株価チャート
株価
4/24
- 前日 (4/23)
- 3,220
- 始値
- 3,230
- 高値
- 3,290
- 安値
- 3,230
- 終値 +0.47%
- 3,235
- 出来高 +19.16%
- 79,000
乖離率
- 株価（5日）
移動平均値 - +1.6%
3,184 - 株価（25日）
移動平均値 - +1.86%
3,176 - 出来高（5日）
移動平均値 - -34.75%
121,080
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 3,230 | 3,290 | 3,230 | 3,235 | +0.47% | 79,000 | 734億9920万 | +1.86% | 6.69 | 0.86 |
| 04/23 | 3,240 | 3,240 | 3,200 | 3,220 | 0% | 66,300 | 731億5840万 | +1.39% | 6.66 | 0.85 |
| 04/22 | 3,140 | 3,220 | 3,125 | 3,220 | +3.87% | 163,200 | 731億5840万 | +1.42% | 6.66 | 0.85 |
| 04/19 | 3,160 | 3,180 | 3,045 | 3,100 | -1.43% | 170,300 | 704億3200万 | -2.27% | 6.41 | 0.82 |
| 04/18 | 3,040 | 3,185 | 3,040 | 3,145 | +3.97% | 126,600 | 714億5440万 | -0.85% | 6.5 | 0.83 |
| 04/17 | 3,030 | 3,080 | 2,986 | 3,025 | +1.04% | 225,000 | 687億2800万 | -4.6% | 6.25 | 0.8 |
| 04/16 | 3,005 | 3,040 | 2,933 | 2,994 | -6.87% | 598,600 | 680億2368万 | -5.82% | 6.19 | 0.79 |
| 04/15 | 3,085 | 3,215 | 3,075 | 3,215 | +4.05% | 89,200 | 730億4480万 | +0.91% | 6.65 | 0.85 |
| 04/12 | 3,140 | 3,145 | 3,090 | 3,090 | -1.12% | 59,400 | 702億480万 | -3.07% | 6.39 | 0.82 |
| 04/11 | 3,100 | 3,145 | 3,090 | 3,125 | +0.16% | 56,000 | 710億 | -2.1% | 6.46 | 0.83 |
| 04/10 | 3,150 | 3,190 | 3,120 | 3,120 | -2.04% | 80,200 | 708億8640万 | -2.38% | 6.45 | 0.82 |
| 04/09 | 3,140 | 3,215 | 3,135 | 3,185 | +1.43% | 77,000 | 723億6320万 | -0.47% | 6.58 | 0.84 |
| 04/08 | 3,125 | 3,150 | 3,100 | 3,140 | +1.78% | 82,100 | 713億4080万 | -1.84% | 6.49 | 0.83 |
| 04/05 | 3,060 | 3,105 | 3,025 | 3,085 | -0.32% | 104,900 | 700億9120万 | -3.5% | 6.38 | 0.82 |
| 04/04 | 3,155 | 3,180 | 3,075 | 3,095 | -2.06% | 132,100 | 703億1840万 | -3.16% | 6.4 | 0.82 |
| 04/03 | 3,125 | 3,185 | 3,095 | 3,160 | +0.8% | 99,100 | 717億9520万 | -0.97% | 6.53 | 0.84 |
| 04/02 | 3,200 | 3,210 | 3,095 | 3,135 | -2.03% | 111,400 | 712億2720万 | -1.57% | 6.48 | 0.83 |
| 04/01 | 3,275 | 3,280 | 3,175 | 3,200 | -1.69% | 110,000 | 727億400万 | +0.72% | 6.62 | 0.85 |
| 03/29 | 3,275 | 3,335 | 3,250 | 3,255 | -0.31% | 116,600 | 739億5360万 | +2.71% | 6.73 | 0.86 |
| 03/28 | 3,255 | 3,295 | 3,225 | 3,265 | -0.76% | 134,000 | 741億8080万 | +3.55% | 6.75 | 0.86 |
| 03/27 | 3,280 | 3,345 | 3,250 | 3,290 | +0.3% | 164,100 | 747億4880万 | +4.88% | 6.8 | 0.87 |
| 03/26 | 3,245 | 3,290 | 3,205 | 3,280 | +1.71% | 103,900 | 745億2160万 | +5.16% | 6.78 | 0.87 |
| 03/25 | 3,300 | 3,300 | 3,225 | 3,225 | -2.12% | 169,300 | 732億7200万 | +4.13% | 6.67 | 0.85 |
| 03/22 | 3,305 | 3,330 | 3,255 | 3,295 | +0.15% | 161,700 | 748億6240万 | +7.12% | 6.81 | 0.87 |
| 03/21 | 3,300 | 3,310 | 3,235 | 3,290 | +1.39% | 166,100 | 747億4880万 | +7.73% | 6.8 | 0.87 |
| 03/19 | 3,220 | 3,245 | 3,195 | 3,245 | +1.56% | 121,100 | 737億2640万 | +6.99% | 6.71 | 0.86 |
| 03/18 | 3,140 | 3,215 | 3,140 | 3,195 | +1.27% | 119,700 | 725億9040万 | +6.04% | 6.6 | 0.84 |
| 03/15 | 3,095 | 3,180 | 3,095 | 3,155 | +1.94% | 125,100 | 716億8160万 | +5.34% | 6.52 | 0.83 |
| 03/14 | 3,105 | 3,130 | 3,060 | 3,095 | -0.32% | 137,300 | 703億1840万 | +3.96% | 6.4 | 0.82 |
| 03/13 | 3,205 | 3,255 | 3,050 | 3,105 | -3.72% | 202,400 | 705億4560万 | +4.86% | 6.42 | 0.82 |
| 03/12 | 3,135 | 3,230 | 3,110 | 3,225 | +1.42% | 187,000 | 732億7200万 | +9.4% | 6.67 | 0.85 |
| 03/11 | 3,240 | 3,250 | 3,140 | 3,180 | -2.45% | 205,600 | 722億4960万 | +8.64% | 6.57 | 0.84 |
| 03/08 | 3,145 | 3,265 | 3,100 | 3,260 | +2.35% | 149,700 | 740億6720万 | +12.22% | 6.74 | 0.86 |
| 03/07 | 3,265 | 3,295 | 3,175 | 3,185 | -1.55% | 185,100 | 723億6320万 | +10.32% | 6.58 | 0.84 |
| 03/06 | 3,200 | 3,240 | 3,160 | 3,235 | +0.31% | 136,800 | 734億9920万 | +12.76% | 6.69 | 0.86 |
| 03/05 | 3,170 | 3,265 | 3,150 | 3,225 | +2.38% | 196,400 | 732億7200万 | +13.16% | 6.67 | 0.85 |
| 03/04 | 3,090 | 3,165 | 3,075 | 3,150 | +2.11% | 163,500 | 715億6800万 | +11.39% | 6.51 | 0.83 |
| 03/01 | 3,145 | 3,155 | 3,060 | 3,085 | +0.33% | 266,800 | 700億9120万 | +9.71% | 6.38 | 0.82 |
| 02/29 | 3,000 | 3,085 | 2,987 | 3,075 | +3.47% | 214,700 | 698億6400万 | +9.9% | 6.36 | 0.81 |
| 02/28 | 3,020 | 3,035 | 2,966 | 2,972 | -1.26% | 161,800 | 675億2384万 | +6.75% | 6.14 | 0.79 |
| 02/27 | 2,977 | 3,020 | 2,956 | 3,010 | +2.45% | 166,200 | 683億8720万 | +8.47% | 6.22 | 0.8 |
| 02/26 | 2,970 | 2,977 | 2,928 | 2,938 | -1.38% | 211,000 | 667億5136万 | +6.45% | 6.07 | 0.78 |
| 02/22 | 2,922 | 2,979 | 2,899 | 2,979 | +3.55% | 340,300 | 676億8288万 | +8.41% | 6.16 | 0.79 |
| 02/21 | 2,831 | 2,903 | 2,790 | 2,877 | +0.42% | 248,500 | 653億6544万 | +5.19% | 5.95 | 0.76 |
| 02/20 | 2,855 | 2,868 | 2,814 | 2,865 | +1.38% | 171,000 | 650億9280万 | +5.02% | 5.92 | 0.76 |
| 02/19 | 2,732 | 2,826 | 2,712 | 2,826 | +3.86% | 167,600 | 642億672万 | +3.78% | 5.84 | 0.75 |
| 02/16 | 2,729 | 2,729 | 2,691 | 2,721 | +0.52% | 101,200 | 618億2112万 | +0.15% | 5.62 | 0.72 |
| 02/15 | 2,756 | 2,756 | 2,694 | 2,707 | -1.78% | 101,000 | 615億304万 | -0.33% | 5.6 | 0.72 |
| 02/14 | 2,730 | 2,767 | 2,728 | 2,756 | +0.11% | 99,900 | 626億1632万 | +1.51% | 5.7 | 0.73 |
| 02/13 | 2,776 | 2,779 | 2,712 | 2,753 | -0.11% | 117,100 | 625億4816万 | +1.51% | 5.69 | 0.73 |
| 02/09 | 2,725 | 2,774 | 2,720 | 2,756 | +0.69% | 138,600 | 626億1632万 | +1.85% | 5.7 | 0.73 |
| 02/08 | 2,715 | 2,758 | 2,706 | 2,737 | +1.18% | 125,100 | 621億8464万 | +1.37% | 5.66 | 0.72 |
| 02/07 | 2,706 | 2,717 | 2,665 | 2,705 | -0.04% | 109,900 | 614億5760万 | +0.6% | 5.59 | 0.71 |
| 02/06 | 2,768 | 2,768 | 2,706 | 2,706 | -2.2% | 113,400 | 614億8032万 | +0.97% | 5.59 | 0.72 |
| 02/05 | 2,706 | 2,782 | 2,692 | 2,767 | +2.29% | 229,400 | 628億6624万 | +3.59% | 5.72 | 0.73 |
| 02/02 | 2,640 | 2,710 | 2,634 | 2,705 | +2.42% | 275,500 | 614億5760万 | +1.73% | 5.59 | 0.71 |
| 02/01 | 2,704 | 2,704 | 2,591 | 2,641 | -5.81% | 614,600 | 600億352万 | -0.34% | 5.46 | 0.7 |
| 01/31 | 2,740 | 2,804 | 2,733 | 2,804 | +2.52% | 268,600 | 637億688万 | +6.05% | 5.8 | 0.74 |
| 01/30 | 2,775 | 2,788 | 2,735 | 2,735 | -0.76% | 162,200 | 621億3920万 | +3.99% | 5.65 | 0.72 |
| 01/29 | 2,716 | 2,769 | 2,705 | 2,756 | +2.64% | 166,300 | 626億1632万 | +5.27% | 5.7 | 0.73 |
| 01/26 | 2,730 | 2,733 | 2,677 | 2,685 | -2.33% | 170,700 | 610億320万 | +3.15% | 5.55 | 0.71 |
| 01/25 | 2,747 | 2,765 | 2,714 | 2,749 | +0.66% | 123,100 | 624億5728万 | +6.1% | 5.68 | 0.73 |
| 01/24 | 2,746 | 2,752 | 2,706 | 2,731 | +0.07% | 96,800 | 620億4832万 | +6.06% | 5.65 | 0.72 |
| 01/23 | 2,747 | 2,775 | 2,729 | 2,729 | -0.11% | 152,600 | 620億288万 | +6.64% | 5.64 | 0.72 |
| 01/22 | 2,649 | 2,732 | 2,644 | 2,732 | +3.8% | 136,800 | 620億7104万 | +7.43% | 5.65 | 0.72 |
| 01/19 | 2,663 | 2,665 | 2,622 | 2,632 | -0.98% | 122,300 | 597億9904万 | +4.2% | 5.44 | 0.7 |
| 01/18 | 2,647 | 2,663 | 2,629 | 2,658 | +0.3% | 114,600 | 603億8976万 | +5.69% | 5.49 | 0.7 |
| 01/17 | 2,710 | 2,710 | 2,650 | 2,650 | -2% | 164,400 | 602億800万 | +6% | 5.48 | 0.7 |
| 01/16 | 2,737 | 2,737 | 2,683 | 2,704 | -0.73% | 128,300 | 614億3488万 | +8.68% | 5.59 | 0.71 |
| 01/15 | 2,716 | 2,733 | 2,687 | 2,724 | +1.68% | 129,000 | 618億8928万 | +10.11% | 5.63 | 0.72 |
| 01/12 | 2,685 | 2,688 | 2,647 | 2,679 | -0.52% | 140,700 | 608億6688万 | +8.99% | 5.54 | 0.71 |
| 01/11 | 2,711 | 2,714 | 2,659 | 2,693 | -0.15% | 173,300 | 611億8496万 | +10.14% | 5.57 | 0.71 |
| 01/10 | 2,698 | 2,708 | 2,674 | 2,697 | +0.67% | 138,600 | 612億7584万 | +10.9% | 5.58 | 0.71 |
| 01/09 | 2,655 | 2,679 | 2,633 | 2,679 | +3.44% | 180,900 | 608億6688万 | +10.75% | 5.54 | 0.71 |
| 01/05 | 2,622 | 2,622 | 2,561 | 2,590 | -0.46% | 110,800 | 588億4480万 | +7.65% | 5.35 | 0.68 |
| 01/04 | 2,500 | 2,602 | 2,473 | 2,602 | +5.34% | 158,300 | 591億1744万 | +8.55% | 5.38 | 0.69 |
| 2023 | ||||||||||
| 12/29 | 2,481 | 2,492 | 2,456 | 2,470 | -0.84% | 108,700 | 561億1840万 | +3.43% | 5.11 | 0.65 |
| 12/28 | 2,487 | 2,500 | 2,470 | 2,491 | +0.97% | 64,300 | 565億9552万 | +4.44% | 5.15 | 0.66 |
| 12/27 | 2,489 | 2,494 | 2,452 | 2,467 | -0.64% | 105,900 | 560億5024万 | +3.61% | 5.1 | 0.65 |
| 12/26 | 2,470 | 2,509 | 2,470 | 2,483 | +0.81% | 98,800 | 564億1376万 | +4.5% | 5.13 | 0.66 |
| 12/25 | 2,510 | 2,530 | 2,457 | 2,463 | -1.04% | 139,400 | 559億5936万 | +3.88% | 5.09 | 0.65 |
| 12/22 | 2,472 | 2,527 | 2,470 | 2,489 | +1.3% | 203,300 | 565億5008万 | +5.11% | 5.15 | 0.66 |
| 12/21 | 2,413 | 2,476 | 2,396 | 2,457 | +0.7% | 150,000 | 558億2304万 | +3.98% | 5.08 | 0.65 |
| 12/20 | 2,436 | 2,474 | 2,419 | 2,440 | +2.01% | 174,700 | 554億3680万 | +3.35% | 5.04 | 0.64 |
| 12/19 | 2,377 | 2,402 | 2,348 | 2,392 | +0.63% | 120,600 | 543億4624万 | +1.44% | 4.94 | 0.63 |
| 12/18 | 2,378 | 2,432 | 2,354 | 2,377 | +1.11% | 199,800 | 540億544万 | +0.85% | 4.91 | 0.63 |
| 12/15 | 2,349 | 2,375 | 2,341 | 2,351 | +0.99% | 184,300 | 534億1472万 | -0.34% | 4.86 | 0.62 |
| 12/14 | 2,350 | 2,385 | 2,328 | 2,328 | 0% | 145,200 | 528億9216万 | -1.52% | 4.81 | 0.61 |
| 12/13 | 2,327 | 2,343 | 2,309 | 2,328 | +0.87% | 77,000 | 528億9216万 | -1.65% | 4.81 | 0.61 |
| 12/12 | 2,343 | 2,343 | 2,304 | 2,308 | -1.58% | 101,600 | 524億3776万 | -2.78% | 4.77 | 0.61 |
| 12/11 | 2,317 | 2,371 | 2,316 | 2,345 | +1.96% | 97,600 | 532億7840万 | -1.64% | 4.85 | 0.62 |
| 12/08 | 2,343 | 2,360 | 2,296 | 2,300 | -1.67% | 117,200 | 522億5600万 | -3.77% | 4.75 | 0.61 |
| 12/07 | 2,352 | 2,362 | 2,327 | 2,339 | -0.51% | 108,500 | 531億4208万 | -2.58% | 4.84 | 0.62 |
| 12/06 | 2,323 | 2,351 | 2,305 | 2,351 | +0.86% | 138,900 | 534億1472万 | -2.49% | 4.86 | 0.62 |
| 12/05 | 2,373 | 2,382 | 2,331 | 2,331 | -1.4% | 108,600 | 529億6032万 | -3.6% | 4.82 | 0.62 |
| 12/04 | 2,351 | 2,391 | 2,343 | 2,364 | +0.55% | 100,200 | 537億1008万 | -2.76% | 4.89 | 0.62 |
| 12/01 | 2,386 | 2,388 | 2,347 | 2,351 | -1.34% | 95,300 | 534億1472万 | -3.57% | 4.86 | 0.62 |
| 11/30 | 2,342 | 2,400 | 2,342 | 2,383 | +1.79% | 132,700 | 541億4176万 | -2.58% | 4.93 | 0.63 |
| 11/29 | 2,370 | 2,385 | 2,341 | 2,341 | -1.68% | 155,600 | 531億8752万 | -4.57% | 4.84 | 0.62 |
| 11/28 | 2,371 | 2,388 | 2,356 | 2,381 | +0.21% | 107,300 | 540億9632万 | -3.21% | 4.92 | 0.63 |
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 | 2,790 6/4 | 999 1/18 | 639,100 1/29 | - | - | +37.96% 1/31 | -18.75% 9/18 |
| 2009年 3月期 | 3,300 3/11 3/10 | 1,422 8/5 | 506,300 9/17 | - | - | +26.4% 8/28 | -14.57% 10/27 |
| 2010年 3月期 | 3,540 9/9 | 1,669 2/12 | 745,100 2/2 | - | - | +10.74% 9/9 | -23.02% 2/8 |
| 2011年 3月期 | 1,914 4/26 | 1,013 3/15 | 246,100 5/13 | 434億8608万 | 230億1536万 | +9.71% 11/25 | -26.08% 3/15 |
| 2012年 3月期 | 1,835 3/30 | 1,191 8/9 | 146,900 3/28 | 416億9120万 | 270億5952万 | +14.3% 3/30 | -6.82% 10/5 |
| 2013年 3月期 | 2,119 9/25 | 1,450 5/15 | 196,900 11/15 | 481億4368万 | 329億4400万 | +15.1% 5/7 | -14.31% 5/15 |
| 2014年 3月期 | 2,408 5/13 | 1,721 6/7 | 404,900 4/26 | 547億976万 | 391億112万 | +15.6% 5/8 | -15.97% 6/6 |
| 2015年 3月期 | 2,295 3/19 | 1,805 4/11 | 119,600 5/13 | 521億4240万 | 410億960万 | +6.66% 7/29 | -7.83% 10/2 |
| 2016年 3月期 | 2,257 8/18 | 1,780 2/12 | 95,900 2/16 | 512億7904万 | 404億4160万 | +5.49% 11/9 | -8.25% 2/12 |
| 2017年 3月期 | 2,448 3/21 3/2 | 1,878 8/26 | 73,200 4/4 | 556億1856万 | 426億6816万 | +8.23% 12/8 | -7.63% 4/6 |
| 2018年 3月期 | 2,597 3/8 | 2,155 8/18 8/14 | 125,600 10/17 | 590億384万 | 489億6160万 | +7.27% 5/15 | -8.95% 7/31 |
| 2019年 3月期 | 2,788 5/15 | 1,976 12/25 | 145,500 5/15 | 633億4336万 | 448億9472万 | +11.93% 5/15 | -11.24% 12/25 |
| 2020年 3月期 | 2,390 4/9 | 1,451 3/13 | 149,000 4/9 | 543億80万 | 329億6672万 | +6.59% 3/27 | -18.53% 3/13 |
| 2021年 3月期 | 1,825 9/30 | 1,460 8/3 | 116,700 3/29 | 414億6400万 | 331億7120万 | +10.04% 3/19 | -9.49% 7/31 |
| 2022年 3月期 | 1,797 3/23 | 1,504 3/9 | 356,300 5/27 | 408億2784万 | 341億7088万 | +9.43% 3/24 | -6.65% 3/9 |
| 2023年 3月期 | 3,065 3/31 | 1,569 8/9 | 347,400 1/30 | 696億3680万 | 356億4768万 | +14.56% 12/15 | -4.82% 1/13 |
| 最新 | 3,235 2024/4/24 | 79,000 | 734億9920万 | +1.86% 3,176 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -76%（0.24倍）
- 1998/12/30 vs 1997/12/30
- 19%（1.19倍）
- 1999/12/30 vs 1998/12/30
- 251%（3.51倍）
- 2000/12/29 vs 1999/12/30
- 8%（1.08倍）
- 2001/12/28 vs 2000/12/29
- -14%（0.86倍）
- 2002/12/30 vs 2001/12/28
- 12%（1.12倍）
- 2003/12/30 vs 2002/12/30
- 57%（1.57倍）
- 2004/12/30 vs 2003/12/30
- 41%（1.41倍）
- 2005/12/30 vs 2004/12/30
- -11%（0.89倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/30 vs 2007/12/28
- 135%（2.35倍）
- 2009/12/30 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/30
- -36%（0.64倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 44%（1.44倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/04/24 vs 2023/12/29
- 31%（1.31倍）
- 過去安値
291円（1998/11/20） - 1014%（11.14倍）
3,235円（4/24）