株価チャート
株価
4/19
- 前日 (4/18)
- 4,060
- 始値
- 4,020
- 高値
- 4,080
- 安値
- 3,890
- 終値 -1.72%
- 3,990
- 出来高 -26.77%
- 180,800
乖離率
- 株価（5日）
移動平均値 - -1.26%
4,041 - 株価（25日）
移動平均値 - +4.18%
3,830 - 出来高（5日）
移動平均値 - -32.88%
269,380
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 4,020 | 4,080 | 3,890 | 3,990 | -1.72% | 180,800 | 1229億9917万 | +4.18% | 14.19 | 1.66 |
| 04/18 | 4,000 | 4,115 | 3,930 | 4,060 | +1.12% | 246,900 | 1251億5705万 | +6.25% | 14.44 | 1.68 |
| 04/17 | 3,975 | 4,045 | 3,895 | 4,015 | +0.12% | 286,600 | 1237億6984万 | +5.63% | 14.28 | 1.67 |
| 04/16 | 4,150 | 4,235 | 3,990 | 4,010 | -2.91% | 377,800 | 1236億1571万 | +5.89% | 14.26 | 1.66 |
| 04/15 | 4,080 | 4,150 | 4,005 | 4,130 | -0.24% | 254,800 | 1273億1493万 | +9.75% | 14.69 | 1.71 |
| 04/12 | 4,055 | 4,155 | 4,020 | 4,140 | +2.35% | 355,800 | 1276億2320万 | +10.72% | 14.73 | 1.72 |
| 04/11 | 3,810 | 4,055 | 3,750 | 4,045 | +4.79% | 364,900 | 1246億9465万 | +8.82% | 14.39 | 1.68 |
| 04/10 | 3,835 | 3,910 | 3,830 | 3,860 | +1.18% | 164,700 | 1189億9168万 | +4.41% | 13.73 | 1.6 |
| 04/09 | 3,670 | 3,815 | 3,670 | 3,815 | +4.09% | 232,200 | 1176億447万 | +3.58% | 13.57 | 1.58 |
| 04/08 | 3,660 | 3,680 | 3,570 | 3,665 | +1.66% | 169,600 | 1129億8044万 | -0.05% | 13.04 | 1.52 |
| 04/05 | 3,565 | 3,630 | 3,505 | 3,605 | -1.77% | 230,600 | 1111億3083万 | -1.39% | 12.82 | 1.5 |
| 04/04 | 3,745 | 3,750 | 3,645 | 3,670 | -0.54% | 267,200 | 1131億3457万 | +0.63% | 13.05 | 1.52 |
| 04/03 | 3,725 | 3,750 | 3,645 | 3,690 | -1.6% | 212,600 | 1137億5111万 | +1.46% | 13.13 | 1.53 |
| 04/02 | 3,795 | 3,810 | 3,695 | 3,750 | -0.4% | 152,200 | 1156億72万 | +3.36% | 13.34 | 1.56 |
| 04/01 | 3,905 | 3,915 | 3,735 | 3,765 | -2.96% | 161,200 | 1160億6313万 | +4.18% | 13.39 | 1.56 |
| 03/29 | 3,780 | 3,890 | 3,780 | 3,880 | +2.78% | 107,500 | 1196億822万 | +7.84% | 13.8 | 1.61 |
| 03/28 | 3,800 | 3,860 | 3,755 | 3,775 | -1.05% | 136,000 | 1163億7140万 | +5.54% | 13.43 | 1.57 |
| 03/27 | 3,730 | 3,875 | 3,720 | 3,815 | +2.14% | 284,500 | 1176億447万 | +7.19% | 13.57 | 1.58 |
| 03/26 | 3,730 | 3,760 | 3,710 | 3,735 | -0.13% | 104,600 | 1151億3832万 | +5.51% | 13.29 | 1.55 |
| 03/25 | 3,770 | 3,800 | 3,740 | 3,740 | -1.45% | 145,500 | 1152億9246万 | +6.28% | 13.3 | 1.55 |
| 03/22 | 3,810 | 3,830 | 3,740 | 3,795 | -1.17% | 171,900 | 1169億8793万 | +8.49% | 13.5 | 1.57 |
| 03/21 | 3,795 | 3,860 | 3,720 | 3,840 | +3.09% | 278,900 | 1183億7514万 | +10.44% | 13.66 | 1.59 |
| 03/19 | 3,615 | 3,725 | 3,615 | 3,725 | +2.34% | 182,100 | 1148億3005万 | +7.75% | 13.25 | 1.55 |
| 03/18 | 3,675 | 3,675 | 3,600 | 3,640 | +0.97% | 189,000 | 1122億977万 | +5.88% | 12.95 | 1.51 |
| 03/15 | 3,650 | 3,670 | 3,550 | 3,605 | -3.87% | 509,900 | 1111億3083万 | +5.26% | 12.82 | 1.5 |
| 03/14 | 3,610 | 3,765 | 3,610 | 3,750 | +4.9% | 463,100 | 1156億72万 | +10.13% | 13.34 | 1.56 |
| 03/13 | 3,620 | 3,715 | 3,520 | 3,575 | -2.05% | 251,500 | 1102億602万 | +5.68% | 12.72 | 1.48 |
| 03/12 | 3,480 | 3,650 | 3,450 | 3,650 | +7.04% | 470,500 | 1125億1804万 | +8.34% | 12.98 | 1.51 |
| 03/11 | 3,450 | 3,460 | 3,370 | 3,410 | -3.54% | 141,000 | 1051億1959万 | +1.94% | 12.13 | 1.41 |
| 03/08 | 3,525 | 3,615 | 3,485 | 3,535 | -1.67% | 176,200 | 1089億7295万 | +6.12% | 12.57 | 1.47 |
| 03/07 | 3,590 | 3,650 | 3,515 | 3,595 | +1.55% | 319,600 | 1108億2256万 | +8.54% | 12.79 | 1.49 |
| 03/06 | 3,480 | 3,550 | 3,470 | 3,540 | +0.85% | 169,900 | 1091億2708万 | +7.6% | 12.59 | 1.47 |
| 03/05 | 3,395 | 3,580 | 3,395 | 3,510 | +3.08% | 280,400 | 1082億228万 | +7.34% | 12.49 | 1.46 |
| 03/04 | 3,410 | 3,475 | 3,355 | 3,405 | 0% | 217,700 | 1049億6546万 | +4.87% | 12.11 | 1.41 |
| 03/01 | 3,360 | 3,435 | 3,315 | 3,405 | +1.19% | 221,800 | 1049億6546万 | +5.45% | 12.11 | 1.41 |
| 02/29 | 3,465 | 3,560 | 3,365 | 3,365 | -2.18% | 1,139,500 | 1037億3238万 | +4.83% | 11.97 | 1.4 |
| 02/28 | 3,475 | 3,510 | 3,430 | 3,440 | -0.58% | 264,000 | 1060億4440万 | +7.8% | 12.24 | 1.43 |
| 02/27 | 3,395 | 3,475 | 3,385 | 3,460 | +2.06% | 206,000 | 1066億6093万 | +9.18% | 12.31 | 1.44 |
| 02/26 | 3,415 | 3,475 | 3,370 | 3,390 | +0.44% | 256,400 | 1045億305万 | +7.79% | 12.06 | 1.41 |
| 02/22 | 3,415 | 3,430 | 3,355 | 3,375 | +0.6% | 166,500 | 1040億4065万 | +8.17% | 12.01 | 1.4 |
| 02/21 | 3,435 | 3,470 | 3,340 | 3,355 | +1.05% | 208,400 | 1034億2411万 | +8.4% | 11.93 | 1.39 |
| 02/20 | 3,345 | 3,385 | 3,320 | 3,320 | -0.6% | 139,000 | 1023億4517万 | +8.11% | 11.81 | 1.38 |
| 02/19 | 3,265 | 3,350 | 3,265 | 3,340 | +3.89% | 189,700 | 1029億6171万 | +9.47% | 11.88 | 1.39 |
| 02/16 | 3,270 | 3,305 | 3,210 | 3,215 | +0.16% | 156,600 | 991億835万 | +6.11% | 11.44 | 1.33 |
| 02/15 | 3,315 | 3,345 | 3,155 | 3,210 | -1.98% | 234,600 | 989億5422万 | +6.4% | 11.42 | 1.33 |
| 02/14 | 3,320 | 3,365 | 3,255 | 3,275 | -2.09% | 215,200 | 1009億5796万 | +8.99% | 11.65 | 1.36 |
| 02/13 | 3,255 | 3,350 | 3,205 | 3,345 | +3.56% | 357,100 | 1031億1585万 | +11.87% | 11.9 | 1.39 |
| 02/09 | 3,310 | 3,350 | 3,215 | 3,230 | -2.71% | 206,600 | 995億7076万 | +8.61% | 11.49 | 1.34 |
| 02/08 | 3,190 | 3,340 | 3,190 | 3,320 | +6.41% | 375,300 | 1023億4517万 | +12.01% | 11.81 | 1.38 |
| 02/07 | 3,150 | 3,150 | 3,040 | 3,120 | -2.04% | 250,300 | 961億7980万 | +5.94% | 11.1 | 1.29 |
| 02/06 | 3,150 | 3,250 | 3,120 | 3,185 | -1.09% | 253,800 | 981億8355万 | +8.59% | 11.33 | 1.32 |
| 02/05 | 3,325 | 3,450 | 3,170 | 3,220 | +4.89% | 419,600 | 992億6249万 | +10.35% | 11.45 | 1.34 |
| 02/02 | 3,120 | 3,130 | 3,055 | 3,070 | +0.33% | 229,600 | 946億3846万 | +5.9% | 10.92 | 1.27 |
| 02/01 | 3,055 | 3,100 | 3,030 | 3,060 | 0% | 121,400 | 943億3019万 | +5.99% | 10.88 | 1.27 |
| 01/31 | 2,995 | 3,060 | 2,985 | 3,060 | +0.99% | 167,100 | 943億3019万 | +6.43% | 10.88 | 1.27 |
| 01/30 | 3,040 | 3,065 | 3,010 | 3,030 | -0.16% | 166,500 | 934億538万 | +5.83% | 10.78 | 1.26 |
| 01/29 | 2,935 | 3,035 | 2,913 | 3,035 | +3.16% | 241,700 | 935億5952万 | +6.49% | 10.8 | 1.26 |
| 01/26 | 2,938 | 2,957 | 2,913 | 2,942 | -0.78% | 183,400 | 906億9262万 | +3.63% | 10.46 | 1.22 |
| 01/25 | 2,904 | 2,987 | 2,899 | 2,965 | +1.65% | 198,300 | 914億164万 | +4.84% | 10.55 | 1.23 |
| 01/24 | 2,885 | 2,936 | 2,862 | 2,917 | +1.07% | 180,000 | 899億2195万 | +3.66% | 10.38 | 1.21 |
| 01/23 | 2,892 | 2,922 | 2,874 | 2,886 | -0.38% | 277,200 | 889億6632万 | +3% | 10.27 | 1.2 |
| 01/22 | 2,913 | 2,950 | 2,857 | 2,897 | +1.19% | 208,900 | 893億541万 | +3.8% | 10.3 | 1.2 |
| 01/19 | 2,812 | 2,886 | 2,804 | 2,863 | +3.66% | 288,200 | 882億5730万 | +3.06% | 10.18 | 1.19 |
| 01/18 | 2,750 | 2,777 | 2,735 | 2,762 | -0.11% | 124,600 | 851億4379万 | -0.14% | 9.82 | 1.15 |
| 01/17 | 2,723 | 2,827 | 2,721 | 2,765 | +0.73% | 239,700 | 852億3627万 | +0.33% | 9.84 | 1.15 |
| 01/16 | 2,802 | 2,803 | 2,735 | 2,745 | -2.83% | 290,400 | 846億1973万 | -0.15% | 9.76 | 1.14 |
| 01/15 | 2,767 | 2,838 | 2,742 | 2,825 | +0.28% | 251,600 | 870億8588万 | +2.95% | 10.05 | 1.17 |
| 01/12 | 2,891 | 2,895 | 2,786 | 2,817 | -2.53% | 290,100 | 868億3926万 | +3% | 10.02 | 1.17 |
| 01/11 | 2,908 | 2,925 | 2,884 | 2,890 | +0.03% | 200,000 | 890億8962万 | +5.94% | 10.28 | 1.2 |
| 01/10 | 2,936 | 2,957 | 2,874 | 2,889 | -1.03% | 223,500 | 890億5880万 | +6.25% | 10.28 | 1.2 |
| 01/09 | 2,934 | 2,950 | 2,892 | 2,919 | -0.34% | 194,600 | 899億8360万 | +7.67% | 10.38 | 1.21 |
| 01/05 | 3,000 | 3,000 | 2,901 | 2,929 | -1.61% | 272,900 | 902億9187万 | +8.48% | 10.42 | 1.21 |
| 01/04 | 2,909 | 2,985 | 2,866 | 2,977 | +4.13% | 292,900 | 917億7156万 | +10.67% | 10.59 | 1.23 |
| 2023 | ||||||||||
| 12/29 | 2,823 | 2,859 | 2,806 | 2,859 | +1.56% | 136,000 | 881億3399万 | +6.76% | 10.17 | 1.2 |
| 12/28 | 2,787 | 2,818 | 2,771 | 2,815 | +0.04% | 69,400 | 867億7761万 | +5.43% | 10.01 | 1.18 |
| 12/27 | 2,783 | 2,830 | 2,765 | 2,814 | +2.96% | 135,600 | 867億4678万 | +5.71% | 10.01 | 1.18 |
| 12/26 | 2,771 | 2,778 | 2,720 | 2,733 | -1.97% | 142,800 | 842億4981万 | +2.94% | 9.72 | 1.15 |
| 12/25 | 2,810 | 2,855 | 2,778 | 2,788 | +0.83% | 126,800 | 859億4528万 | +5.21% | 9.92 | 1.17 |
| 12/22 | 2,761 | 2,812 | 2,742 | 2,765 | +0.4% | 211,400 | 852億3627万 | +4.54% | 9.84 | 1.16 |
| 12/21 | 2,707 | 2,778 | 2,707 | 2,754 | +2.08% | 210,700 | 848億9717万 | +4.32% | 9.8 | 1.16 |
| 12/20 | 2,792 | 2,807 | 2,692 | 2,698 | -2.03% | 166,300 | 831億7087万 | +2.47% | 9.6 | 1.13 |
| 12/19 | 2,722 | 2,771 | 2,697 | 2,754 | +3.3% | 285,500 | 848億9717万 | +4.83% | 9.8 | 1.16 |
| 12/18 | 2,622 | 2,669 | 2,605 | 2,666 | +1.48% | 164,600 | 821億8441万 | +1.83% | 9.48 | 1.12 |
| 12/15 | 2,603 | 2,637 | 2,595 | 2,627 | +0.88% | 122,800 | 809億8216万 | +0.69% | 9.34 | 1.1 |
| 12/14 | 2,668 | 2,676 | 2,598 | 2,604 | -0.53% | 126,600 | 802億7314万 | +0.15% | 9.26 | 1.09 |
| 12/13 | 2,587 | 2,618 | 2,580 | 2,618 | +1.79% | 122,200 | 807億472万 | +0.85% | 9.31 | 1.1 |
| 12/12 | 2,579 | 2,606 | 2,558 | 2,572 | +0.47% | 115,100 | 792億8668万 | -0.81% | 9.15 | 1.08 |
| 12/11 | 2,565 | 2,602 | 2,543 | 2,560 | +1.79% | 132,200 | 789億1676万 | -1.23% | 9.11 | 1.08 |
| 12/08 | 2,562 | 2,577 | 2,500 | 2,515 | -2.56% | 123,000 | 775億2955万 | -2.29% | 8.95 | 1.06 |
| 12/07 | 2,644 | 2,656 | 2,572 | 2,581 | -2.27% | 123,500 | 795億6412万 | +0.86% | 9.18 | 1.08 |
| 12/06 | 2,585 | 2,652 | 2,585 | 2,641 | +2.4% | 112,500 | 814億1373万 | +4.02% | 9.39 | 1.11 |
| 12/05 | 2,630 | 2,635 | 2,573 | 2,579 | -2.94% | 115,700 | 795億247万 | +2.5% | 9.17 | 1.08 |
| 12/04 | 2,682 | 2,699 | 2,633 | 2,657 | -0.19% | 97,600 | 819億696万 | +6.45% | 9.45 | 1.12 |
| 12/01 | 2,688 | 2,712 | 2,656 | 2,662 | -0.71% | 145,400 | 820億6110万 | +7.77% | 9.47 | 1.12 |
| 11/30 | 2,634 | 2,681 | 2,633 | 2,681 | +1.09% | 95,500 | 826億4681万 | +9.65% | 9.54 | 1.13 |
| 11/29 | 2,651 | 2,690 | 2,635 | 2,652 | -1.16% | 108,500 | 817億5283万 | +9.68% | 9.43 | 1.11 |
| 11/28 | 2,668 | 2,704 | 2,668 | 2,683 | +0.49% | 114,700 | 827億846万 | +12.21% | 9.54 | 1.13 |
| 11/27 | 2,662 | 2,738 | 2,655 | 2,670 | +0.3% | 143,100 | 823億771万 | +12.99% | 9.5 | 1.12 |
| 11/24 | 2,631 | 2,678 | 2,621 | 2,662 | +1.56% | 122,200 | 820億6110万 | +13.96% | 9.47 | 1.12 |
| 11/22 | 2,601 | 2,651 | 2,585 | 2,621 | -0.34% | 218,700 | 807億9720万 | +13.37% | 9.32 | 1.1 |
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 | 1,890 189 6/6 | 1,340 134 3/18 134 3/17 | 1,251,700 12,517,000 1/10 | - | - | +14.32% 1/9 | -14.79% 2/13 |
| 2009年 3月期 | 1,740 174 6/19 | 500 50 2/24 | 2,892,700 28,927,000 1/6 | - | - | +33.59% 1/6 | -41.69% 10/8 |
| 2010年 3月期 | 1,330 133 7/2 | 590 59 4/1 | 1,678,500 16,785,000 7/1 | - | - | +27.66% 7/1 | -19.35% 11/18 |
| 2011年 3月期 | 1,170 117 3/30 | 470 47 3/15 | 9,295,400 92,954,000 3/30 | 293億8174万 | 118億292万 | +31.42% 11/25 | -36.48% 3/15 |
| 2012年 3月期 | 1,100 110 4/4 | 670 67 12/29 67 11/28 他3件 | 3,229,200 32,292,000 1/18 | 276億2386万 | 168億2544万 | +17.4% 1/23 | -15.27% 8/22 |
| 2013年 3月期 | 960 96 3/28 96 3/27 他2件 | 540 54 11/13 54 11/12 | 1,668,400 16,684,000 2/6 | 241億809万 | 135億6080万 | +18.98% 1/4 | -10.87% 7/24 |
| 2014年 3月期 | 1,330 133 9/30 | 730 73 6/7 | 14,099,700 140,997,000 9/30 | 333億9975万 | 183億3219万 | +36.63% 9/30 | -18.94% 6/7 |
| 2015年 3月期 | 1,380 138 7/8 | 920 92 3/31 92 3/30 他2件 | 15,462,800 154,628,000 7/8 | 425億4106万 | 283億6071万 | +17.46% 7/14 | -11.79% 10/14 |
| 2016年 3月期 | 1,020 102 6/4 102 6/3 | 480 48 2/12 | 761,200 7,612,000 4/23 | 314億4339万 | 147億9689万 | +13.16% 3/18 | -19.82% 2/12 |
| 2017年 3月期 | 960 96 12/7 96 12/6 | 530 53 7/8 53 6/28 他2件 | 1,050,900 10,509,000 7/25 | 295億9378万 | 163億3823万 | +19.95% 12/6 | -11.01% 6/16 |
| 2018年 3月期 | 1,171 11/2 | 730 73 4/13 | 1,968,800 2/5 | 360億9825万 | 225億360万 | +12.32% 9/19 | -9.83% 2/14 |
| 2019年 3月期 | 960 4/26 | 510 12/25 | 924,600 8/1 | 295億9378万 | 157億2169万 | +20.54% 8/1 | -19.15% 12/25 |
| 2020年 3月期 | 1,583 1/7 | 704 5/10 | 1,510,400 12/23 | 487億9892万 | 217億211万 | +28.41% 12/11 | -30.05% 3/13 |
| 2021年 3月期 | 1,999 2/8 | 930 4/2 | 472,000 8/3 | 616億2289万 | 286億6898万 | +22.54% 12/9 | -10.52% 8/7 |
| 2022年 3月期 | 2,480 9/6 | 1,464 5/13 | 1,520,900 1/13 | 764億5061万 | 451億3052万 | +17.44% 8/6 | -13.99% 11/11 |
| 2023年 3月期 | 2,039 3/7 | 1,504 7/7 | 600,900 8/4 | 628億5596万 | 463億6359万 | +11.68% 8/4 | -10.11% 7/6 |
| 最新 | 3,990 2024/4/19 | 180,800 | 1229億9917万 | +4.18% 3,830 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 0%（1倍）
- 1985/12/28 vs 1984/12/28
- 31%（1.31倍）
- 1986/12/27 vs 1985/12/28
- 13%（1.13倍）
- 1987/12/28 vs 1986/12/27
- 41%（1.41倍）
- 1988/12/28 vs 1987/12/28
- 50%（1.5倍）
- 1989/12/29 vs 1988/12/28
- 39%（1.39倍）
- 1990/12/28 vs 1989/12/29
- -44%（0.56倍）
- 1991/12/30 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/30
- -31%（0.69倍）
- 1993/12/30 vs 1992/12/30
- 12%（1.12倍）
- 1994/12/30 vs 1993/12/30
- 6%（1.06倍）
- 1995/12/29 vs 1994/12/30
- -11%（0.89倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -49%（0.51倍）
- 1998/12/30 vs 1997/12/30
- -19%（0.81倍）
- 1999/12/30 vs 1998/12/30
- -23%（0.77倍）
- 2000/12/29 vs 1999/12/30
- 20%（1.2倍）
- 2001/12/28 vs 2000/12/29
- -36%（0.64倍）
- 2002/12/30 vs 2001/12/28
- -47%（0.53倍）
- 2003/12/30 vs 2002/12/30
- 140%（2.4倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/30 vs 2008/12/30
- 38%（1.38倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 45%（1.45倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- -30%（0.7倍）
- 2016/12/30 vs 2015/12/30
- 21%（1.21倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 148%（2.48倍）
- 2020/12/30 vs 2019/12/30
- 17%（1.17倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 60%（1.6倍）
- 2024/04/19 vs 2023/12/29
- 40%（1.4倍）
- 過去安値
410円（2002/11/19） - 873%（9.73倍）
3,990円（4/19）