株価チャート
株価
4/26
- 前日 (4/25)
- 3,725
- 始値
- 3,730
- 高値
- 3,730
- 安値
- 3,385
- 終値 -4.03%
- 3,575
- 出来高 +411.57%
- 260,900
乖離率
- 株価（5日）
移動平均値 - -4.03%
3,725 - 株価（25日）
移動平均値 - -7.02%
3,845 - 出来高（5日）
移動平均値 - +166.06%
98,060
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 | 3,730 | 3,730 | 3,385 | 3,575 | -4.03% | 260,900 | 710億9486万 | -7.02% | 19.08 | 0.28 |
| 04/25 | 3,745 | 3,775 | 3,700 | 3,725 | -1.72% | 51,000 | 740億7786万 | -3.47% | 19.88 | 0.29 |
| 04/24 | 3,765 | 3,810 | 3,730 | 3,790 | +0.93% | 52,800 | 753億7049万 | -1.99% | 20.22 | 0.3 |
| 04/23 | 3,805 | 3,810 | 3,750 | 3,755 | -0.66% | 34,300 | 746億7446万 | -2.97% | 20.04 | 0.3 |
| 04/22 | 3,710 | 3,780 | 3,685 | 3,780 | +3.42% | 91,300 | 751億7163万 | -2.4% | 20.17 | 0.3 |
| 04/19 | 3,705 | 3,710 | 3,590 | 3,655 | -1.48% | 69,800 | 726億8579万 | -5.65% | 19.5 | 0.29 |
| 04/18 | 3,675 | 3,770 | 3,675 | 3,710 | -0.13% | 41,400 | 737億7956万 | -4.23% | 19.8 | 0.29 |
| 04/17 | 3,800 | 3,820 | 3,680 | 3,715 | -1.46% | 67,100 | 738億7899万 | -4.05% | 19.82 | 0.29 |
| 04/16 | 3,910 | 3,930 | 3,770 | 3,770 | -4.44% | 76,200 | 749億7276万 | -2.66% | 20.12 | 0.3 |
| 04/15 | 3,900 | 3,955 | 3,875 | 3,945 | -0.38% | 51,700 | 784億5293万 | +1.91% | 21.05 | 0.31 |
| 04/12 | 3,950 | 3,995 | 3,940 | 3,960 | 0% | 53,800 | 787億5123万 | +2.27% | 21.13 | 0.31 |
| 04/11 | 3,875 | 3,970 | 3,875 | 3,960 | +1.15% | 56,500 | 787億5123万 | +2.4% | 21.13 | 0.31 |
| 04/10 | 3,890 | 3,955 | 3,880 | 3,915 | -0.13% | 99,400 | 778億5633万 | +1.35% | 20.89 | 0.31 |
| 04/09 | 3,880 | 3,935 | 3,860 | 3,920 | +1.95% | 51,500 | 779億5576万 | +1.63% | 20.92 | 0.31 |
| 04/08 | 3,870 | 3,880 | 3,785 | 3,845 | -0.39% | 75,300 | 764億6426万 | -0.13% | 20.52 | 0.3 |
| 04/05 | 3,850 | 3,885 | 3,815 | 3,860 | -1.53% | 68,900 | 767億6256万 | +0.42% | 20.6 | 0.3 |
| 04/04 | 3,950 | 3,950 | 3,905 | 3,920 | +0.13% | 50,000 | 779億5576万 | +2.3% | 20.92 | 0.31 |
| 04/03 | 3,890 | 3,960 | 3,845 | 3,915 | +0.64% | 84,300 | 778億5633万 | +2.49% | 20.89 | 0.31 |
| 04/02 | 3,850 | 3,930 | 3,820 | 3,890 | +0.13% | 109,600 | 773億5916万 | +2.07% | 20.76 | 0.31 |
| 04/01 | 4,000 | 4,020 | 3,870 | 3,885 | -2.51% | 95,800 | 772億5973万 | +2.24% | 20.73 | 0.31 |
| 03/29 | 3,865 | 4,000 | 3,865 | 3,985 | +3.64% | 79,800 | 792億4839万 | +5.31% | 11.93 | 0.31 |
| 03/28 | 3,910 | 3,940 | 3,830 | 3,845 | -2.78% | 67,500 | 764億6426万 | +2.15% | 11.51 | 0.3 |
| 03/27 | 3,920 | 3,990 | 3,900 | 3,955 | +0.51% | 77,400 | 786億5179万 | +5.44% | 11.84 | 0.31 |
| 03/26 | 3,925 | 3,960 | 3,895 | 3,935 | +0.77% | 81,200 | 782億5406万 | +5.38% | 11.78 | 0.31 |
| 03/25 | 3,925 | 3,975 | 3,870 | 3,905 | -0.89% | 152,800 | 776億5746万 | +5.2% | 11.69 | 0.31 |
| 03/22 | 3,935 | 3,965 | 3,870 | 3,940 | +0.77% | 98,900 | 783億5349万 | +6.89% | 11.8 | 0.31 |
| 03/21 | 3,900 | 3,940 | 3,880 | 3,910 | +0.64% | 105,200 | 777億5689万 | +6.83% | 11.71 | 0.31 |
| 03/19 | 3,825 | 3,885 | 3,775 | 3,885 | +1.57% | 79,400 | 772億5973万 | +6.79% | 11.63 | 0.31 |
| 03/18 | 3,855 | 3,855 | 3,755 | 3,825 | +0.92% | 169,000 | 760億6653万 | +5.75% | 11.45 | 0.3 |
| 03/15 | 3,680 | 3,790 | 3,650 | 3,790 | +3.69% | 116,300 | 753億7049万 | +5.22% | 11.35 | 0.3 |
| 03/14 | 3,715 | 3,725 | 3,630 | 3,655 | -0.41% | 53,900 | 726億8579万 | +1.84% | 10.94 | 0.29 |
| 03/13 | 3,800 | 3,800 | 3,645 | 3,670 | -1.61% | 88,300 | 729億8409万 | +2.57% | 10.99 | 0.29 |
| 03/12 | 3,680 | 3,730 | 3,600 | 3,730 | +0.13% | 148,000 | 741億7729万 | +4.51% | 11.17 | 0.29 |
| 03/11 | 3,905 | 3,905 | 3,690 | 3,725 | -6.29% | 139,600 | 740億7786万 | +4.69% | 11.15 | 0.29 |
| 03/08 | 3,795 | 3,985 | 3,795 | 3,975 | +3.65% | 130,400 | 790億4953万 | +12.1% | 11.9 | 0.31 |
| 03/07 | 3,925 | 3,925 | 3,795 | 3,835 | -0.52% | 106,100 | 762億6539万 | +8.83% | 11.48 | 0.3 |
| 03/06 | 3,710 | 3,875 | 3,710 | 3,855 | +2.39% | 116,000 | 766億6313万 | +9.95% | 11.54 | 0.3 |
| 03/05 | 3,710 | 3,775 | 3,695 | 3,765 | +0.53% | 62,400 | 748億7333万 | +7.91% | 11.27 | 0.3 |
| 03/04 | 3,765 | 3,785 | 3,705 | 3,745 | +1.35% | 131,100 | 744億7559万 | +7.8% | 11.21 | 0.29 |
| 03/01 | 3,625 | 3,740 | 3,590 | 3,695 | +3.65% | 130,000 | 734億8126万 | +6.76% | 11.06 | 0.29 |
| 02/29 | 3,615 | 3,615 | 3,500 | 3,565 | -1.66% | 115,300 | 708億9599万 | +3.33% | 10.68 | 0.28 |
| 02/28 | 3,680 | 3,735 | 3,615 | 3,625 | -1.49% | 118,600 | 720億8919万 | +5.19% | 10.85 | 0.29 |
| 02/27 | 3,590 | 3,720 | 3,575 | 3,680 | +1.8% | 148,000 | 731億8296万 | +6.91% | 11.02 | 0.29 |
| 02/26 | 3,535 | 3,640 | 3,535 | 3,615 | +3.29% | 115,500 | 718億9033万 | +5.21% | 10.82 | 0.28 |
| 02/22 | 3,475 | 3,525 | 3,475 | 3,500 | +1.01% | 52,200 | 696億336万 | +2.13% | 10.48 | 0.28 |
| 02/21 | 3,550 | 3,560 | 3,410 | 3,465 | -1.84% | 74,000 | 689億732万 | +1.35% | 10.38 | 0.27 |
| 02/20 | 3,585 | 3,585 | 3,485 | 3,530 | 0% | 94,900 | 701億9996万 | +3.46% | 10.57 | 0.28 |
| 02/19 | 3,320 | 3,530 | 3,315 | 3,530 | +4.59% | 144,200 | 701億9996万 | +3.79% | 10.57 | 0.28 |
| 02/16 | 3,305 | 3,380 | 3,295 | 3,375 | +3.69% | 166,900 | 671億1752万 | -0.38% | 10.11 | 0.27 |
| 02/15 | 3,315 | 3,330 | 3,255 | 3,255 | -1.06% | 85,700 | 647億3112万 | -3.78% | 9.75 | 0.26 |
| 02/14 | 3,345 | 3,345 | 3,255 | 3,290 | -2.66% | 111,400 | 654億2716万 | -2.72% | 9.85 | 0.26 |
| 02/13 | 3,380 | 3,395 | 3,350 | 3,380 | +0.75% | 89,300 | 672億1696万 | -0.03% | 10.12 | 0.27 |
| 02/09 | 3,430 | 3,430 | 3,350 | 3,355 | -2.61% | 103,400 | 667億1979万 | -0.62% | 10.05 | 0.26 |
| 02/08 | 3,460 | 3,490 | 3,395 | 3,445 | -0.58% | 76,800 | 685億959万 | +2.13% | 10.32 | 0.27 |
| 02/07 | 3,370 | 3,540 | 3,365 | 3,465 | +2.82% | 138,000 | 689億732万 | +3.06% | 10.38 | 0.27 |
| 02/06 | 3,420 | 3,420 | 3,310 | 3,370 | -2.18% | 108,000 | 670億1809万 | +0.57% | 10.09 | 0.27 |
| 02/05 | 3,450 | 3,455 | 3,350 | 3,445 | -0.72% | 143,000 | 685億959万 | +3.14% | 10.32 | 0.27 |
| 02/02 | 3,490 | 3,585 | 3,215 | 3,470 | +1.46% | 386,100 | 690億676万 | +4.42% | 10.39 | 0.27 |
| 02/01 | 3,415 | 3,455 | 3,400 | 3,420 | -0.15% | 86,800 | 680億1242万 | +3.45% | 10.24 | 0.27 |
| 01/31 | 3,385 | 3,430 | 3,370 | 3,425 | +1.18% | 54,000 | 681億1186万 | +4.04% | 10.26 | 0.27 |
| 01/30 | 3,445 | 3,450 | 3,385 | 3,385 | -1.46% | 56,600 | 673億1639万 | +3.33% | 10.14 | 0.27 |
| 01/29 | 3,400 | 3,475 | 3,400 | 3,435 | +1.78% | 64,200 | 683億1072万 | +5.3% | 10.29 | 0.27 |
| 01/26 | 3,415 | 3,445 | 3,370 | 3,375 | -1.32% | 62,200 | 671億1752万 | +3.91% | 10.11 | 0.27 |
| 01/25 | 3,415 | 3,455 | 3,415 | 3,420 | -0.15% | 38,700 | 680億1242万 | +5.72% | 10.24 | 0.27 |
| 01/24 | 3,470 | 3,470 | 3,410 | 3,425 | -1.3% | 61,800 | 681億1186万 | +6.33% | 10.26 | 0.27 |
| 01/23 | 3,555 | 3,565 | 3,455 | 3,470 | -1.84% | 97,700 | 690億676万 | +8.27% | 10.39 | 0.27 |
| 01/22 | 3,525 | 3,540 | 3,480 | 3,535 | +0.71% | 109,800 | 702億9939万 | +10.78% | 10.59 | 0.28 |
| 01/19 | 3,460 | 3,510 | 3,400 | 3,510 | +3.54% | 133,200 | 698億222万 | +10.59% | 10.51 | 0.28 |
| 01/18 | 3,285 | 3,415 | 3,285 | 3,390 | +2.42% | 82,100 | 674億1582万 | +7.28% | 10.15 | 0.27 |
| 01/17 | 3,315 | 3,390 | 3,290 | 3,310 | +0.76% | 108,200 | 658億2489万 | +5.05% | 9.91 | 0.26 |
| 01/16 | 3,280 | 3,325 | 3,230 | 3,285 | +0.77% | 121,200 | 653億2772万 | +4.32% | 9.84 | 0.26 |
| 01/15 | 3,245 | 3,270 | 3,235 | 3,260 | +1.4% | 40,600 | 648億3056万 | +3.46% | 9.76 | 0.26 |
| 01/12 | 3,250 | 3,265 | 3,180 | 3,215 | -0.62% | 61,900 | 639億3566万 | +2% | 9.63 | 0.25 |
| 01/11 | 3,275 | 3,325 | 3,235 | 3,235 | -0.15% | 82,900 | 643億3339万 | +2.44% | 9.69 | 0.25 |
| 01/10 | 3,250 | 3,275 | 3,235 | 3,240 | -0.31% | 48,900 | 644億3282万 | +2.34% | 9.7 | 0.25 |
| 01/09 | 3,290 | 3,300 | 3,235 | 3,250 | -0.31% | 62,600 | 646億3169万 | +2.39% | 9.73 | 0.26 |
| 01/05 | 3,280 | 3,295 | 3,255 | 3,260 | -0.61% | 59,800 | 648億3056万 | +2.52% | 9.76 | 0.26 |
| 01/04 | 3,150 | 3,290 | 3,135 | 3,280 | +3.31% | 71,100 | 652億2829万 | +2.92% | 9.82 | 0.26 |
| 2023 | ||||||||||
| 12/29 | 3,175 | 3,185 | 3,150 | 3,175 | -0.16% | 53,800 | 631億4019万 | -0.59% | 9.51 | 0.29 |
| 12/28 | 3,095 | 3,180 | 3,095 | 3,180 | +2.42% | 57,800 | 632億3962万 | -0.75% | 9.52 | 0.29 |
| 12/27 | 3,030 | 3,120 | 3,030 | 3,105 | +2.48% | 60,000 | 617億4812万 | -3.33% | 9.3 | 0.29 |
| 12/26 | 3,025 | 3,045 | 3,005 | 3,030 | -0.33% | 67,700 | 602億5662万 | -5.99% | 9.07 | 0.28 |
| 12/25 | 3,040 | 3,060 | 3,025 | 3,040 | -0.65% | 49,100 | 604億5549万 | -6.09% | 9.1 | 0.28 |
| 12/22 | 3,025 | 3,060 | 3,025 | 3,060 | +1.32% | 54,200 | 608億5322万 | -5.99% | 9.16 | 0.28 |
| 12/21 | 3,045 | 3,045 | 3,000 | 3,020 | -1.15% | 69,100 | 600億5775万 | -7.62% | 9.04 | 0.28 |
| 12/20 | 3,065 | 3,100 | 3,055 | 3,055 | -0.33% | 70,700 | 607億5379万 | -7.06% | 9.15 | 0.28 |
| 12/19 | 3,055 | 3,095 | 3,020 | 3,065 | +0.33% | 88,200 | 609億5265万 | -7.18% | 9.18 | 0.28 |
| 12/18 | 3,050 | 3,075 | 3,000 | 3,055 | -0.81% | 95,200 | 607億5379万 | -7.93% | 9.15 | 0.28 |
| 12/15 | 3,020 | 3,100 | 3,020 | 3,080 | +1.65% | 98,100 | 612億5095万 | -7.62% | 9.22 | 0.29 |
| 12/14 | 3,110 | 3,120 | 3,020 | 3,030 | -2.57% | 77,500 | 602億5662万 | -9.53% | 9.07 | 0.28 |
| 12/13 | 3,105 | 3,135 | 3,075 | 3,110 | 0% | 70,200 | 618億4755万 | -7.5% | 9.31 | 0.29 |
| 12/12 | 3,170 | 3,175 | 3,100 | 3,110 | -1.58% | 82,500 | 618億4755万 | -7.91% | 9.31 | 0.29 |
| 12/11 | 3,210 | 3,225 | 3,145 | 3,160 | +0.16% | 66,300 | 628億4189万 | -6.87% | 9.46 | 0.29 |
| 12/08 | 3,195 | 3,220 | 3,145 | 3,155 | -3.37% | 89,800 | 627億4245万 | -7.31% | 9.45 | 0.29 |
| 12/07 | 3,315 | 3,315 | 3,255 | 3,265 | -2.54% | 71,000 | 649億2999万 | -4.42% | 9.78 | 0.3 |
| 12/06 | 3,270 | 3,365 | 3,270 | 3,350 | +1.98% | 72,800 | 666億2036万 | -2.19% | 10.03 | 0.31 |
| 12/05 | 3,360 | 3,375 | 3,285 | 3,285 | -2.38% | 103,500 | 653億2772万 | -4.39% | 9.84 | 0.3 |
| 12/04 | 3,420 | 3,450 | 3,365 | 3,365 | -1.9% | 55,000 | 669億1866万 | -2.49% | 10.08 | 0.31 |
| 12/01 | 3,430 | 3,435 | 3,385 | 3,430 | -0.15% | 83,000 | 682億1129万 | -0.87% | 10.27 | 0.32 |
| 11/30 | 3,400 | 3,450 | 3,390 | 3,435 | +1.18% | 69,700 | 683億1072万 | -1.04% | 10.29 | 0.32 |
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 | 7,380 738 5/10 738 5/9 | 4,320 432 1/22 | 447,900 4,479,000 6/13 | - | - | +9.92% 9/19 | -17.9% 1/22 |
| 2009年 3月期 | 5,440 544 5/30 | 2,340 234 11/21 | 327,200 3,272,000 11/28 | - | - | +26.93% 4/20 | -29.95% 10/8 |
| 2010年 3月期 | 4,430 443 10/30 | 2,610 261 4/1 | 144,200 1,442,000 2/4 | - | - | +19.97% 5/11 | -16.31% 7/13 |
| 2011年 3月期 | 6,360 636 1/11 | 3,350 335 7/6 335 6/10 他2件 | 399,400 3,994,000 1/5 | 1264億7925万 | 666億2036万 | +13.52% 12/7 | -28.62% 3/15 |
| 2012年 3月期 | 5,670 567 7/14 567 7/13 | 3,530 353 12/19 | 199,500 1,995,000 6/17 | 1127億5744万 | 701億9996万 | +10.56% 1/20 | -13.86% 8/9 |
| 2013年 3月期 | 4,320 432 4/2 | 2,660 266 7/26 266 7/25 | 138,600 1,386,000 2/4 | 859億1043万 | 528億9855万 | +15.75% 12/19 | -13.01% 7/25 |
| 2014年 3月期 | 5,770 577 9/27 | 3,500 350 4/4 | 206,600 2,066,000 12/18 | 1147億4611万 | 696億336万 | +22.07% 5/21 | -10.53% 12/25 |
| 2015年 3月期 | 6,180 618 3/18 | 3,580 358 5/22 358 5/21 他4件 | 298,500 2,985,000 2/6 | 1228億9965万 | 711億9429万 | +15.84% 2/9 | -9.16% 10/16 |
| 2016年 3月期 | 6,050 605 4/15 | 4,000 400 2/12 | 162,300 1,623,000 11/2 | 1203億1438万 | 795億4670万 | +12.16% 10/26 | -16.51% 8/25 |
| 2017年 3月期 | 5,590 559 9/1 | 3,870 387 4/7 | 173,100 1,731,000 6/17 | 1111億6651万 | 769億6143万 | +14.16% 5/31 | -10.64% 6/24 |
| 2018年 3月期 | 4,950 2/2 | 4,000 4/13 | 240,700 7/28 | 984億3904万 | 795億4670万 | +8.04% 7/6 | -6.59% 8/24 |
| 2019年 3月期 | 4,895 5/18 | 3,030 12/25 | 113,000 4/27 | 973億4527万 | 602億5662万 | +7.38% 9/25 | -18.89% 12/25 |
| 2020年 3月期 | 4,035 12/18 | 2,386 3/13 | 126,900 6/21 | 802億4273万 | 474億4960万 | +16.95% 3/27 | -21.14% 3/13 |
| 2021年 3月期 | 3,900 3/29 | 2,445 10/30 | 417,100 1/8 | 775億5803万 | 486億2292万 | +20.53% 1/12 | -15.74% 8/3 |
| 2022年 3月期 | 3,760 4/2 | 2,378 3/9 | 163,200 3/23 | 747億7389万 | 472億9051万 | +7.76% 1/13 | -8.7% 8/20 |
| 2023年 3月期 | 2,512 3/9 3/7 | 1,883 5/19 | 459,600 5/31 | 499億5532万 | 374億4660万 | +14.62% 5/9 | -13.88% 5/17 |
| 2024年 3月期 | 4,455 9/20 | 2,284 4/6 | 386,100 2/2 | 885億9513万 | 454億2116万 | +17.33% 8/1 | -13.57% 10/4 |
| 最新 | 3,575 2024/4/26 | 260,900 | 710億9486万 | -7.02% 3,845 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 1%（1.01倍）
- 1985/12/28 vs 1984/12/28
- 16%（1.16倍）
- 1986/12/27 vs 1985/12/28
- -9%（0.91倍）
- 1987/12/28 vs 1986/12/27
- 30%（1.3倍）
- 1988/12/28 vs 1987/12/28
- 33%（1.33倍）
- 1989/12/29 vs 1988/12/28
- 50%（1.5倍）
- 1990/12/28 vs 1989/12/29
- -39%（0.61倍）
- 1991/12/30 vs 1990/12/28
- -2%（0.98倍）
- 1992/12/30 vs 1991/12/30
- -28%（0.72倍）
- 1993/12/30 vs 1992/12/30
- -4%（0.96倍）
- 1994/12/30 vs 1993/12/30
- 49%（1.49倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- -59%（0.41倍）
- 1998/12/30 vs 1997/12/30
- -20%（0.8倍）
- 1999/12/30 vs 1998/12/30
- 48%（1.48倍）
- 2000/12/29 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/29
- 115%（2.15倍）
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/30
- -29%（0.71倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 86%（1.86倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- 41%（1.41倍）
- 2010/12/30 vs 2009/12/30
- 37%（1.37倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 34%（1.34倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- -8%（0.92倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/04/26 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
1,630円（1999/03/03） - 119%（2.19倍）
3,575円（4/26）