2,875 | 2,942 | +2.58% | 98,600 | 1244億3020万 | +5.07% | 20.85 | 0.93 |
| 03/11 | 2,910 | 2,940 | 2,858 | 2,868 | -1.92% | 112,200 | 1213億41万 | +2.54% | 20.33 | 0.9 |
| 03/08 | 2,884 | 2,935 | 2,867 | 2,924 | +1.42% | 85,500 | 1236億6890万 | +4.5% | 20.73 | 0.92 |
| 03/07 | 2,879 | 2,895 | 2,843 | 2,883 | +1.12% | 102,900 | 1219億3483万 | +3.15% | 20.43 | 0.91 |
| 03/06 | 2,800 | 2,873 | 2,800 | 2,851 | +2.19% | 112,800 | 1205億8140万 | +2.04% | 20.21 | 0.9 |
| 03/05 | 2,843 | 2,843 | 2,790 | 2,790 | -1.13% | 103,000 | 1180億144万 | -0.14% | 19.78 | 0.88 |
| 03/04 | 2,831 | 2,833 | 2,774 | 2,822 | -0.32% | 83,200 | 1193億5487万 | +0.93% | 20 | 0.89 |
| 03/01 | 2,833 | 2,887 | 2,823 | 2,831 | +0.68% | 111,100 | 1197億3552万 | +1.22% | 20.07 | 0.89 |
| 02/29 | 2,858 | 2,882 | 2,797 | 2,812 | -1.58% | 145,400 | 1189億3192万 | +0.43% | 19.93 | 0.89 |
| 02/28 | 2,821 | 2,860 | 2,802 | 2,857 | +0.67% | 93,900 | 1208億3517万 | +1.89% | 20.25 | 0.9 |
| 02/27 | 2,799 | 2,840 | 2,792 | 2,838 | +2.75% | 104,500 | 1200億3158万 | +1.14% | 20.12 | 0.89 |
| 02/26 | 2,785 | 2,793 | 2,751 | 2,762 | +0.29% | 75,600 | 1168億1720万 | -1.67% | 19.58 | 0.87 |
| 02/22 | 2,740 | 2,755 | 2,716 | 2,754 | +0.88% | 72,200 | 1164億7884万 | -2.1% | 19.52 | 0.87 |
| 02/21 | 2,739 | 2,745 | 2,720 | 2,730 | -0.51% | 52,100 | 1154億6378万 | -3.09% | 19.35 | 0.86 |
| 02/20 | 2,746 | 2,763 | 2,732 | 2,744 | +0.37% | 40,900 | 1160億5590万 | -2.76% | 19.45 | 0.86 |
| 02/19 | 2,722 | 2,744 | 2,700 | 2,734 | +0.51% | 42,300 | 1156億3296万 | -3.36% | 19.38 | 0.86 |
| 02/16 | 2,703 | 2,752 | 2,702 | 2,720 | +2.22% | 74,300 | 1150億4083万 | -4.16% | 19.28 | 0.86 |
| 02/15 | 2,670 | 2,699 | 2,645 | 2,661 | +0.99% | 80,000 | 1125億4546万 | -6.57% | 18.86 | 0.84 |
| 02/14 | 2,685 | 2,685 | 2,613 | 2,635 | -1.9% | 106,000 | 1114億4581万 | -7.87% | 18.68 | 0.83 |
| 02/13 | 2,750 | 2,755 | 2,662 | 2,686 | -2.29% | 142,100 | 1136億282万 | -6.48% | 19.04 | 0.85 |
| 02/09 | 2,819 | 2,849 | 2,660 | 2,749 | -2.72% | 203,500 | 1162億6737万 | -4.61% | 19.48 | 0.87 |
| 02/08 | 2,848 | 2,859 | 2,806 | 2,826 | -1.05% | 83,800 | 1195億2404万 | -2.18% | 20.03 | 0.89 |
| 02/07 | 2,845 | 2,864 | 2,832 | 2,856 | +0.18% | 58,900 | 1207億9288万 | -1.38% | 20.24 | 0.9 |
| 02/06 | 2,872 | 2,883 | 2,844 | 2,851 | -1.04% | 68,200 | 1205億8140万 | -1.72% | 20.21 | 0.9 |
| 02/05 | 2,872 | 2,886 | 2,856 | 2,881 | +1.05% | 44,600 | 1218億5024万 | -0.86% | 20.42 | 0.91 |
| 02/02 | 2,868 | 2,887 | 2,844 | 2,851 | -1.35% | 64,400 | 1205億8140万 | -1.96% | 20.21 | 0.9 |
| 02/01 | 2,861 | 2,901 | 2,857 | 2,890 | +1.01% | 70,900 | 1222億3089万 | -0.79% | 20.48 | 0.91 |
| 01/31 | 2,851 | 2,861 | 2,835 | 2,861 | +0.35% | 45,900 | 1210億435万 | -1.85% | 20.28 | 0.9 |
| 01/30 | 2,864 | 2,888 | 2,840 | 2,851 | -0.11% | 46,300 | 1205億8140万 | -2.33% | 20.21 | 0.9 |
| 01/29 | 2,830 | 2,872 | 2,830 | 2,854 | +0.35% | 51,100 | 1207億829万 | -2.36% | 20.23 | 0.9 |
| 01/26 | 2,837 | 2,868 | 2,827 | 2,844 | -0.21% | 82,600 | 1202億8534万 | -2.9% | 20.16 | 0.9 |
| 01/25 | 2,868 | 2,871 | 2,842 | 2,850 | -1.59% | 51,000 | 1205億3911万 | -2.83% | 20.2 | 0.9 |
| 01/24 | 2,901 | 2,914 | 2,880 | 2,896 | -0.89% | 54,500 | 1224億8465万 | -1.43% | 20.53 | 0.91 |
| 01/23 | 2,941 | 2,941 | 2,904 | 2,922 | +0.34% | 29,200 | 1235億8431万 | -0.68% | 20.71 | 0.92 |
| 01/22 | 2,902 | 2,937 | 2,901 | 2,912 | +0.31% | 52,300 | 1231億6136万 | -1.05% | 20.64 | 0.92 |
| 01/19 | 2,850 | 2,906 | 2,850 | 2,903 | +1.54% | 80,100 | 1227億8071万 | -1.43% | 20.58 | 0.91 |
| 01/18 | 2,850 | 2,867 | 2,840 | 2,859 | +0.42% | 37,700 | 1209億1976万 | -2.92% | 20.26 | 0.9 |
| 01/17 | 2,870 | 2,891 | 2,847 | 2,847 | -0.8% | 56,100 | 1204億1223万 | -3.36% | 20.18 | 0.9 |
| 01/16 | 2,915 | 2,922 | 2,870 | 2,870 | -1.91% | 83,400 | 1213億8500万 | -2.78% | 20.34 | 0.9 |
| 01/15 | 2,930 | 2,952 | 2,903 | 2,926 | -0.41% | 37,100 | 1237億5349万 | -1.01% | 20.74 | 0.92 |
| 01/12 | 2,971 | 2,988 | 2,933 | 2,938 | -1.28% | 51,900 | 1242億6102万 | -0.61% | 20.82 | 0.93 |
| 01/11 | 2,981 | 2,983 | 2,937 | 2,976 | +0.4% | 61,800 | 1258億6821万 | +0.68% | 21.09 | 0.94 |
| 01/10 | 2,930 | 2,992 | 2,917 | 2,964 | +0.78% | 72,300 | 1253億6067万 | +0.3% | 21.01 | 0.93 |
| 01/09 | 2,926 | 2,957 | 2,923 | 2,941 | +0.72% | 51,900 | 1243億8790万 | -0.41% | 20.85 | 0.93 |
| 01/05 | 2,968 | 2,968 | 2,894 | 2,920 | -0.54% | 80,500 | 1234億9972万 | -1.18% | 20.7 | 0.92 |
| 01/04 | 2,962 | 2,986 | 2,908 | 2,936 | -2.13% | 98,700 | 1241億7643万 | -0.68% | 20.81 | 0.93 |
| 2023 | ||||||||||
| 12/29 | 2,988 | 3,010 | 2,981 | 3,000 | +0.6% | 33,600 | 1268億8327万 | +1.42% | 21.26 | 0.95 |
| 12/28 | 2,974 | 2,985 | 2,966 | 2,982 | +0.17% | 20,100 | 1261億2197万 | +0.88% | 21.14 | 0.94 |
| 12/27 | 2,930 | 2,981 | 2,930 | 2,977 | +1.36% | 33,900 | 1259億1050万 | +0.78% | 21.1 | 0.94 |
| 12/26 | 2,969 | 2,979 | 2,934 | 2,937 | -0.94% | 67,700 | 1242億1872万 | -0.58% | 20.82 | 0.93 |
| 12/25 | 2,974 | 2,974 | 2,955 | 2,965 | +0.3% | 17,800 | 1254億297万 | +0.41% | 21.02 | 0.93 |
| 12/22 | 2,937 | 2,972 | 2,937 | 2,956 | +0.2% | 30,000 | 1250億2232万 | +0.17% | 20.95 | 0.93 |
| 12/21 | 2,933 | 2,959 | 2,929 | 2,950 | -0.41% | 32,600 | 1247億6855万 | +0.03% | 20.91 | 0.93 |
| 12/20 | 2,982 | 2,999 | 2,958 | 2,962 | -1.07% | 48,200 | 1252億7608万 | +0.54% | 20.99 | 0.93 |
| 12/19 | 2,982 | 3,000 | 2,954 | 2,994 | +1.35% | 67,200 | 1266億2951万 | +1.77% | 21.22 | 0.94 |
| 12/18 | 2,928 | 2,968 | 2,915 | 2,954 | -0.51% | 51,200 | 1249億3773万 | +0.61% | 20.94 | 0.93 |
| 12/15 | 2,978 | 2,985 | 2,950 | 2,969 | -0.3% | 112,300 | 1255億7215万 | +1.33% | 21.04 | 0.94 |
| 12/14 | 2,969 | 2,990 | 2,949 | 2,978 | +1.05% | 52,800 | 1259億5280万 | +1.81% | 21.11 | 0.94 |
| 12/13 | 2,976 | 2,995 | 2,937 | 2,947 | -1.14% | 78,200 | 1246億4167万 | +0.92% | 20.89 | 0.93 |
| 12/12 | 2,947 | 3,030 | 2,942 | 2,981 | +2.51% | 129,800 | 1260億7968万 | +2.19% | 21.13 | 0.94 |
| 12/11 | 2,885 | 2,916 | 2,885 | 2,908 | +0.97% | 69,400 | 1229億9219万 | -0.17% | 20.61 | 0.92 |
| 12/08 | 2,928 | 2,937 | 2,859 | 2,880 | -3.29% | 183,700 | 1218億794万 | -1.06% | 20.41 | 0.91 |
| 12/07 | 2,957 | 2,985 | 2,951 | 2,978 | +0.24% | 59,600 | 1259億5280万 | +2.3% | 21.11 | 0.94 |
| 12/06 | 2,942 | 2,975 | 2,920 | 2,971 | +0.99% | 87,600 | 1256億5673万 | +2.24% | 21.06 | 0.94 |
| 12/05 | 2,936 | 3,005 | 2,936 | 2,942 | +0.2% | 126,400 | 1244億3020万 | +1.45% | 20.85 | 0.93 |
| 12/04 | 2,894 | 2,936 | 2,894 | 2,936 | -0.03% | 48,300 | 1241億7643万 | +1.35% | 20.81 | 0.93 |
| 12/01 | 2,913 | 2,965 | 2,899 | 2,937 | +0.14% | 78,500 | 1242億1872万 | +1.52% | 20.82 | 0.93 |
| 11/30 | 2,970 | 2,987 | 2,930 | 2,933 | -1.51% | 230,900 | 1240億4955万 | +1.59% | 20.79 | 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 | 1,230 2,460 4/9 | 753 1,505 9/21 | 594,400 297,200 8/8 | - | - | +18.05% 2/15 | -20.77% 8/8 |
| 2009年 3月期 | 1,093 2,185 8/25 2,185 8/18 | 787 1,574 10/28 | 353,400 176,700 11/6 | - | - | +13.36% 5/16 | -12.35% 9/18 |
| 2010年 3月期 | 1,465 2,930 12/3 | 830 1,660 4/23 | 338,200 169,100 11/13 | - | - | +13.35% 12/3 | -10.49% 5/7 |
| 2011年 3月期 | 1,199 2,398 4/13 | 810 1,620 3/15 | 343,000 171,500 5/7 | 527億7365万 | 356億5192万 | +11.89% 8/26 | -11.81% 5/12 |
| 2012年 3月期 | 1,200 2,399 4/5 | 881 1,763 12/27 1,762 12/26 | 244,400 122,200 5/13 | 527億9566万 | 387億7697万 | +10.07% 2/14 | -9.38% 5/31 |
| 2013年 3月期 | 1,300 2,600 3/22 | 900 1,800 6/5 | 897,200 448,600 2/14 | 572億1914万 | 396億1325万 | +11.05% 7/10 | -7.64% 6/4 |
| 2014年 3月期 | 1,985 3,970 3/31 | 1,151 2,302 6/6 | 526,400 263,200 4/24 | 873億6923万 | 506億6094万 | +12.52% 4/1 | -8.71% 2/4 |
| 2015年 3月期 | 2,088 4,175 8/1 | 1,361 2,721 10/17 | 354,400 177,200 4/2 | 918億8074万 | 598億8203万 | +11.01% 3/17 | -16.2% 10/17 |
| 2016年 3月期 | 2,333 4,665 3/22 | 1,563 3,125 1/18 | 334,200 167,100 7/7 | 1026億6434万 | 687億7300万 | +16.57% 2/16 | -14.25% 8/25 |
| 2017年 3月期 | 2,938 10/14 | 2,043 4,085 4/1 | 404,800 3/28 | 1293億1526万 | 899億7万 | +10.21% 10/14 | -8.31% 2/13 |
| 2018年 3月期 | 3,045 2/2 2/1 | 2,143 7/19 | 561,700 10/2 | 1340億2484万 | 943億2355万 | +11.22% 10/3 | -16.59% 2/9 |
| 2019年 3月期 | 3,600 10/5 | 2,547 5/11 | 285,100 8/9 | 1584億5301万 | 1121億550万 | +14.73% 2/13 | -13.14% 11/14 |
| 2020年 3月期 | 4,085 2/17 | 2,307 3/13 | 1,125,700 2/17 | 1798億15万 | 1015億4197万 | +18.89% 2/17 | -19.39% 3/16 |
| 2021年 3月期 | 3,965 2/12 | 2,438 4/3 | 314,700 5/8 | 1745億1838万 | 1073億790万 | +13.87% 9/28 | -7.08% 7/7 |
| 2022年 3月期 | 4,985 8/16 | 3,035 3/16 3/8 | 497,100 8/11 | 2194億1340万 | 1335億8469万 | +22.85% 8/13 | -10.98% 2/22 |
| 2023年 3月期 | 4,020 8/5 8/2 | 3,035 3/30 4/1 | 379,500 8/10 | 1749億2919万 | 1293億3235万 | +8.89% 7/26 | -9.12% 9/8 9/7 |
| 最新 | 2,893 2024/4/26 | 47,600 | 1223億5777万 | -2.2% 2,958 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- -23%（0.77倍）
- 2004/12/30 vs 2003/12/30
- -11%（0.89倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- 24%（1.24倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- 11%（1.11倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 69%（1.69倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 53%（1.53倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/04/26 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
600円（2003/03/24） - 382%（4.82倍）
2,893円（4/26）