株価チャート
株価
4/19
- 前日 (4/18)
- 3,120
- 始値
- 3,115
- 高値
- 3,120
- 安値
- 3,020
- 終値 -2.24%
- 3,050
- 出来高 -7.26%
- 51,100
乖離率
- 株価（5日）
移動平均値 - -1.13%
3,085 - 株価（25日）
移動平均値 - -0.16%
3,055 - 出来高（5日）
移動平均値 - +4.41%
48,940
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 | 3,115 | 3,120 | 3,020 | 3,050 | -2.24% | 51,100 | 1757億6887万 | -0.16% | - | 2.2 |
| 04/18 | 3,045 | 3,125 | 3,030 | 3,120 | +1.96% | 55,100 | 1798億291万 | +2.13% | - | 2.25 |
| 04/17 | 3,105 | 3,110 | 3,005 | 3,060 | -0.33% | 45,800 | 1763億4516万 | +0.36% | - | 2.21 |
| 04/16 | 3,105 | 3,105 | 3,020 | 3,070 | -1.76% | 51,200 | 1769億2145万 | +0.85% | - | 2.22 |
| 04/15 | 3,085 | 3,135 | 3,080 | 3,125 | -0.64% | 41,500 | 1800億9106万 | +2.8% | - | 2.26 |
| 04/12 | 3,130 | 3,170 | 3,115 | 3,145 | +1.29% | 84,700 | 1812億4364万 | +3.56% | - | 2.27 |
| 04/11 | 3,070 | 3,105 | 3,050 | 3,105 | 0% | 44,200 | 1789億3847万 | +2.41% | - | 2.24 |
| 04/10 | 3,060 | 3,115 | 3,055 | 3,105 | +1.47% | 42,700 | 1789億3847万 | +2.41% | - | 2.24 |
| 04/09 | 3,040 | 3,075 | 3,025 | 3,060 | +0.66% | 41,500 | 1763億4516万 | +0.96% | - | 2.21 |
| 04/08 | 3,000 | 3,055 | 2,993 | 3,040 | +1.74% | 44,200 | 1751億9258万 | +0.33% | - | 2.19 |
| 04/05 | 3,005 | 3,025 | 2,938 | 2,988 | -1.39% | 45,000 | 1721億9587万 | -1.48% | - | 2.16 |
| 04/04 | 3,050 | 3,060 | 3,030 | 3,030 | +1% | 40,200 | 1746億1629万 | -0.26% | - | 2.19 |
| 04/03 | 2,993 | 3,035 | 2,976 | 3,000 | -0.99% | 57,900 | 1728億8742万 | -1.45% | - | 2.17 |
| 04/02 | 3,070 | 3,075 | 3,010 | 3,030 | -1.3% | 55,900 | 1746億1629万 | -0.69% | - | 2.19 |
| 04/01 | 3,065 | 3,090 | 3,040 | 3,070 | +0.99% | 56,400 | 1769億2145万 | +0.49% | - | 2.22 |
| 03/29 | 2,990 | 3,065 | 2,990 | 3,040 | +1.16% | 44,700 | 1751億9258万 | -0.52% | - | 2.19 |
| 03/28 | 3,005 | 3,040 | 3,000 | 3,005 | -1.48% | 46,500 | 1731億7556万 | -1.7% | - | 2.17 |
| 03/27 | 3,040 | 3,095 | 3,025 | 3,050 | +0.99% | 84,900 | 1757億6887万 | -0.33% | - | 2.2 |
| 03/26 | 3,025 | 3,055 | 3,020 | 3,020 | -0.17% | 62,600 | 1740億4000万 | -1.27% | - | 2.18 |
| 03/25 | 3,040 | 3,100 | 3,025 | 3,025 | -1.63% | 74,200 | 1743億2814万 | -1.14% | - | 2.18 |
| 03/22 | 3,080 | 3,100 | 3,050 | 3,075 | +0.33% | 52,000 | 1772億960万 | +0.59% | - | 2.22 |
| 03/21 | 3,050 | 3,085 | 3,050 | 3,065 | +0.66% | 47,200 | 1766億3331万 | +0.43% | - | 2.21 |
| 03/19 | 3,015 | 3,065 | 2,997 | 3,045 | -0.16% | 55,300 | 1754億8073万 | -0.23% | - | 2.2 |
| 03/18 | 3,025 | 3,075 | 3,010 | 3,050 | +1.33% | 39,600 | 1757億6887万 | +0.03% | - | 2.2 |
| 03/15 | 3,000 | 3,050 | 2,987 | 3,010 | -0.66% | 323,000 | 1734億6371万 | -1.05% | - | 2.17 |
| 03/14 | 2,999 | 3,035 | 2,937 | 3,030 | +1.34% | 76,500 | 1746億1629万 | -0.66% | - | 2.19 |
| 03/13 | 2,952 | 3,005 | 2,931 | 2,990 | +1.94% | 104,300 | 1723億1112万 | -2.16% | - | 2.16 |
| 03/12 | 2,912 | 2,934 | 2,869 | 2,933 | -0.98% | 117,000 | 1690億2626万 | -4.15% | - | 2.12 |
| 03/11 | 3,000 | 3,015 | 2,936 | 2,962 | -2.57% | 101,900 | 1706億9751万 | -3.36% | - | 2.14 |
| 03/08 | 2,970 | 3,070 | 2,949 | 3,040 | 0% | 153,600 | 1751億9258万 | -0.94% | - | 2.19 |
| 03/07 | 3,125 | 3,130 | 3,035 | 3,040 | -2.09% | 93,000 | 1751億9258万 | -0.98% | - | 2.19 |
| 03/06 | 3,075 | 3,125 | 3,035 | 3,105 | +0.81% | 86,800 | 1789億3847万 | +1.14% | - | 2.24 |
| 03/05 | 3,045 | 3,095 | 3,030 | 3,080 | +1.48% | 77,700 | 1774億9775万 | +0.39% | - | 2.22 |
| 03/04 | 3,080 | 3,080 | 3,010 | 3,035 | -2.1% | 128,300 | 1749億443万 | -0.98% | - | 2.19 |
| 03/01 | 3,130 | 3,155 | 3,085 | 3,100 | -0.96% | 62,000 | 1786億5033万 | +1.14% | - | 2.24 |
| 02/29 | 3,170 | 3,175 | 3,090 | 3,130 | -1.26% | 117,500 | 1803億7920万 | +2.19% | - | 2.26 |
| 02/28 | 3,160 | 3,200 | 3,145 | 3,170 | 0% | 109,100 | 1826億8437万 | +3.59% | - | 2.29 |
| 02/27 | 3,110 | 3,180 | 3,100 | 3,170 | +1.44% | 102,200 | 1826億8437万 | +3.7% | - | 2.29 |
| 02/26 | 3,150 | 3,150 | 3,110 | 3,125 | +0.64% | 77,800 | 1800億9106万 | +2.32% | - | 2.26 |
| 02/22 | 3,090 | 3,120 | 3,075 | 3,105 | +1.47% | 83,700 | 1789億3847万 | +1.74% | - | 2.24 |
| 02/21 | 3,065 | 3,105 | 3,045 | 3,060 | -0.49% | 68,000 | 1763億4516万 | +0.36% | - | 2.21 |
| 02/20 | 3,080 | 3,115 | 3,045 | 3,075 | +1.15% | 84,000 | 1772億960万 | +0.95% | - | 2.22 |
| 02/19 | 3,000 | 3,050 | 2,990 | 3,040 | +0.33% | 79,800 | 1751億9258万 | -0.13% | - | 2.19 |
| 02/16 | 2,978 | 3,055 | 2,974 | 3,030 | +2.61% | 116,800 | 1746億1629万 | -0.33% | - | 2.19 |
| 02/15 | 3,005 | 3,005 | 2,929 | 2,953 | -0.07% | 80,500 | 1701億7885万 | -2.77% | - | 2.13 |
| 02/14 | 3,055 | 3,060 | 2,932 | 2,955 | -3.75% | 134,200 | 1702億9410万 | -2.64% | - | 2.13 |
| 02/13 | 3,000 | 3,080 | 2,981 | 3,070 | +3.09% | 143,700 | 1769億2145万 | +1.22% | - | 2.22 |
| 02/09 | 2,868 | 2,984 | 2,832 | 2,978 | +3.62% | 220,100 | 1716億1957万 | -1.49% | - | 2.15 |
| 02/08 | 3,000 | 3,010 | 2,871 | 2,874 | -10.47% | 393,500 | 1656億2614万 | -4.8% | - | 2.07 |
| 02/07 | 3,150 | 3,215 | 3,140 | 3,210 | +1.26% | 118,400 | 1849億8953万 | +6.26% | - | 2.32 |
| 02/06 | 3,110 | 3,185 | 3,090 | 3,170 | +2.26% | 93,500 | 1826億8437万 | +5.35% | - | 2.29 |
| 02/05 | 3,070 | 3,110 | 3,065 | 3,100 | +1.64% | 76,100 | 1786億5033万 | +3.4% | - | 2.24 |
| 02/02 | 3,085 | 3,085 | 3,040 | 3,050 | 0% | 60,200 | 1757億6887万 | +2.01% | - | 2.2 |
| 02/01 | 3,055 | 3,070 | 3,025 | 3,050 | -0.97% | 71,000 | 1757億6887万 | +2.21% | - | 2.2 |
| 01/31 | 3,025 | 3,080 | 3,000 | 3,080 | +1.48% | 264,900 | 1774億9775万 | +3.46% | - | 2.22 |
| 01/30 | 3,050 | 3,080 | 3,035 | 3,035 | -0.33% | 49,300 | 1749億443万 | +2.26% | - | 2.19 |
| 01/29 | 3,035 | 3,065 | 3,035 | 3,045 | +0.66% | 50,600 | 1754億8073万 | +2.8% | - | 2.2 |
| 01/26 | 3,025 | 3,055 | 3,015 | 3,025 | 0% | 66,100 | 1743億2814万 | +2.37% | - | 2.18 |
| 01/25 | 3,020 | 3,050 | 2,990 | 3,025 | -0.49% | 71,000 | 1743億2814万 | +2.65% | - | 2.18 |
| 01/24 | 3,050 | 3,065 | 3,015 | 3,040 | -0.65% | 60,700 | 1751億9258万 | +3.47% | - | 2.19 |
| 01/23 | 3,120 | 3,130 | 3,050 | 3,060 | -1.45% | 65,900 | 1763億4516万 | +4.69% | - | 2.21 |
| 01/22 | 3,105 | 3,140 | 3,095 | 3,105 | +0.81% | 55,500 | 1789億3847万 | +6.66% | - | 2.24 |
| 01/19 | 3,095 | 3,110 | 3,055 | 3,080 | 0% | 75,800 | 1774億9775万 | +6.43% | - | 2.22 |
| 01/18 | 3,050 | 3,130 | 3,050 | 3,080 | +1.15% | 111,300 | 1774億9775万 | +6.98% | - | 2.22 |
| 01/17 | 3,100 | 3,135 | 3,030 | 3,045 | +2.04% | 141,900 | 1754億8073万 | +6.32% | - | 2.2 |
| 01/16 | 3,010 | 3,030 | 2,982 | 2,984 | -0.86% | 76,100 | 1719億6535万 | +4.52% | - | 2.15 |
| 01/15 | 2,980 | 3,010 | 2,949 | 3,010 | +1.93% | 72,000 | 1734億6371万 | +5.58% | - | 2.17 |
| 01/12 | 2,980 | 2,988 | 2,921 | 2,953 | +0.44% | 101,400 | 1701億7885万 | +3.87% | - | 2.13 |
| 01/11 | 2,932 | 2,950 | 2,920 | 2,940 | +1.34% | 85,800 | 1694億2967万 | +3.48% | - | 2.12 |
| 01/10 | 2,910 | 2,931 | 2,890 | 2,901 | -0.07% | 82,800 | 1671億8213万 | +2.11% | - | 2.09 |
| 01/09 | 2,850 | 2,911 | 2,847 | 2,903 | +2.58% | 84,500 | 1672億9739万 | +2.18% | - | 2.1 |
| 01/05 | 2,894 | 2,915 | 2,830 | 2,830 | -1.6% | 89,100 | 1630億9046万 | -0.46% | - | 2.04 |
| 01/04 | 2,909 | 2,909 | 2,844 | 2,876 | -1.54% | 91,900 | 1657億4140万 | +0.95% | - | 2.08 |
| 2023 | ||||||||||
| 12/29 | 2,924 | 2,928 | 2,900 | 2,921 | +0.17% | 63,200 | 1683億3471万 | +2.38% | - | 2.11 |
| 12/28 | 2,893 | 2,916 | 2,865 | 2,916 | +0.73% | 37,200 | 1680億4657万 | +2.07% | - | 2.1 |
| 12/27 | 2,892 | 2,913 | 2,885 | 2,895 | -0.31% | 78,200 | 1668億3636万 | +1.19% | - | 2.09 |
| 12/26 | 2,890 | 2,921 | 2,886 | 2,904 | +0.14% | 95,700 | 1673億5502万 | +1.36% | - | 2.1 |
| 12/25 | 2,915 | 2,917 | 2,885 | 2,900 | +1.22% | 63,200 | 1671億2450万 | +1.15% | - | 2.09 |
| 12/22 | 2,893 | 2,914 | 2,844 | 2,865 | -0.03% | 84,700 | 1651億748万 | -0.24% | - | 2.07 |
| 12/21 | 2,862 | 2,891 | 2,843 | 2,866 | -0.45% | 102,900 | 1651億6511万 | -0.42% | - | 2.07 |
| 12/20 | 2,877 | 2,898 | 2,850 | 2,879 | +0.42% | 120,200 | 1659億1429万 | -0.31% | - | 2.08 |
| 12/19 | 2,847 | 2,884 | 2,828 | 2,867 | +1.45% | 83,200 | 1652億2274万 | -1.04% | - | 2.07 |
| 12/18 | 2,789 | 2,832 | 2,767 | 2,826 | +0.96% | 111,900 | 1628億5994万 | -2.72% | - | 2.04 |
| 12/15 | 2,700 | 2,800 | 2,693 | 2,799 | +4.48% | 152,400 | 1613億396万 | -4.05% | - | 2.02 |
| 12/14 | 2,770 | 2,786 | 2,675 | 2,679 | -2.4% | 78,200 | 1543億8846万 | -8.6% | - | 1.93 |
| 12/13 | 2,702 | 2,773 | 2,702 | 2,745 | +2.16% | 104,800 | 1581億9198万 | -7.11% | - | 1.98 |
| 12/12 | 2,699 | 2,709 | 2,651 | 2,687 | -0.78% | 86,900 | 1548億4949万 | -9.68% | - | 1.94 |
| 12/11 | 2,711 | 2,735 | 2,690 | 2,708 | -0.11% | 124,800 | 1560億5971万 | -9.67% | - | 1.95 |
| 12/08 | 2,783 | 2,796 | 2,690 | 2,711 | -3.56% | 178,200 | 1562億3259万 | -10.23% | - | 1.96 |
| 12/07 | 2,866 | 2,873 | 2,810 | 2,811 | -2.12% | 107,100 | 1619億9551万 | -7.65% | - | 2.03 |
| 12/06 | 2,810 | 2,899 | 2,810 | 2,872 | +2.02% | 142,800 | 1655億1089万 | -6.17% | - | 2.07 |
| 12/05 | 2,885 | 2,897 | 2,815 | 2,815 | -2.83% | 127,900 | 1622億2602万 | -8.46% | - | 2.03 |
| 12/04 | 2,941 | 2,943 | 2,888 | 2,897 | -1.76% | 84,800 | 1669億5161万 | -6.37% | - | 2.09 |
| 12/01 | 2,945 | 2,971 | 2,942 | 2,949 | +1.38% | 100,500 | 1699億4833万 | -5.05% | - | 2.13 |
| 11/30 | 2,941 | 2,948 | 2,908 | 2,909 | -1.46% | 234,300 | 1676億4316万 | -6.67% | - | 2.1 |
| 11/29 | 2,965 | 2,970 | 2,937 | 2,952 | -0.84% | 87,100 | 1701億2122万 | -5.63% | - | 2.13 |
| 11/28 | 2,999 | 2,999 | 2,970 | 2,977 | +0.37% | 78,100 | 1715億6194万 | -5.1% | - | 2.15 |
| 11/27 | 3,030 | 3,045 | 2,962 | 2,966 | -1.95% | 77,800 | 1709億2802万 | -5.66% | - | 2.14 |
| 11/24 | 3,020 | 3,035 | 2,994 | 3,025 | +0.5% | 77,000 | 1743億2814万 | -4.09% | - | 2.18 |
| 11/22 | 3,000 | 3,015 | 2,992 | 3,010 | +0.17% | 42,800 | 1734億6371万 | -4.75% | - | 2.17 |
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 | 4,035 807 12/11 | 2,795 559 3/17 | 736,200 3,681,000 8/9 | - | - | +13.77% 5/7 | -17.17% 1/22 |
| 2009年 3月期 | 3,795 759 5/8 | 1,040 208 2/18 | 569,600 2,848,000 9/19 | - | - | +29.57% 5/7 | -27.4% 10/10 |
| 2010年 3月期 | 2,185 437 9/24 | 1,250 250 4/1 | 439,600 2,198,000 4/30 | - | - | +21.84% 5/11 | -13.68% 7/13 |
| 2011年 3月期 | 2,180 436 1/6 | 1,295 259 3/15 | 359,400 1,797,000 10/29 | 1256億3152万 | 746億2973万 | +10.89% 12/13 | -25.11% 3/15 |
| 2012年 3月期 | 1,905 381 5/6 381 4/28 他2件 | 1,310 262 12/19 | 253,800 1,269,000 3/9 | 1097億8351万 | 754億9417万 | +11.11% 3/19 | -10.79% 8/8 |
| 2013年 3月期 | 2,940 588 3/21 | 1,285 257 6/4 | 1,207,000 6,035,000 4/17 | 1694億2967万 | 740億5344万 | +13.77% 1/18 | -12.7% 5/25 |
| 2014年 3月期 | 3,820 764 1/21 | 2,280 456 6/7 | 1,172,000 5,860,000 6/21 | 2201億4331万 | 1313億9444万 | +13.81% 7/5 | -15.9% 6/7 |
| 2015年 3月期 | 4,370 874 12/3 | 2,870 574 4/9 | 855,200 4,276,000 1/29 | 2518億3934万 | 1653億9563万 | +19.34% 11/4 | -11.26% 10/17 |
| 2016年 3月期 | 3,930 786 4/1 | 1,555 311 2/12 | 1,772,600 8,863,000 8/6 | 2264億8252万 | 896億1331万 | +19.79% 3/22 | -22.65% 8/25 |
| 2017年 3月期 | 3,335 667 1/23 | 1,670 334 6/28 | 963,600 4,818,000 1/20 | 1921億9318万 | 962億4066万 | +20.93% 11/14 | -9.87% 5/23 |
| 2018年 3月期 | 3,785 757 1/9 | 2,775 555 5/15 | 868,800 4,344,000 11/9 | 2181億2629万 | 1599億2086万 | +11.62% 11/10 | -11.4% 2/6 |
| 2019年 3月期 | 3,550 710 8/8 | 2,325 12/25 | 510,200 2,551,000 8/8 | 2045億8344万 | 1339億8775万 | +12% 2/25 | -15.88% 12/25 |
| 2020年 3月期 | 4,760 12/9 | 2,611 6/4 | 584,700 6/18 | 2743億1470万 | 1504億6968万 | +12.23% 10/23 | -20.23% 3/19 |
| 2021年 3月期 | 4,765 9/11 | 3,005 4/2 | 553,300 6/19 | 2746億285万 | 1731億7556万 | +13.26% 5/26 | -9.81% 11/30 |
| 2022年 3月期 | 5,140 2/8 | 3,985 1/27 | 730,800 4/7 | 2962億1377万 | 2296億5212万 | +12.65% 2/10 | -10.69% 1/27 |
| 2023年 3月期 | 4,985 4/1 | 3,375 12/22 12/8 | 741,000 10/28 | 2872億8126万 | 1944億9834万 | +7.66% 2/10 | -11.68% 5/17 |
| 最新 | 3,050 2024/4/19 | 51,100 | 1757億6887万 | -0.16% 3,055 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -7%（0.93倍）
- 1985/12/28 vs 1984/12/28
- 1%（1.01倍）
- 1986/12/27 vs 1985/12/28
- 14%（1.14倍）
- 1987/12/28 vs 1986/12/27
- -24%（0.76倍）
- 1988/12/28 vs 1987/12/28
- 39%（1.39倍）
- 1989/12/29 vs 1988/12/28
- 2%（1.02倍）
- 1990/12/28 vs 1989/12/29
- -51%（0.49倍）
- 1991/12/30 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- 10%（1.1倍）
- 1994/12/30 vs 1993/12/30
- 25%（1.25倍）
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/30 vs 1995/12/29
- -14%（0.86倍）
- 1997/12/30 vs 1996/12/30
- -32%（0.68倍）
- 1998/12/30 vs 1997/12/30
- 8%（1.08倍）
- 1999/12/30 vs 1998/12/30
- -7%（0.93倍）
- 2000/12/29 vs 1999/12/30
- -2%（0.98倍）
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/30
- 64%（1.64倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 31%（1.31倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- 23%（1.23倍）
- 2008/12/30 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/30 vs 2008/12/30
- 31%（1.31倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 59%（1.59倍）
- 2013/12/30 vs 2012/12/28
- 67%（1.67倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- -48%（0.52倍）
- 2016/12/30 vs 2015/12/30
- 29%（1.29倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 76%（1.76倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/04/19 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
1,040円（2009/02/18） - 193%（2.93倍）
3,050円（4/19）