株価チャート
株価
4/22
- 前日 (4/19)
- 3,760
- 始値
- 3,885
- 高値
- 3,930
- 安値
- 3,810
- 終値 +3.46%
- 3,890
- 出来高 -38.05%
- 7,000
乖離率
- 株価（5日）
移動平均値 - +0.44%
3,873 - 株価（25日）
移動平均値 - +3.21%
3,769 - 出来高（5日）
移動平均値 - -5.91%
7,440
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 3,885 | 3,930 | 3,810 | 3,890 | +3.46% | 7,000 | 727億4300万 | +3.21% | 15.63 | 2.04 |
| 04/19 | 3,880 | 3,880 | 3,695 | 3,760 | -3.22% | 11,300 | 703億1200万 | +0.19% | 15.11 | 1.98 |
| 04/18 | 3,855 | 3,955 | 3,855 | 3,885 | +1.17% | 3,500 | 726億4950万 | +3.85% | 15.61 | 2.04 |
| 04/17 | 3,990 | 4,005 | 3,840 | 3,840 | -3.76% | 6,700 | 718億800万 | +3.11% | 15.43 | 2.02 |
| 04/16 | 3,995 | 4,040 | 3,965 | 3,990 | -0.25% | 8,700 | 746億1300万 | +7.66% | 16.03 | 2.1 |
| 04/15 | 3,995 | 4,050 | 3,960 | 4,000 | +1.91% | 20,100 | 748億 | +8.7% | 16.07 | 2.1 |
| 04/12 | 3,880 | 3,950 | 3,850 | 3,925 | +1.95% | 11,700 | 733億9750万 | +7.36% | 15.77 | 2.06 |
| 04/11 | 3,810 | 3,860 | 3,810 | 3,850 | +1.05% | 6,700 | 719億9500万 | +5.91% | 15.47 | 2.02 |
| 04/10 | 3,910 | 3,925 | 3,775 | 3,810 | -3.3% | 12,300 | 712億4700万 | +5.39% | 15.31 | 2 |
| 04/09 | 3,920 | 3,960 | 3,910 | 3,940 | +0.9% | 2,400 | 736億7800万 | +9.63% | 15.83 | 2.07 |
| 04/08 | 3,955 | 3,955 | 3,865 | 3,905 | -0.13% | 5,900 | 730億2350万 | +9.45% | 15.69 | 2.05 |
| 04/05 | 3,885 | 3,955 | 3,855 | 3,910 | +0.26% | 10,800 | 731億1700万 | +10.3% | 15.71 | 2.05 |
| 04/04 | 3,820 | 3,975 | 3,820 | 3,900 | +2.63% | 14,000 | 729億3000万 | +10.7% | 15.67 | 2.05 |
| 04/03 | 3,705 | 3,815 | 3,700 | 3,800 | +1.33% | 12,700 | 710億6000万 | +8.48% | 15.27 | 2 |
| 04/02 | 3,785 | 3,800 | 3,690 | 3,750 | -0.27% | 16,800 | 701億2500万 | +7.57% | 15.07 | 1.97 |
| 04/01 | 3,680 | 3,790 | 3,650 | 3,760 | +3.01% | 16,500 | 703億1200万 | +8.2% | 15.11 | 1.98 |
| 03/29 | 3,595 | 3,675 | 3,595 | 3,650 | +2.24% | 9,200 | 682億5500万 | +5.34% | 14.66 | 1.92 |
| 03/28 | 3,635 | 3,645 | 3,550 | 3,570 | -1.52% | 7,300 | 667億5900万 | +3.21% | 14.34 | 1.88 |
| 03/27 | 3,560 | 3,635 | 3,560 | 3,625 | +1.97% | 12,300 | 677億8750万 | +4.89% | 14.56 | 1.9 |
| 03/26 | 3,560 | 3,585 | 3,540 | 3,555 | -0.14% | 6,700 | 664億7850万 | +3.01% | 14.28 | 1.87 |
| 03/25 | 3,590 | 3,625 | 3,555 | 3,560 | -0.84% | 8,200 | 665億7200万 | +3.22% | 14.3 | 1.87 |
| 03/22 | 3,600 | 3,605 | 3,560 | 3,590 | +0.28% | 5,500 | 671億3300万 | +4.27% | 14.42 | 1.89 |
| 03/21 | 3,625 | 3,640 | 3,575 | 3,580 | -0.83% | 7,400 | 669億4600万 | +4.13% | 14.38 | 1.88 |
| 03/19 | 3,565 | 3,620 | 3,555 | 3,610 | +1.26% | 6,200 | 675億700万 | +5.06% | 14.5 | 1.9 |
| 03/18 | 3,640 | 3,640 | 3,560 | 3,565 | +1.86% | 8,600 | 666億6550万 | +3.85% | 14.32 | 1.87 |
| 03/15 | 3,475 | 3,520 | 3,465 | 3,500 | +1.16% | 7,900 | 654億5000万 | +1.89% | 14.06 | 1.84 |
| 03/14 | 3,495 | 3,495 | 3,425 | 3,460 | 0% | 6,200 | 647億200万 | +0.52% | 13.9 | 1.82 |
| 03/13 | 3,425 | 3,480 | 3,405 | 3,460 | +1.91% | 12,600 | 647億200万 | +0.41% | 13.9 | 1.82 |
| 03/12 | 3,350 | 3,395 | 3,300 | 3,395 | +1.65% | 5,500 | 634億8650万 | -1.68% | 13.64 | 1.78 |
| 03/11 | 3,350 | 3,370 | 3,300 | 3,340 | -1.18% | 8,000 | 624億5800万 | -3.38% | 13.42 | 1.75 |
| 03/08 | 3,410 | 3,480 | 3,370 | 3,380 | -0.88% | 15,900 | 632億600万 | -2.4% | 13.58 | 1.78 |
| 03/07 | 3,385 | 3,410 | 3,345 | 3,410 | +2.1% | 12,200 | 637億6700万 | -1.76% | 13.7 | 1.79 |
| 03/06 | 3,300 | 3,340 | 3,290 | 3,340 | +1.37% | 15,500 | 624億5800万 | -3.88% | 13.42 | 1.75 |
| 03/05 | 3,330 | 3,330 | 3,275 | 3,295 | -0.15% | 7,200 | 616億1650万 | -5.42% | 13.24 | 1.73 |
| 03/04 | 3,320 | 3,325 | 3,285 | 3,300 | -0.9% | 11,900 | 617億1000万 | -5.53% | 13.26 | 1.73 |
| 03/01 | 3,350 | 3,360 | 3,300 | 3,330 | -0.3% | 11,700 | 622億7100万 | -4.97% | 13.38 | 1.75 |
| 02/29 | 3,385 | 3,385 | 3,320 | 3,340 | -1.76% | 15,300 | 624億5800万 | -4.92% | 13.42 | 1.75 |
| 02/28 | 3,395 | 3,420 | 3,380 | 3,400 | +0.29% | 10,200 | 635億8000万 | -3.49% | 13.66 | 1.79 |
| 02/27 | 3,450 | 3,450 | 3,380 | 3,390 | -2.45% | 14,400 | 633億9300万 | -3.91% | 13.62 | 1.78 |
| 02/26 | 3,505 | 3,525 | 3,475 | 3,475 | -1% | 5,300 | 649億8250万 | -1.61% | 13.96 | 1.83 |
| 02/22 | 3,485 | 3,515 | 3,485 | 3,510 | +0.43% | 5,200 | 656億3700万 | -0.65% | 14.1 | 1.84 |
| 02/21 | 3,490 | 3,510 | 3,480 | 3,495 | -0.29% | 3,200 | 653億5650万 | -1.08% | 14.04 | 1.84 |
| 02/20 | 3,505 | 3,530 | 3,490 | 3,505 | +0.29% | 7,600 | 655億4350万 | -0.82% | 14.08 | 1.84 |
| 02/19 | 3,465 | 3,495 | 3,465 | 3,495 | 0% | 4,500 | 653億5650万 | -1.24% | 14.04 | 1.84 |
| 02/16 | 3,435 | 3,520 | 3,435 | 3,495 | +2.04% | 11,600 | 653億5650万 | -1.33% | 14.04 | 1.84 |
| 02/15 | 3,465 | 3,470 | 3,425 | 3,425 | -1.15% | 10,500 | 640億4750万 | -3.39% | 13.76 | 1.8 |
| 02/14 | 3,510 | 3,510 | 3,415 | 3,465 | -1.42% | 15,100 | 647億9550万 | -2.39% | 13.92 | 1.82 |
| 02/13 | 3,550 | 3,550 | 3,485 | 3,515 | -0.85% | 14,800 | 657億3050万 | -0.99% | 14.12 | 1.85 |
| 02/09 | 3,565 | 3,645 | 3,545 | 3,545 | -1.66% | 9,500 | 662億9150万 | -0.06% | 14.24 | 1.86 |
| 02/08 | 3,635 | 3,660 | 3,555 | 3,605 | -2.04% | 13,000 | 674億1350万 | +1.75% | 14.48 | 1.89 |
| 02/07 | 3,545 | 3,710 | 3,545 | 3,680 | +3.66% | 22,700 | 688億1600万 | +4.04% | 14.79 | 1.93 |
| 02/06 | 3,645 | 3,645 | 3,535 | 3,550 | -2.61% | 20,500 | 663億8500万 | +0.74% | 14.26 | 1.86 |
| 02/05 | 3,595 | 3,645 | 3,560 | 3,645 | +3.99% | 24,200 | 681億6150万 | +3.4% | 14.64 | 1.91 |
| 02/02 | 3,525 | 3,525 | 3,480 | 3,505 | +0.43% | 5,800 | 655億4350万 | -0.51% | 14.08 | 1.84 |
| 02/01 | 3,525 | 3,525 | 3,490 | 3,490 | -2.1% | 5,100 | 652億6300万 | -1.05% | 14.02 | 1.83 |
| 01/31 | 3,515 | 3,565 | 3,510 | 3,565 | +1.13% | 3,900 | 666億6550万 | +0.99% | 14.32 | 1.87 |
| 01/30 | 3,575 | 3,580 | 3,525 | 3,525 | -1.12% | 3,300 | 659億1750万 | -0.09% | 14.16 | 1.85 |
| 01/29 | 3,515 | 3,575 | 3,515 | 3,565 | +1.57% | 4,700 | 666億6550万 | +0.99% | 14.32 | 1.87 |
| 01/26 | 3,555 | 3,570 | 3,500 | 3,510 | -1.68% | 6,800 | 656億3700万 | -0.57% | 14.1 | 1.84 |
| 01/25 | 3,585 | 3,645 | 3,570 | 3,570 | +0.14% | 10,200 | 667億5900万 | +1.05% | 14.34 | 1.88 |
| 01/24 | 3,595 | 3,595 | 3,520 | 3,565 | -0.42% | 7,600 | 666億6550万 | +0.93% | 14.32 | 1.87 |
| 01/23 | 3,575 | 3,600 | 3,560 | 3,580 | +1.13% | 7,300 | 669億4600万 | +1.3% | 14.38 | 1.88 |
| 01/22 | 3,490 | 3,545 | 3,475 | 3,540 | +1.87% | 8,200 | 661億9800万 | +0.11% | 14.22 | 1.86 |
| 01/19 | 3,510 | 3,540 | 3,475 | 3,475 | -1% | 7,700 | 649億8250万 | -1.84% | 13.96 | 1.83 |
| 01/18 | 3,520 | 3,545 | 3,510 | 3,510 | +0.29% | 4,300 | 656億3700万 | -1.02% | 14.1 | 1.84 |
| 01/17 | 3,550 | 3,565 | 3,490 | 3,500 | -0.57% | 11,000 | 654億5000万 | -1.33% | 14.06 | 1.84 |
| 01/16 | 3,650 | 3,650 | 3,510 | 3,520 | -3.43% | 11,000 | 658億2400万 | -0.93% | 14.14 | 1.85 |
| 01/15 | 3,580 | 3,655 | 3,535 | 3,645 | +2.1% | 17,200 | 681億6150万 | +2.45% | 14.64 | 1.91 |
| 01/12 | 3,590 | 3,595 | 3,550 | 3,570 | 0% | 5,100 | 667億5900万 | +0.45% | 14.34 | 1.88 |
| 01/11 | 3,545 | 3,585 | 3,535 | 3,570 | +1.13% | 11,000 | 667億5900万 | +0.45% | 14.34 | 1.88 |
| 01/10 | 3,475 | 3,600 | 3,475 | 3,530 | +1.58% | 32,600 | 660億1100万 | -0.62% | 14.18 | 1.85 |
| 01/09 | 3,430 | 3,495 | 3,430 | 3,475 | +1.31% | 11,000 | 649億8250万 | -2.17% | 13.96 | 1.83 |
| 01/05 | 3,480 | 3,495 | 3,400 | 3,430 | -0.58% | 15,100 | 641億4100万 | -3.52% | 13.78 | 1.8 |
| 01/04 | 3,450 | 3,450 | 3,375 | 3,450 | -0.29% | 17,400 | 645億1500万 | -3.04% | 13.86 | 1.81 |
| 01/01 | 株式分割 1→2 | |||||||||
| 2023 | ||||||||||
| 12/29 | 3,365 | 3,490 | 3,365 | 3,460 | +2.82% | 24,300 | 647億200万 | -2.81% | 15.55 | 1.82 |
| 12/28 | 3,395 | 3,540 | 3,335 | 3,365 | -5.74% | 68,300 | 1258億5100万 | -5.58% | 30.98 | 3.62 |
| 12/27 | 3,510 | 3,615 | 3,510 | 3,570 | -0.83% | 89,800 | 667億5900万 | +0.03% | 16.04 | 1.87 |
| 12/26 | 3,525 | 3,605 | 3,525 | 3,600 | 0% | 64,200 | 673億2000万 | +1.1% | 16.18 | 1.89 |
| 12/25 | 3,570 | 3,625 | 3,570 | 3,600 | +1.41% | 67,400 | 673億2000万 | +1.44% | 16.18 | 1.89 |
| 12/22 | 3,530 | 3,575 | 3,510 | 3,550 | +0.57% | 21,400 | 663億8500万 | +0.31% | 15.95 | 1.86 |
| 12/21 | 3,500 | 3,545 | 3,500 | 3,530 | -0.84% | 23,800 | 660億1100万 | +0.09% | 15.86 | 1.85 |
| 12/20 | 3,585 | 3,605 | 3,540 | 3,560 | -0.7% | 19,200 | 665億7200万 | +1.19% | 16 | 1.87 |
| 12/19 | 3,575 | 3,585 | 3,545 | 3,585 | +0.28% | 11,200 | 670億3950万 | +2.17% | 16.11 | 1.88 |
| 12/18 | 3,550 | 3,585 | 3,520 | 3,575 | +0.56% | 12,000 | 668億5250万 | +2.2% | 16.06 | 1.88 |
| 12/15 | 3,605 | 3,615 | 3,555 | 3,555 | -1.39% | 14,000 | 664億7850万 | +1.95% | 15.97 | 1.87 |
| 12/14 | 3,640 | 3,650 | 3,600 | 3,605 | -0.69% | 10,600 | 674億1350万 | +3.71% | 16.2 | 1.89 |
| 12/13 | 3,630 | 3,650 | 3,605 | 3,630 | -0.41% | 9,800 | 678億8100万 | +4.85% | 16.31 | 1.91 |
| 12/12 | 3,610 | 3,645 | 3,595 | 3,645 | +0.97% | 6,400 | 681億6150万 | +5.68% | 16.38 | 1.91 |
| 12/11 | 3,550 | 3,610 | 3,550 | 3,610 | +2.12% | 7,200 | 675億700万 | +5.31% | 16.22 | 1.89 |
| 12/08 | 3,630 | 3,635 | 3,535 | 3,535 | -3.15% | 15,800 | 661億450万 | +3.76% | 15.88 | 1.86 |
| 12/07 | 3,650 | 3,665 | 3,635 | 3,650 | -0.14% | 6,600 | 682億5500万 | +7.76% | 16.4 | 1.92 |
| 12/06 | 3,565 | 3,670 | 3,565 | 3,655 | +2.96% | 14,400 | 683億4850万 | +8.68% | 16.42 | 1.92 |
| 12/05 | 3,550 | 3,570 | 3,545 | 3,550 | -0.14% | 6,000 | 663億8500万 | +6.35% | 15.95 | 1.86 |
| 12/04 | 3,550 | 3,560 | 3,530 | 3,555 | +0.42% | 4,000 | 664億7850万 | +7.11% | 15.97 | 1.87 |
| 12/01 | 3,525 | 3,555 | 3,525 | 3,540 | +0.43% | 8,400 | 661億9800万 | +7.34% | 15.91 | 1.86 |
| 11/30 | 3,530 | 3,545 | 3,490 | 3,525 | -0.42% | 6,800 | 659億1750万 | +7.54% | 15.84 | 1.85 |
| 11/29 | 3,510 | 3,555 | 3,505 | 3,540 | +1% | 7,800 | 661億9800万 | +8.69% | 15.91 | 1.86 |
| 11/28 | 3,510 | 3,525 | 3,460 | 3,505 | -0.14% | 9,800 | 655億4350万 | +8.21% | 15.75 | 1.84 |
| 11/27 | 3,565 | 3,570 | 3,505 | 3,510 | -1.4% | 7,400 | 656億3700万 | +8.94% | 15.77 | 1.84 |
| 11/24 | 3,510 | 3,590 | 3,510 | 3,560 | +2.3% | 13,000 | 665億7200万 | +11.11% | 16 | 1.87 |
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 12月期 | 697 1,393 1/8 | 496 991 10/10 | 36,800 18,400 12/24 | - | - | +8.82% 4/3 | -20.77% 10/10 |
| 2009年 12月期 | 616 1,232 12/10 1,232 12/9 | 499 998 3/6 | 70,200 35,100 12/25 | - | - | +7.24% 6/15 | -6.14% 2/5 |
| 2010年 12月期 | 625 1,250 4/15 | 519 1,037 2/10 | 95,600 47,800 12/28 | 116億8750万 | 96億9595万 | +6.69% 4/15 | -8.67% 5/27 |
| 2011年 12月期 | 598 1,196 1/13 | 457 914 3/14 | 72,000 36,000 12/27 | 111億8260万 | 85億4590万 | +3.55% 10/13 | -15.63% 3/15 |
| 2012年 12月期 | 675 1,350 11/28 | 501 1,001 6/5 | 135,800 67,900 12/25 | 126億2250万 | 93億5935万 | +9.85% 11/27 | -4.6% 1/4 |
| 2013年 12月期 | 775 1,550 12/13 | 601 1,201 1/4 | 286,800 143,400 12/25 | 144億9250万 | 112億2935万 | +6.4% 1/20 | -11.09% 6/7 |
| 2014年 12月期 | 925 1,850 12/4 | 655 1,310 5/21 | 170,200 85,100 12/26 | 172億9750万 | 122億4850万 | +9.63% 12/3 | -8.25% 2/10 |
| 2015年 12月期 | 1,235 2,470 11/30 | 821 1,642 1/29 | 108,200 54,100 12/25 | 230億9450万 | 153億5270万 | +10.46% 7/21 | -11.4% 8/25 |
| 2016年 12月期 | 1,134 2,268 1/5 | 827 1,653 6/24 | 164,600 82,300 12/28 | 212億580万 | 154億5555万 | +6.88% 11/29 | -16.79% 2/12 |
| 2017年 12月期 | 1,763 3,525 10/26 | 985 1,970 1/4 | 211,200 105,600 12/26 | 329億5875万 | 184億1950万 | +12.78% 6/21 | -7.08% 8/18 |
| 2018年 12月期 | 1,715 3,430 11/29 3,430 11/12 | 1,417 2,834 7/6 | 143,600 71,800 12/25 | 320億7050万 | 264億9790万 | +9.32% 10/1 | -11.18% 12/20 |
| 2019年 12月期 | 1,970 3,940 12/9 | 1,421 2,841 2/1 | 146,800 73,400 12/26 | 368億3900万 | 265億6335万 | +18.32% 2/6 | -5.99% 1/30 |
| 2020年 12月期 | 2,610 5,220 9/29 | 1,578 3,155 3/13 | 195,400 97,700 2/4 | 488億700万 | 294億9925万 | +15.76% 2/20 | -20.95% 3/19 |
| 2021年 12月期 | 2,670 5,340 11/29 | 1,938 3,875 1/19 | 112,000 56,000 12/28 | 499億2900万 | 362億3125万 | +8.51% 11/26 | -7.99% 1/19 |
| 2022年 12月期 | 3,385 6,770 8/16 | 2,248 4,495 1/28 4,495 1/27 | 140,000 70,000 12/28 | 632億9950万 | 420億2825万 | +13.47% 4/8 | -9.14% 1/5 |
| 2023年 12月期 | 3,670 7,340 12/6 | 2,500 5,000 1/16 | 89,800 44,900 12/27 | 686億2900万 | 467億5000万 | +12.67% 2/9 | -6% 4/6 |
| 最新 | 3,890 2024/4/22 | 7,000 | 727億4300万 | +3.21% 3,769 | |||
年間値上がり率
- 2001/12/25 vs 2000/12/29
- -12%（0.88倍）
- 2002/12/27 vs 2001/12/25
- -12%（0.88倍）
- 2003/12/29 vs 2002/12/27
- 29%（1.29倍）
- 2004/12/30 vs 2003/12/29
- 63%（1.63倍）
- 2005/12/30 vs 2004/12/30
- 19%（1.19倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 28%（1.28倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 22%（1.22倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/04/22 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
296円（2003/03/10） - 1213%（13.13倍）
3,890円（4/22）