株価チャート
株価
4/26
- 前日 (4/25)
- 3,050
- 始値
- 3,055
- 高値
- 3,105
- 安値
- 3,040
- 終値 +1.15%
- 3,085
- 出来高 +44.61%
- 136,800
乖離率
- 株価（5日）
移動平均値 - +0.69%
3,064 - 株価（25日）
移動平均値 - -0.8%
3,110 - 出来高（5日）
移動平均値 - +25.37%
109,120
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 | 3,055 | 3,105 | 3,040 | 3,085 | +1.15% | 136,800 | 2365億8476万 | -0.8% | 38.37 | 0.9 |
| 04/25 | 3,080 | 3,090 | 3,050 | 3,050 | -1.13% | 94,600 | 2339億65万 | -2.12% | 37.93 | 0.89 |
| 04/24 | 3,045 | 3,110 | 3,045 | 3,085 | +1.15% | 110,200 | 2365億8476万 | -1.22% | 38.37 | 0.9 |
| 04/23 | 3,045 | 3,085 | 3,030 | 3,050 | 0% | 99,100 | 2339億65万 | -2.56% | 37.93 | 0.89 |
| 04/22 | 3,015 | 3,055 | 3,015 | 3,050 | +0.83% | 104,900 | 2339億65万 | -2.74% | 37.93 | 0.89 |
| 04/19 | 3,085 | 3,090 | 2,970 | 3,025 | -1.79% | 198,400 | 2319億8343万 | -3.69% | 37.62 | 0.88 |
| 04/18 | 3,050 | 3,105 | 3,010 | 3,080 | +0.98% | 167,900 | 2362億131万 | -2.16% | 38.31 | 0.9 |
| 04/17 | 3,065 | 3,105 | 3,020 | 3,050 | -0.97% | 153,500 | 2339億65万 | -3.24% | 37.93 | 0.89 |
| 04/16 | 3,095 | 3,115 | 3,055 | 3,080 | -2.07% | 155,400 | 2362億131万 | -2.5% | 38.31 | 0.9 |
| 04/15 | 3,150 | 3,165 | 3,125 | 3,145 | -1.1% | 95,900 | 2411億8608万 | -0.57% | 39.11 | 0.91 |
| 04/12 | 3,180 | 3,195 | 3,160 | 3,180 | +0.16% | 108,700 | 2438億7019万 | +0.44% | 39.55 | 0.92 |
| 04/11 | 3,125 | 3,195 | 3,115 | 3,175 | +0.32% | 101,200 | 2434億8674万 | +0.22% | 39.49 | 0.92 |
| 04/10 | 3,105 | 3,170 | 3,105 | 3,165 | +2.26% | 109,800 | 2427億1986万 | -0.16% | 39.36 | 0.92 |
| 04/09 | 3,115 | 3,125 | 3,065 | 3,095 | -0.64% | 115,800 | 2373億5165万 | -2.3% | 38.49 | 0.9 |
| 04/08 | 3,110 | 3,155 | 3,095 | 3,115 | -0.64% | 106,200 | 2388億8542万 | -1.67% | 38.74 | 0.91 |
| 04/05 | 3,070 | 3,145 | 3,055 | 3,135 | +1.13% | 169,200 | 2404億1919万 | -0.98% | 38.99 | 0.91 |
| 04/04 | 3,095 | 3,130 | 3,080 | 3,100 | +1.31% | 129,400 | 2377億3509万 | -1.96% | 38.55 | 0.9 |
| 04/03 | 3,060 | 3,080 | 3,030 | 3,060 | -0.33% | 150,300 | 2346億6754万 | -3.2% | 38.06 | 0.89 |
| 04/02 | 3,060 | 3,095 | 3,030 | 3,070 | 0% | 193,200 | 2354億3443万 | -2.85% | 38.18 | 0.89 |
| 04/01 | 3,135 | 3,160 | 3,070 | 3,070 | -3% | 156,000 | 2354億3443万 | -2.79% | 38.18 | 0.89 |
| 03/29 | 3,130 | 3,205 | 3,085 | 3,165 | +1.77% | 269,800 | 2427億1986万 | +0.19% | 39.36 | 0.92 |
| 03/28 | 3,170 | 3,200 | 3,095 | 3,110 | -3.72% | 144,600 | 2385億198万 | -1.36% | 38.68 | 0.9 |
| 03/27 | 3,215 | 3,250 | 3,200 | 3,230 | +1.1% | 199,200 | 2477億463万 | +2.57% | 40.17 | 0.94 |
| 03/26 | 3,190 | 3,220 | 3,165 | 3,195 | +0.16% | 155,700 | 2450億2052万 | +1.65% | 39.74 | 0.93 |
| 03/25 | 3,200 | 3,225 | 3,180 | 3,190 | -1.09% | 157,300 | 2446億3708万 | +1.59% | 39.67 | 0.93 |
| 03/22 | 3,205 | 3,230 | 3,165 | 3,225 | 0% | 198,800 | 2473億2118万 | +2.94% | 40.11 | 0.94 |
| 03/21 | 3,280 | 3,300 | 3,200 | 3,225 | -1.23% | 256,400 | 2473億2118万 | +3.27% | 40.11 | 0.94 |
| 03/19 | 3,225 | 3,270 | 3,180 | 3,265 | +1.71% | 196,400 | 2503億8873万 | +4.88% | 40.61 | 0.95 |
| 03/18 | 3,185 | 3,245 | 3,170 | 3,210 | +1.74% | 128,100 | 2461億7085万 | +3.51% | 39.92 | 0.93 |
| 03/15 | 3,195 | 3,205 | 3,145 | 3,155 | -1.41% | 301,500 | 2419億5297万 | +2.27% | 39.24 | 0.92 |
| 03/14 | 3,205 | 3,210 | 3,140 | 3,200 | +0.47% | 207,500 | 2454億396万 | +4.2% | 39.8 | 0.93 |
| 03/13 | 3,300 | 3,305 | 3,180 | 3,185 | -1.39% | 259,900 | 2442億5363万 | +4.29% | 39.61 | 0.93 |
| 03/12 | 3,150 | 3,230 | 3,120 | 3,230 | +1.89% | 172,100 | 2477億463万 | +6.28% | 40.17 | 0.94 |
| 03/11 | 3,180 | 3,205 | 3,135 | 3,170 | -1.71% | 183,700 | 2431億330万 | +4.9% | 39.43 | 0.92 |
| 03/08 | 3,200 | 3,225 | 3,165 | 3,225 | 0% | 265,500 | 2473億2118万 | +7.21% | 40.11 | 0.94 |
| 03/07 | 3,250 | 3,280 | 3,185 | 3,225 | 0% | 292,200 | 2473億2118万 | +7.82% | 40.11 | 0.94 |
| 03/06 | 3,100 | 3,250 | 3,075 | 3,225 | +3.53% | 513,100 | 2473億2118万 | +8.44% | 40.11 | 0.94 |
| 03/05 | 3,090 | 3,135 | 3,090 | 3,115 | +0.65% | 299,600 | 2388億8542万 | +5.38% | 38.74 | 0.91 |
| 03/04 | 3,090 | 3,130 | 3,060 | 3,095 | +0.81% | 297,800 | 2373億5165万 | +5.2% | 38.49 | 0.9 |
| 03/01 | 3,035 | 3,090 | 3,020 | 3,070 | +1.15% | 151,000 | 2354億3443万 | +4.78% | 38.18 | 0.89 |
| 02/29 | 3,080 | 3,080 | 3,025 | 3,035 | -1.62% | 236,600 | 2327億5032万 | +4.05% | 37.75 | 0.88 |
| 02/28 | 3,045 | 3,095 | 3,010 | 3,085 | +1.65% | 313,400 | 2365億8476万 | +6.2% | 38.37 | 0.9 |
| 02/27 | 3,035 | 3,065 | 3,030 | 3,035 | +0.5% | 186,700 | 2327億5032万 | +4.94% | 37.75 | 0.88 |
| 02/26 | 3,120 | 3,135 | 3,010 | 3,020 | -2.58% | 246,000 | 2315億9999万 | +4.9% | 37.56 | 0.88 |
| 02/22 | 3,095 | 3,125 | 3,010 | 3,100 | +3.51% | 335,600 | 2377億3509万 | +8.24% | 38.55 | 0.9 |
| 02/21 | 2,964 | 2,995 | 2,938 | 2,995 | -0.83% | 346,900 | 2296億8277万 | +5.24% | 37.25 | 0.87 |
| 02/20 | 3,065 | 3,075 | 3,010 | 3,020 | -2.11% | 175,900 | 2315億9999万 | +6.68% | 37.56 | 0.88 |
| 02/19 | 3,110 | 3,130 | 3,065 | 3,085 | -0.8% | 190,200 | 2365億8476万 | +9.47% | 38.37 | 0.9 |
| 02/16 | 3,160 | 3,165 | 3,080 | 3,110 | +2.98% | 244,600 | 2385億198万 | +10.99% | 38.68 | 0.9 |
| 02/15 | 3,020 | 3,050 | 2,981 | 3,020 | +1.48% | 191,000 | 2315億9999万 | +8.44% | 37.56 | 0.88 |
| 02/14 | 3,005 | 3,015 | 2,950 | 2,976 | -0.33% | 219,600 | 2282億2569万 | +7.36% | 37.01 | 0.87 |
| 02/13 | 2,947 | 3,010 | 2,947 | 2,986 | +1.32% | 320,500 | 2289億9257万 | +8.11% | 37.14 | 0.87 |
| 02/09 | 2,860 | 2,987 | 2,831 | 2,947 | +4.65% | 639,100 | 2260億171万 | +7.16% | 36.65 | 0.86 |
| 02/08 | 2,819 | 2,894 | 2,718 | 2,816 | +0.82% | 467,400 | 2159億5549万 | +2.77% | 35.02 | 0.82 |
| 02/07 | 2,769 | 2,807 | 2,769 | 2,793 | +0.43% | 131,200 | 2141億9165万 | +2.01% | 34.74 | 0.81 |
| 02/06 | 2,804 | 2,806 | 2,770 | 2,781 | -1.38% | 88,200 | 2132億7138万 | +1.68% | 34.59 | 0.81 |
| 02/05 | 2,820 | 2,823 | 2,804 | 2,820 | +0.57% | 104,800 | 2162億6224万 | +3.15% | 35.07 | 0.82 |
| 02/02 | 2,800 | 2,824 | 2,800 | 2,804 | -0.18% | 119,500 | 2150億3522万 | +2.71% | 34.87 | 0.82 |
| 02/01 | 2,788 | 2,816 | 2,788 | 2,809 | +0.04% | 146,900 | 2154億1867万 | +3.01% | 34.94 | 0.82 |
| 01/31 | 2,780 | 2,810 | 2,778 | 2,808 | +0.65% | 102,400 | 2153億4198万 | +3.12% | 34.92 | 0.82 |
| 01/30 | 2,784 | 2,802 | 2,771 | 2,790 | +0.61% | 128,700 | 2139億6158万 | +2.65% | 34.7 | 0.81 |
| 01/29 | 2,776 | 2,804 | 2,770 | 2,773 | +0.14% | 71,200 | 2126億5787万 | +2.14% | 34.49 | 0.81 |
| 01/26 | 2,813 | 2,813 | 2,766 | 2,769 | -1.56% | 184,300 | 2123億5112万 | +2.18% | 34.44 | 0.81 |
| 01/25 | 2,759 | 2,820 | 2,753 | 2,813 | +2.51% | 257,800 | 2157億2542万 | +3.99% | 34.99 | 0.82 |
| 01/24 | 2,720 | 2,744 | 2,711 | 2,744 | +1.07% | 144,500 | 2104億3390万 | +1.74% | 34.13 | 0.8 |
| 01/23 | 2,758 | 2,766 | 2,715 | 2,715 | -1.7% | 197,800 | 2082億992万 | +0.89% | 33.77 | 0.79 |
| 01/22 | 2,763 | 2,783 | 2,742 | 2,762 | +1.14% | 268,300 | 2118億1429万 | +2.79% | 34.35 | 0.8 |
| 01/19 | 2,730 | 2,780 | 2,698 | 2,731 | +3.72% | 376,500 | 2094億3694万 | +1.9% | 33.97 | 0.79 |
| 01/18 | 2,627 | 2,650 | 2,611 | 2,633 | -0.53% | 135,900 | 2019億2145万 | -1.57% | 32.75 | 0.77 |
| 01/17 | 2,648 | 2,682 | 2,647 | 2,647 | +0.8% | 107,500 | 2029億9509万 | -0.9% | 32.92 | 0.77 |
| 01/16 | 2,679 | 2,679 | 2,626 | 2,626 | -2.23% | 118,100 | 2013億8463万 | -1.54% | 32.66 | 0.76 |
| 01/15 | 2,681 | 2,710 | 2,669 | 2,686 | +0.22% | 117,100 | 2059億8595万 | +0.79% | 33.41 | 0.78 |
| 01/12 | 2,711 | 2,714 | 2,659 | 2,680 | -0.78% | 94,500 | 2055億2582万 | +0.75% | 33.33 | 0.78 |
| 01/11 | 2,711 | 2,718 | 2,690 | 2,701 | +0.48% | 183,800 | 2071億3628万 | +1.73% | 33.59 | 0.79 |
| 01/10 | 2,710 | 2,714 | 2,684 | 2,688 | -1.07% | 113,900 | 2061億3933万 | +1.4% | 33.43 | 0.78 |
| 01/09 | 2,710 | 2,726 | 2,694 | 2,717 | +0.63% | 156,100 | 2083億6330万 | +2.8% | 33.79 | 0.79 |
| 01/05 | 2,707 | 2,723 | 2,676 | 2,700 | -0.07% | 123,100 | 2070億5959万 | +2.51% | 33.58 | 0.78 |
| 01/04 | 2,701 | 2,707 | 2,606 | 2,702 | -1.75% | 120,000 | 2072億1297万 | +2.93% | 33.6 | 0.79 |
| 2023 | ||||||||||
| 12/29 | 2,750 | 2,754 | 2,729 | 2,750 | +0.44% | 126,400 | 2108億9403万 | +5.08% | 34.2 | 0.8 |
| 12/28 | 2,741 | 2,744 | 2,721 | 2,738 | -0.18% | 105,500 | 2099億7377万 | +5.07% | 34.05 | 0.8 |
| 12/27 | 2,747 | 2,747 | 2,724 | 2,743 | +1.14% | 123,700 | 2103億5721万 | +5.7% | 34.11 | 0.8 |
| 12/26 | 2,723 | 2,749 | 2,706 | 2,712 | -0.66% | 213,400 | 2079億7986万 | +5.03% | 33.73 | 0.79 |
| 12/25 | 2,744 | 2,751 | 2,726 | 2,730 | +0.59% | 145,300 | 2093億6026万 | +6.14% | 33.95 | 0.79 |
| 12/22 | 2,700 | 2,714 | 2,687 | 2,714 | +1.04% | 170,800 | 2081億3324万 | +5.93% | 33.75 | 0.79 |
| 12/21 | 2,673 | 2,693 | 2,664 | 2,686 | -0.85% | 194,800 | 2059億8595万 | +5.29% | 33.41 | 0.78 |
| 12/20 | 2,680 | 2,718 | 2,657 | 2,709 | +2% | 222,700 | 2077億4979万 | +6.49% | 33.69 | 0.79 |
| 12/19 | 2,644 | 2,669 | 2,635 | 2,656 | +0.26% | 214,700 | 2036億8529万 | +4.77% | 33.03 | 0.77 |
| 12/18 | 2,619 | 2,649 | 2,604 | 2,649 | +1.53% | 241,200 | 2031億4847万 | +4.79% | 32.95 | 0.77 |
| 12/15 | 2,605 | 2,619 | 2,597 | 2,609 | +0.62% | 189,300 | 2000億8092万 | +3.53% | 32.45 | 0.76 |
| 12/14 | 2,598 | 2,613 | 2,563 | 2,593 | -0.46% | 178,600 | 1988億5390万 | +3.27% | 32.25 | 0.75 |
| 12/13 | 2,622 | 2,626 | 2,575 | 2,605 | +0.15% | 191,200 | 1997億7416万 | +4.08% | 32.4 | 0.76 |
| 12/12 | 2,613 | 2,630 | 2,588 | 2,601 | -0.42% | 302,200 | 1994億6741万 | +4% | 32.35 | 0.76 |
| 12/11 | 2,570 | 2,612 | 2,562 | 2,612 | +3.53% | 355,100 | 2003億1098万 | +4.48% | 32.49 | 0.76 |
| 12/08 | 2,508 | 2,535 | 2,502 | 2,523 | -0.67% | 211,300 | 1934億8569万 | +1% | 31.38 | 0.73 |
| 12/07 | 2,580 | 2,580 | 2,537 | 2,540 | -1.21% | 167,600 | 1947億8939万 | +1.68% | 31.59 | 0.74 |
| 12/06 | 2,537 | 2,586 | 2,537 | 2,571 | +0.47% | 218,200 | 1971億6675万 | +3% | 31.98 | 0.75 |
| 12/05 | 2,578 | 2,596 | 2,557 | 2,559 | -0.66% | 181,400 | 1962億4648万 | +2.73% | 31.83 | 0.74 |
| 12/04 | 2,572 | 2,595 | 2,560 | 2,576 | -0.66% | 232,900 | 1975億5019万 | +3.5% | 32.04 | 0.75 |
| 12/01 | 2,534 | 2,599 | 2,533 | 2,593 | +3.97% | 301,900 | 1988億5390万 | +4.35% | 32.25 | 0.75 |
| 11/30 | 2,485 | 2,503 | 2,470 | 2,494 | +0.36% | 181,800 | 1912億6171万 | +0.48% | 31.02 | 0.73 |
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 | 2,725 6/19 | 1,369 3/17 | 1,068,600 11/14 | - | - | +11.28% 10/12 | -20.02% 11/14 |
| 2009年 3月期 | 1,992 6/6 | 906 10/28 | 1,519,100 4/16 | - | - | +22.27% 5/30 | -33.59% 10/27 |
| 2010年 3月期 | 2,015 8/26 | 1,234 4/8 | 706,300 9/8 | - | - | +12.46% 5/20 | -14.97% 10/5 |
| 2011年 3月期 | 2,464 2/15 | 1,557 6/8 | 965,300 8/26 | 1886億5369万 | 1192億1014万 | +9.23% 12/14 | -19.09% 3/15 |
| 2012年 3月期 | 2,455 5/9 | 1,261 11/22 | 1,114,200 11/11 | 1879億6462万 | 965億4720万 | +12.96% 2/24 | -15.93% 8/24 |
| 2013年 3月期 | 1,933 3/21 | 1,283 6/4 | 712,500 3/4 | 1479億9821万 | 982億3161万 | +10.23% 8/20 | -10.2% 5/18 |
| 2014年 3月期 | 2,157 10/17 | 1,639 4/16 | 925,600 12/13 | 1651億4854万 | 1254億8839万 | +11.86% 5/22 | -11.18% 6/7 |
| 2015年 3月期 | 3,070 3/10 | 1,813 5/21 | 1,017,300 12/8 | 2350億5221万 | 1388億1096万 | +10.26% 3/6 | -8.98% 10/17 |
| 2016年 3月期 | 3,090 4/23 | 1,908 2/12 | 542,500 12/18 | 2365億8350万 | 1460億8456万 | +9.3% 4/22 | -17.6% 2/12 |
| 2017年 3月期 | 2,629 1/4 | 1,850 4/6 | 757,400 5/10 | 2012億8738万 | 1416億4384万 | +11.25% 5/9 | -10.37% 6/24 |
| 2018年 3月期 | 3,325 11/9 | 2,273 4/17 | 619,900 5/9 | 2545億7609万 | 1740億3051万 | +11.6% 5/10 | -7.35% 2/6 |
| 2019年 3月期 | 3,365 6/19 5/11 | 2,185 12/25 | 621,600 12/6 | 2576億3866万 | 1673億1930万 | +5.41% 5/10 | -10.6% 12/6 |
| 2020年 3月期 | 2,658 2/12 | 1,917 3/17 | 613,600 10/24 | 2036億529万 | 1468億4400万 | +7.39% 11/8 | -15.26% 3/9 |
| 2021年 3月期 | 2,665 3/23 | 2,130 4/2 | 570,200 2/12 | 2042億2092万 | 1631億6000万 | +7.73% 5/27 | -6.38% 11/19 |
| 2022年 3月期 | 2,790 1/18 1/17 | 2,224 3/9 | 473,000 2/9 | 2138億7983万 | 1704億9059万 | +9.82% 9/14 | -13.21% 3/9 |
| 2023年 3月期 | 2,537 5/9 | 2,092 3/16 | 377,200 10/28 | 1944億8499万 | 1604億3284万 | +5.08% 5/1 | -4.53% 3/16 |
| 最新 | 3,085 2024/4/26 | 136,800 | 2365億8476万 | -0.8% 3,110 | |||
年間値上がり率
- 1987/12/28 vs 1986/12/27
- -15%（0.85倍）
- 1988/12/28 vs 1987/12/28
- 25%（1.25倍）
- 1989/12/29 vs 1988/12/28
- 38%（1.38倍）
- 1990/12/28 vs 1989/12/29
- -29%（0.71倍）
- 1991/12/30 vs 1990/12/28
- 30%（1.3倍）
- 1992/12/30 vs 1991/12/30
- -38%（0.62倍）
- 1993/12/30 vs 1992/12/30
- 24%（1.24倍）
- 1994/12/30 vs 1993/12/30
- 15%（1.15倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- 17%（1.17倍）
- 1997/12/30 vs 1996/12/30
- 8%（1.08倍）
- 1998/12/30 vs 1997/12/30
- -48%（0.52倍）
- 1999/12/30 vs 1998/12/30
- 6%（1.06倍）
- 2000/12/29 vs 1999/12/30
- -8%（0.92倍）
- 2001/12/28 vs 2000/12/29
- -21%（0.79倍）
- 2002/12/30 vs 2001/12/28
- 15%（1.15倍）
- 2003/12/30 vs 2002/12/30
- 83%（1.83倍）
- 2004/12/30 vs 2003/12/30
- -9%（0.91倍）
- 2005/12/30 vs 2004/12/30
- 75%（1.75倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 52%（1.52倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -35%（0.65倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/04/26 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
741円（2001/11/09） - 316%（4.16倍）
3,085円（4/26）