株価チャート
株価
4/15
- 前日 (4/12)
- 3,510
- 始値
- 3,485
- 高値
- 3,495
- 安値
- 3,455
- 終値 -0.85%
- 3,480
- 出来高 -27.7%
- 103,100
乖離率
- 株価（5日）
移動平均値 - -1.22%
3,523 - 株価（25日）
移動平均値 - -2.47%
3,568 - 出来高（5日）
移動平均値 - -17.89%
125,560
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 3,485 | 3,495 | 3,455 | 3,480 | -0.85% | 103,100 | 938億8032万 | -2.47% | 4.67 | 0.81 |
| 04/12 | 3,540 | 3,545 | 3,490 | 3,510 | -0.43% | 142,600 | 946億8964万 | -1.74% | 4.71 | 0.82 |
| 04/11 | 3,500 | 3,540 | 3,490 | 3,525 | 0% | 93,400 | 950億9429万 | -1.34% | 4.73 | 0.82 |
| 04/10 | 3,555 | 3,570 | 3,525 | 3,525 | -1.4% | 153,000 | 950億9429万 | -1.4% | 4.73 | 0.82 |
| 04/09 | 3,540 | 3,585 | 3,520 | 3,575 | +1.85% | 135,700 | 964億4315万 | -0.03% | 4.8 | 0.83 |
| 04/08 | 3,535 | 3,535 | 3,490 | 3,510 | +0.57% | 111,500 | 946億8964万 | -1.87% | 4.71 | 0.82 |
| 04/05 | 3,515 | 3,525 | 3,470 | 3,490 | -1.41% | 99,800 | 941億5009万 | -2.54% | 4.69 | 0.81 |
| 04/04 | 3,555 | 3,575 | 3,510 | 3,540 | +0.71% | 133,700 | 954億9895万 | -1.34% | 4.75 | 0.82 |
| 04/03 | 3,500 | 3,555 | 3,485 | 3,515 | -0.57% | 120,900 | 948億2452万 | -2.12% | 4.72 | 0.82 |
| 04/02 | 3,600 | 3,600 | 3,510 | 3,535 | -1.67% | 166,100 | 953億6406万 | -1.64% | 4.75 | 0.82 |
| 04/01 | 3,655 | 3,655 | 3,550 | 3,595 | -0.83% | 175,200 | 969億8269万 | +0.03% | 4.83 | 0.84 |
| 03/29 | 3,645 | 3,660 | 3,610 | 3,625 | -0.55% | 122,500 | 977億9200万 | +1% | 4.87 | 0.84 |
| 03/28 | 3,625 | 3,660 | 3,615 | 3,645 | -0.95% | 204,100 | 983億3155万 | +1.76% | 4.89 | 0.85 |
| 03/27 | 3,720 | 3,720 | 3,665 | 3,680 | -0.14% | 212,300 | 992億7575万 | +2.97% | 4.94 | 0.86 |
| 03/26 | 3,680 | 3,710 | 3,660 | 3,685 | +0.41% | 166,000 | 994億1063万 | +3.42% | 4.95 | 0.86 |
| 03/25 | 3,685 | 3,685 | 3,640 | 3,670 | -0.54% | 157,200 | 990億597万 | +3.38% | 4.93 | 0.85 |
| 03/22 | 3,695 | 3,715 | 3,660 | 3,690 | +0.14% | 259,100 | 995億4552万 | +4.38% | 4.95 | 0.86 |
| 03/21 | 3,650 | 3,690 | 3,620 | 3,685 | +2.65% | 328,800 | 994億1063万 | +4.6% | 4.95 | 0.86 |
| 03/19 | 3,600 | 3,615 | 3,565 | 3,590 | -0.28% | 167,600 | 968億4781万 | +2.16% | 4.82 | 0.83 |
| 03/18 | 3,600 | 3,615 | 3,565 | 3,600 | +0.84% | 196,800 | 971億1758万 | +2.62% | 4.83 | 0.84 |
| 03/15 | 3,550 | 3,595 | 3,525 | 3,570 | +0.56% | 248,200 | 963億826万 | +2.03% | 4.79 | 0.83 |
| 03/14 | 3,460 | 3,550 | 3,445 | 3,550 | +2.31% | 165,000 | 957億6872万 | +1.69% | 4.77 | 0.83 |
| 03/13 | 3,525 | 3,525 | 3,435 | 3,470 | -0.72% | 154,000 | 936億1055万 | -0.34% | 4.66 | 0.81 |
| 03/12 | 3,400 | 3,510 | 3,390 | 3,495 | +1.45% | 191,900 | 942億8498万 | +0.43% | 4.69 | 0.81 |
| 03/11 | 3,520 | 3,530 | 3,420 | 3,445 | -3.77% | 260,800 | 929億3613万 | -0.92% | 4.63 | 0.8 |
| 03/08 | 3,495 | 3,590 | 3,490 | 3,580 | +0.99% | 256,900 | 965億7803万 | +3.08% | 4.81 | 0.83 |
| 03/07 | 3,610 | 3,610 | 3,520 | 3,545 | -0.42% | 200,500 | 956億3384万 | +2.04% | 4.76 | 0.82 |
| 03/06 | 3,495 | 3,580 | 3,475 | 3,560 | +0.28% | 221,900 | 960億3849万 | +2.39% | 4.78 | 0.83 |
| 03/05 | 3,580 | 3,580 | 3,500 | 3,550 | -1.39% | 231,300 | 957億6872万 | +2.07% | 4.77 | 0.83 |
| 03/04 | 3,620 | 3,665 | 3,585 | 3,600 | -0.28% | 310,800 | 971億1758万 | +3.45% | 4.83 | 0.84 |
| 03/01 | 3,690 | 3,700 | 3,600 | 3,610 | -1.63% | 281,000 | 973億8735万 | +3.77% | 4.85 | 0.84 |
| 02/29 | 3,610 | 3,690 | 3,595 | 3,670 | +1.66% | 357,900 | 990億597万 | +5.55% | 4.93 | 0.85 |
| 02/28 | 3,605 | 3,660 | 3,585 | 3,610 | +0.28% | 265,500 | 973億8735万 | +3.88% | 4.85 | 0.84 |
| 02/27 | 3,525 | 3,605 | 3,520 | 3,600 | +2.13% | 261,800 | 971億1758万 | +3.66% | 4.83 | 0.84 |
| 02/26 | 3,500 | 3,545 | 3,480 | 3,525 | +1.59% | 255,300 | 950億9429万 | +1.56% | 4.73 | 0.82 |
| 02/22 | 3,460 | 3,475 | 3,430 | 3,470 | +0.73% | 199,100 | 936億1055万 | 0% | 4.66 | 0.81 |
| 02/21 | 3,455 | 3,465 | 3,420 | 3,445 | -0.29% | 155,500 | 929億3613万 | -0.75% | 4.63 | 0.8 |
| 02/20 | 3,425 | 3,470 | 3,410 | 3,455 | +1.62% | 241,400 | 932億590万 | -0.66% | 4.64 | 0.8 |
| 02/19 | 3,390 | 3,415 | 3,370 | 3,400 | +1.19% | 178,400 | 917億2216万 | -2.47% | 4.56 | 0.79 |
| 02/16 | 3,315 | 3,400 | 3,315 | 3,360 | +1.66% | 330,600 | 906億4307万 | -3.84% | 4.51 | 0.78 |
| 02/15 | 3,430 | 3,430 | 3,305 | 3,305 | -2.65% | 415,400 | 891億5933万 | -5.65% | 4.44 | 0.77 |
| 02/14 | 3,350 | 3,410 | 3,340 | 3,395 | -1.59% | 470,100 | 915億8727万 | -3.36% | 4.56 | 0.79 |
| 02/13 | 3,465 | 3,470 | 3,420 | 3,450 | +0.44% | 378,600 | 930億7101万 | -1.96% | 4.63 | 0.8 |
| 02/09 | 3,395 | 3,440 | 3,380 | 3,435 | +1.93% | 317,500 | 926億6635万 | -2.41% | 4.61 | 0.8 |
| 02/08 | 3,400 | 3,400 | 3,355 | 3,370 | -0.15% | 311,100 | 909億1284万 | -4.32% | 4.52 | 0.78 |
| 02/07 | 3,350 | 3,410 | 3,340 | 3,375 | +1.2% | 426,500 | 910億4773万 | -4.26% | 4.53 | 0.78 |
| 02/06 | 3,450 | 3,460 | 3,335 | 3,335 | -2.63% | 634,900 | 899億6864万 | -5.47% | 4.48 | 0.78 |
| 02/05 | 3,440 | 3,455 | 3,400 | 3,425 | +0.74% | 511,800 | 923億9658万 | -3.03% | 4.6 | 0.8 |
| 02/02 | 3,375 | 3,420 | 3,340 | 3,400 | +1.34% | 718,200 | 917億2216万 | -3.66% | 4.56 | 0.79 |
| 02/01 | 3,290 | 3,390 | 3,235 | 3,355 | -6.93% | 2,020,300 | 905億819万 | -4.88% | 4.5 | 0.78 |
| 01/31 | 3,570 | 3,605 | 3,535 | 3,605 | -0.14% | 378,800 | 972億5246万 | +2.1% | 4.84 | 0.84 |
| 01/30 | 3,605 | 3,630 | 3,585 | 3,610 | +0.14% | 245,900 | 973億8735万 | +2.38% | 4.85 | 0.84 |
| 01/29 | 3,600 | 3,615 | 3,575 | 3,605 | +0.7% | 233,600 | 972億5246万 | +2.3% | 4.84 | 0.84 |
| 01/26 | 3,580 | 3,615 | 3,565 | 3,580 | +0.14% | 244,300 | 965億7803万 | +1.65% | 4.81 | 0.83 |
| 01/25 | 3,555 | 3,575 | 3,540 | 3,575 | +0.28% | 193,800 | 964億4315万 | +1.5% | 4.8 | 0.83 |
| 01/24 | 3,620 | 3,620 | 3,550 | 3,565 | -1.52% | 249,100 | 961億7338万 | +1.19% | 4.79 | 0.83 |
| 01/23 | 3,580 | 3,690 | 3,555 | 3,620 | +1.54% | 421,300 | 976億5712万 | +2.72% | 4.86 | 0.84 |
| 01/22 | 3,550 | 3,575 | 3,520 | 3,565 | +0.56% | 268,700 | 961億7338万 | +1.16% | 4.79 | 0.83 |
| 01/19 | 3,550 | 3,560 | 3,515 | 3,545 | +1% | 234,200 | 956億3384万 | +0.54% | 4.76 | 0.82 |
| 01/18 | 3,520 | 3,535 | 3,475 | 3,510 | +0.57% | 263,000 | 946億8964万 | -0.57% | 4.71 | 0.82 |
| 01/17 | 3,650 | 3,675 | 3,490 | 3,490 | -3.59% | 382,900 | 941億5009万 | -1.25% | 4.69 | 0.81 |
| 01/16 | 3,665 | 3,670 | 3,610 | 3,620 | -0.82% | 219,800 | 976億5712万 | +2.23% | 4.86 | 0.84 |
| 01/15 | 3,635 | 3,665 | 3,615 | 3,650 | +0.97% | 209,000 | 984億6643万 | +2.87% | 4.9 | 0.85 |
| 01/12 | 3,600 | 3,635 | 3,585 | 3,615 | +1.26% | 360,500 | 975億2223万 | +1.83% | 4.85 | 0.84 |
| 01/11 | 3,600 | 3,610 | 3,570 | 3,570 | +0.42% | 189,100 | 963億826万 | +0.48% | 4.79 | 0.83 |
| 01/10 | 3,545 | 3,580 | 3,535 | 3,555 | +0.42% | 186,900 | 959億361万 | -0.2% | 4.77 | 0.83 |
| 01/09 | 3,520 | 3,570 | 3,515 | 3,540 | +1.87% | 274,000 | 954億9895万 | -0.9% | 4.75 | 0.82 |
| 01/05 | 3,545 | 3,550 | 3,465 | 3,475 | -0.29% | 283,600 | 937億4544万 | -2.96% | 4.67 | 0.81 |
| 01/04 | 3,430 | 3,490 | 3,395 | 3,485 | +0.72% | 193,200 | 940億1521万 | -3.01% | 4.68 | 0.81 |
| 2023 | ||||||||||
| 12/29 | 3,460 | 3,500 | 3,440 | 3,460 | +0.44% | 147,700 | 933億4078万 | -4.13% | 4.65 | 0.8 |
| 12/28 | 3,425 | 3,450 | 3,410 | 3,445 | +0.15% | 118,800 | 929億3613万 | -4.99% | 4.63 | 0.8 |
| 12/27 | 3,355 | 3,455 | 3,355 | 3,440 | +2.84% | 339,500 | 928億124万 | -5.62% | 4.62 | 0.8 |
| 12/26 | 3,350 | 3,360 | 3,320 | 3,345 | -0.3% | 238,300 | 902億3841万 | -8.46% | 4.49 | 0.78 |
| 12/25 | 3,440 | 3,455 | 3,345 | 3,355 | -2.89% | 370,900 | 905億819万 | -8.38% | 4.5 | 0.78 |
| 12/22 | 3,495 | 3,520 | 3,430 | 3,455 | -0.86% | 336,000 | 932億590万 | -5.88% | 4.64 | 0.8 |
| 12/21 | 3,500 | 3,535 | 3,480 | 3,485 | -2.11% | 225,300 | 940億1521万 | -5.09% | 4.68 | 0.81 |
| 12/20 | 3,555 | 3,600 | 3,545 | 3,560 | +0.71% | 205,400 | 960億3849万 | -3.1% | 4.78 | 0.83 |
| 12/19 | 3,545 | 3,560 | 3,500 | 3,535 | -1.53% | 324,600 | 953億6406万 | -3.73% | 4.75 | 0.82 |
| 12/18 | 3,580 | 3,595 | 3,525 | 3,590 | -0.55% | 182,900 | 968億4781万 | -2.18% | 4.82 | 0.83 |
| 12/15 | 3,610 | 3,630 | 3,585 | 3,610 | +0.56% | 365,400 | 973億8735万 | -1.61% | 4.85 | 0.84 |
| 12/14 | 3,605 | 3,620 | 3,535 | 3,590 | -0.83% | 269,400 | 968億4781万 | -2.21% | 4.82 | 0.83 |
| 12/13 | 3,600 | 3,645 | 3,570 | 3,620 | +0.56% | 180,000 | 976億5712万 | -1.5% | 4.86 | 0.84 |
| 12/12 | 3,680 | 3,705 | 3,585 | 3,600 | -1.64% | 195,500 | 971億1758万 | -2.15% | 4.83 | 0.84 |
| 12/11 | 3,675 | 3,705 | 3,640 | 3,660 | +1.53% | 210,100 | 987億3620万 | -0.71% | 4.91 | 0.85 |
| 12/08 | 3,655 | 3,690 | 3,590 | 3,605 | -1.64% | 247,400 | 972億5246万 | -2.36% | 4.84 | 0.84 |
| 12/07 | 3,760 | 3,765 | 3,660 | 3,665 | -3.04% | 226,200 | 988億7109万 | -0.87% | 4.92 | 0.85 |
| 12/06 | 3,730 | 3,815 | 3,725 | 3,780 | +1.61% | 273,800 | 1019億7346万 | +2.22% | 5.08 | 0.88 |
| 12/05 | 3,675 | 3,745 | 3,650 | 3,720 | +1.09% | 224,700 | 1003億5483万 | +0.7% | 4.99 | 0.86 |
| 12/04 | 3,750 | 3,775 | 3,670 | 3,680 | -2.9% | 355,800 | 992億7575万 | -0.43% | 4.94 | 0.86 |
| 12/01 | 3,880 | 3,880 | 3,775 | 3,790 | -0.66% | 220,100 | 1022億4323万 | +2.52% | 5.09 | 0.88 |
| 11/30 | 3,780 | 3,825 | 3,765 | 3,815 | +1.19% | 253,100 | 1029億1765万 | +3.16% | 5.12 | 0.89 |
| 11/29 | 3,755 | 3,825 | 3,750 | 3,770 | -0.13% | 302,100 | 1017億368万 | +1.95% | 5.06 | 0.88 |
| 11/28 | 3,820 | 3,830 | 3,745 | 3,775 | -2.33% | 351,700 | 1018億3857万 | +2.03% | 5.07 | 0.88 |
| 11/27 | 3,940 | 3,940 | 3,830 | 3,865 | -0.51% | 384,500 | 1042億6651万 | +4.32% | 5.19 | 0.9 |
| 11/24 | 4,025 | 4,035 | 3,855 | 3,885 | -0.89% | 923,900 | 1048億605万 | +4.75% | 5.22 | 0.9 |
| 11/22 | 3,700 | 3,960 | 3,690 | 3,920 | +6.38% | 883,000 | 1057億5025万 | +5.49% | 5.26 | 0.91 |
| 11/21 | 3,660 | 3,710 | 3,570 | 3,685 | +4.54% | 472,300 | 994億1063万 | -0.94% | 4.95 | 0.86 |
| 11/20 | 3,590 | 3,625 | 3,525 | 3,525 | -1.67% | 208,500 | 950億9429万 | -5.45% | 4.73 | 0.82 |
| 11/17 | 3,490 | 3,595 | 3,490 | 3,585 | +2.87% | 226,600 | 967億1292万 | -4.2% | 4.81 | 0.83 |
| 11/16 | 3,550 | 3,615 | 3,480 | 3,485 | -1.55% | 315,000 | 940億1521万 | -7.24% | 4.68 | 0.81 |
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 | 6,180 1,236 4/13 1,236 4/11 | 2,965 593 3/31 | 1,085,200 5,426,000 3/12 | - | - | +14.92% 5/7 | -22.85% 1/16 |
| 2009年 3月期 | 4,360 872 6/6 | 1,110 222 10/28 | 748,000 3,740,000 8/1 | - | - | +22.83% 11/5 | -36.75% 10/8 |
| 2010年 3月期 | 2,135 427 6/9 | 1,380 276 4/1 | 1,021,200 5,106,000 3/18 | - | - | +21.37% 5/11 | -17.02% 7/13 |
| 2011年 3月期 | 2,620 524 2/23 | 1,325 265 8/25 | 894,400 4,472,000 4/7 | 874億4801万 | 442億2466万 | +15.52% 2/8 | -25.23% 3/15 |
| 2012年 3月期 | 2,500 500 8/1 | 1,480 296 10/5 | 959,200 4,796,000 5/2 | 834億4276万 | 493億9811万 | +15.75% 11/1 | -18.29% 8/19 |
| 2013年 3月期 | 2,370 474 2/13 | 1,480 296 9/6 | 465,400 2,327,000 1/30 | 791億374万 | 493億9811万 | +19.96% 4/24 | -16.71% 7/25 |
| 2014年 3月期 | 3,340 668 1/21 | 2,010 402 8/28 | 1,261,200 6,306,000 5/1 | 1114億7953万 | 670億8798万 | +16.68% 1/8 | -14.87% 6/7 |
| 2015年 3月期 | 2,695 539 3/19 | 2,010 402 5/8 | 519,000 2,595,000 5/1 | 899億5130万 | 670億8798万 | +10.8% 3/19 | -13.26% 10/17 |
| 2016年 3月期 | 3,135 627 6/16 | 1,610 322 2/12 | 712,600 3,563,000 10/13 | 1046億3722万 | 537億3714万 | +10.28% 6/3 | -15.73% 8/25 |
| 2017年 3月期 | 2,715 543 3/3 | 1,455 291 7/8 | 2,042,800 10,214,000 3/3 | 906億1884万 | 485億6368万 | +16.56% 11/14 | -11.54% 7/7 |
| 2018年 3月期 | 4,650 930 2/1 | 2,135 427 4/17 | 1,323,800 6,619,000 11/8 | 1393億9354万 | 712億6012万 | +19% 11/8 | -18.42% 2/14 |
| 2019年 3月期 | 3,810 762 4/2 | 1,782 1/4 | 1,015,600 5,078,000 8/10 | 1142億1277万 | 534億1920万 | +9.8% 1/21 | -15.57% 10/25 |
| 2020年 3月期 | 4,005 1/21 | 1,851 3/23 | 3,117,300 1/21 | 1200億5830万 | 554億8762万 | +22.47% 1/20 | -33.28% 3/19 |
| 2021年 3月期 | 3,075 3/22 | 1,900 8/5 | 873,100 6/19 | 921億7960万 | 569億5650万 | +19.3% 2/2 | -10.04% 7/3 |
| 2022年 3月期 | 3,955 12/16 | 2,386 5/13 | 794,300 11/10 | 1185億5945万 | 715億2537万 | +21.45% 11/18 | -18.61% 2/1 |
| 2023年 3月期 | 3,430 6/3 4/5 | 2,487 12/21 | 603,400 8/1 | 1028億2147万 | 670億9206万 | +15.27% 8/1 | -12.05% 6/20 |
| 最新 | 3,480 2024/4/15 | 103,100 | 938億8032万 | -2.47% 3,568 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -16%（0.84倍）
- 1985/12/28 vs 1984/12/28
- -20%（0.8倍）
- 1986/12/27 vs 1985/12/28
- -11%（0.89倍）
- 1987/12/28 vs 1986/12/27
- 14%（1.14倍）
- 1988/12/28 vs 1987/12/28
- 47%（1.47倍）
- 1989/12/29 vs 1988/12/28
- 104%（2.04倍）
- 1990/12/28 vs 1989/12/29
- -40%（0.6倍）
- 1991/12/30 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/30
- -38%（0.62倍）
- 1993/12/30 vs 1992/12/30
- -16%（0.84倍）
- 1994/12/30 vs 1993/12/30
- 60%（1.6倍）
- 1995/12/29 vs 1994/12/30
- -11%（0.89倍）
- 1996/12/30 vs 1995/12/29
- -33%（0.67倍）
- 1997/12/30 vs 1996/12/30
- -35%（0.65倍）
- 1998/12/30 vs 1997/12/30
- -14%（0.86倍）
- 1999/12/30 vs 1998/12/30
- -29%（0.71倍）
- 2000/12/29 vs 1999/12/30
- 132%（2.32倍）
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/28
- 7%（1.07倍）
- 2003/12/30 vs 2002/12/30
- 74%（1.74倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 160%（2.6倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- 35%（1.35倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 79%（1.79倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 51%（1.51倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 60%（1.6倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/04/15 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
690円（2000/03/09） - 404%（5.04倍）
3,480円（4/15）