株価チャート
株価
4/24
- 前日 (4/23)
- 3,145
- 始値
- 3,165
- 高値
- 3,190
- 安値
- 3,145
- 終値 +1.27%
- 3,185
- 出来高 +9.81%
- 167,900
乖離率
- 株価（5日）
移動平均値 - +1.21%
3,147 - 株価（25日）
移動平均値 - +0.31%
3,175 - 出来高（5日）
移動平均値 - +1.6%
165,260
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 | 3,165 | 3,190 | 3,145 | 3,185 | +1.27% | 167,900 | 1780億8649万 | +0.31% | 8.38 | 0.93 |
| 04/23 | 3,150 | 3,160 | 3,140 | 3,145 | +0.32% | 152,900 | 1758億4992万 | -0.98% | 8.27 | 0.91 |
| 04/22 | 3,140 | 3,155 | 3,125 | 3,135 | +0.97% | 128,700 | 1752億9078万 | -1.32% | 8.25 | 0.91 |
| 04/19 | 3,165 | 3,170 | 3,090 | 3,105 | -1.9% | 277,000 | 1736億1336万 | -2.3% | 8.17 | 0.9 |
| 04/18 | 3,160 | 3,175 | 3,145 | 3,165 | +0.16% | 99,800 | 1769億6821万 | -0.47% | 8.32 | 0.92 |
| 04/17 | 3,165 | 3,185 | 3,130 | 3,160 | -0.32% | 225,000 | 1766億8864万 | -0.57% | 8.31 | 0.92 |
| 04/16 | 3,185 | 3,190 | 3,130 | 3,170 | -1.09% | 272,200 | 1772億4778万 | -0.22% | 8.34 | 0.92 |
| 04/15 | 3,175 | 3,205 | 3,165 | 3,205 | +1.1% | 220,900 | 1792億477万 | +0.94% | 8.43 | 0.93 |
| 04/12 | 3,175 | 3,185 | 3,145 | 3,170 | 0% | 183,900 | 1772億4778万 | -0.16% | 8.34 | 0.92 |
| 04/11 | 3,145 | 3,180 | 3,125 | 3,170 | +0.32% | 161,200 | 1772億4778万 | -0.13% | 8.34 | 0.92 |
| 04/10 | 3,165 | 3,175 | 3,145 | 3,160 | -0.47% | 160,100 | 1766億8864万 | -0.47% | 8.31 | 0.92 |
| 04/09 | 3,165 | 3,180 | 3,150 | 3,175 | +0.63% | 113,100 | 1775億2735万 | -0.03% | 8.35 | 0.92 |
| 04/08 | 3,165 | 3,170 | 3,145 | 3,155 | +0.16% | 107,900 | 1764億907万 | -0.66% | 8.3 | 0.92 |
| 04/05 | 3,130 | 3,155 | 3,110 | 3,150 | -0.16% | 150,900 | 1761億2950万 | -0.88% | 8.29 | 0.91 |
| 04/04 | 3,170 | 3,170 | 3,145 | 3,155 | +0.32% | 122,500 | 1764億907万 | -0.79% | 8.3 | 0.92 |
| 04/03 | 3,100 | 3,160 | 3,100 | 3,145 | +1.29% | 202,400 | 1758億4992万 | -1.19% | 8.27 | 0.91 |
| 04/02 | 3,135 | 3,135 | 3,095 | 3,105 | -0.64% | 214,700 | 1736億1336万 | -2.57% | 8.17 | 0.9 |
| 04/01 | 3,160 | 3,175 | 3,120 | 3,125 | -1.57% | 199,800 | 1747億3164万 | -2.07% | 8.22 | 0.91 |
| 03/29 | 3,185 | 3,205 | 3,170 | 3,175 | -0.16% | 115,200 | 1775億2735万 | -0.56% | 8.35 | 0.92 |
| 03/28 | 3,200 | 3,220 | 3,175 | 3,180 | -2.6% | 179,500 | 1778億692万 | -0.38% | 8.36 | 0.92 |
| 03/27 | 3,265 | 3,310 | 3,260 | 3,265 | +0.46% | 352,900 | 1825億5962万 | +2.32% | 8.59 | 0.95 |
| 03/26 | 3,220 | 3,255 | 3,215 | 3,250 | +0.93% | 147,200 | 1817億2091万 | +1.94% | 8.55 | 0.94 |
| 03/25 | 3,245 | 3,245 | 3,220 | 3,220 | -1.08% | 145,300 | 1800億4348万 | +1.13% | 8.47 | 0.94 |
| 03/22 | 3,260 | 3,265 | 3,235 | 3,255 | +0.31% | 237,700 | 1820億48万 | +2.39% | 8.56 | 0.95 |
| 03/21 | 3,240 | 3,260 | 3,230 | 3,245 | +1.09% | 241,100 | 1814億4134万 | +2.27% | 8.53 | 0.94 |
| 03/19 | 3,180 | 3,210 | 3,175 | 3,210 | +1.1% | 194,300 | 1794億8434万 | +1.29% | 8.44 | 0.93 |
| 03/18 | 3,195 | 3,195 | 3,170 | 3,175 | +0.16% | 167,200 | 1775億2735万 | +0.35% | 8.35 | 0.92 |
| 03/15 | 3,150 | 3,185 | 3,140 | 3,170 | +0.79% | 241,500 | 1772億4778万 | +0.22% | 8.34 | 0.92 |
| 03/14 | 3,120 | 3,145 | 3,105 | 3,145 | +0.96% | 176,200 | 1758億4992万 | -0.54% | 8.27 | 0.91 |
| 03/13 | 3,150 | 3,160 | 3,110 | 3,115 | -0.48% | 180,900 | 1741億7250万 | -1.52% | 8.19 | 0.9 |
| 03/12 | 3,120 | 3,135 | 3,070 | 3,130 | +0.16% | 362,900 | 1750億1121万 | -1.11% | 8.23 | 0.91 |
| 03/11 | 3,165 | 3,175 | 3,100 | 3,125 | -2.19% | 280,100 | 1747億3164万 | -1.26% | 8.22 | 0.91 |
| 03/08 | 3,165 | 3,205 | 3,150 | 3,195 | +1.11% | 252,900 | 1786億4563万 | +0.88% | 8.4 | 0.93 |
| 03/07 | 3,200 | 3,205 | 3,155 | 3,160 | -0.78% | 209,200 | 1766億8864万 | -0.25% | 8.31 | 0.92 |
| 03/06 | 3,185 | 3,210 | 3,170 | 3,185 | -0.16% | 185,400 | 1780億8649万 | +0.44% | 8.38 | 0.93 |
| 03/05 | 3,165 | 3,200 | 3,140 | 3,190 | +0.63% | 275,700 | 1783億6606万 | +0.6% | 8.39 | 0.93 |
| 03/04 | 3,210 | 3,215 | 3,160 | 3,170 | -1.55% | 233,800 | 1772億4778万 | +0.03% | 8.34 | 0.92 |
| 03/01 | 3,210 | 3,230 | 3,200 | 3,220 | +0.78% | 174,200 | 1800億4348万 | +1.64% | 8.47 | 0.94 |
| 02/29 | 3,235 | 3,240 | 3,185 | 3,195 | -0.78% | 291,400 | 1786億4563万 | +0.98% | 8.4 | 0.93 |
| 02/28 | 3,240 | 3,245 | 3,205 | 3,220 | -1.08% | 203,600 | 1800億4348万 | +1.9% | 8.47 | 0.94 |
| 02/27 | 3,220 | 3,305 | 3,205 | 3,255 | +1.72% | 663,900 | 1820億48万 | +3.2% | 8.56 | 0.95 |
| 02/26 | 3,185 | 3,235 | 3,185 | 3,200 | +1.11% | 449,200 | 1789億2520万 | +1.62% | 8.42 | 0.93 |
| 02/22 | 3,185 | 3,185 | 3,160 | 3,165 | 0% | 235,300 | 1769億6821万 | +0.64% | 8.32 | 0.92 |
| 02/21 | 3,160 | 3,180 | 3,145 | 3,165 | +0.16% | 240,700 | 1769億6821万 | +0.7% | 8.32 | 0.92 |
| 02/20 | 3,200 | 3,200 | 3,150 | 3,160 | -0.78% | 252,800 | 1766億8864万 | +0.6% | 8.31 | 0.92 |
| 02/19 | 3,170 | 3,195 | 3,155 | 3,185 | +1.27% | 368,300 | 1780億8649万 | +1.43% | 8.38 | 0.93 |
| 02/16 | 3,140 | 3,170 | 3,125 | 3,145 | +1.62% | 569,300 | 1758億4992万 | +0.38% | 8.27 | 0.91 |
| 02/15 | 3,105 | 3,120 | 3,070 | 3,095 | -0.64% | 392,000 | 1730億5422万 | -1.12% | 8.14 | 0.9 |
| 02/14 | 3,140 | 3,140 | 3,090 | 3,115 | -0.32% | 310,000 | 1741億7250万 | -0.45% | 8.19 | 0.9 |
| 02/13 | 3,115 | 3,140 | 3,085 | 3,125 | +0.97% | 414,400 | 1747億3164万 | -0.06% | 8.22 | 0.91 |
| 02/09 | 3,135 | 3,155 | 3,090 | 3,095 | -1.59% | 515,200 | 1730億5422万 | -1.18% | 8.14 | 0.9 |
| 02/08 | 3,140 | 3,150 | 3,105 | 3,145 | -0.47% | 475,200 | 1758億4992万 | +0.29% | 8.27 | 0.91 |
| 02/07 | 3,165 | 3,200 | 3,125 | 3,160 | -0.16% | 595,900 | 1766億8864万 | +0.77% | 8.31 | 0.92 |
| 02/06 | 3,150 | 3,180 | 3,150 | 3,165 | +0.48% | 359,200 | 1769億6821万 | +0.92% | 8.32 | 0.92 |
| 02/05 | 3,150 | 3,165 | 3,135 | 3,150 | +0.48% | 469,800 | 1761億2950万 | +0.48% | 8.29 | 0.91 |
| 02/02 | 3,195 | 3,195 | 3,135 | 3,135 | -1.57% | 504,600 | 1752億9078万 | +0.03% | 8.25 | 0.91 |
| 02/01 | 3,210 | 3,220 | 3,180 | 3,185 | -1.24% | 454,600 | 1780億8649万 | +1.69% | 8.38 | 0.93 |
| 01/31 | 3,210 | 3,225 | 3,190 | 3,225 | +0.16% | 328,700 | 1803億2305万 | +3.07% | 8.48 | 0.94 |
| 01/30 | 3,200 | 3,235 | 3,185 | 3,220 | +1.1% | 768,500 | 1800億4348万 | +3.11% | 8.47 | 0.94 |
| 01/29 | 3,155 | 3,185 | 3,150 | 3,185 | +1.43% | 685,300 | 1780億8649万 | +2.18% | 8.38 | 0.93 |
| 01/26 | 3,165 | 3,170 | 3,125 | 3,140 | -0.63% | 517,000 | 1755億7035万 | +0.83% | 8.26 | 0.91 |
| 01/25 | 3,115 | 3,160 | 3,100 | 3,160 | +1.77% | 873,500 | 1766億8864万 | +1.61% | 8.31 | 0.92 |
| 01/24 | 3,115 | 3,115 | 3,085 | 3,105 | +0.49% | 720,600 | 1736億1336万 | -0.1% | 8.17 | 0.9 |
| 01/23 | 3,105 | 3,135 | 3,075 | 3,090 | 0% | 1,276,300 | 1727億7465万 | -0.58% | 8.13 | 0.9 |
| 01/22 | 3,090 | 3,095 | 3,060 | 3,090 | -0.64% | 3,773,600 | 1727億7465万 | -0.64% | 8.13 | 0.9 |
| 01/19 | 3,125 | 3,135 | 3,095 | 3,110 | -0.32% | 412,500 | 1738億9293万 | -0.1% | 8.18 | 0.9 |
| 01/18 | 3,115 | 3,135 | 3,095 | 3,120 | +0.32% | 349,500 | 1744億5207万 | +0.13% | 8.21 | 0.91 |
| 01/17 | 3,105 | 3,170 | 3,105 | 3,110 | +0.16% | 775,900 | 1738億9293万 | -0.19% | 8.18 | 0.9 |
| 01/16 | 3,155 | 3,160 | 3,085 | 3,105 | -0.96% | 2,186,900 | 1736億1336万 | -0.48% | 8.17 | 0.9 |
| 01/15 | 3,010 | 3,135 | 3,010 | 3,135 | +4.15% | 3,031,600 | 1752億9078万 | +0.35% | 8.25 | 0.91 |
| 01/12 | 3,060 | 3,080 | 3,010 | 3,010 | -1.95% | 1,282,600 | 1683億152万 | -3.65% | 7.92 | 0.87 |
| 01/11 | 3,080 | 3,100 | 3,070 | 3,070 | 0% | 758,000 | 1716億5636万 | -1.92% | 8.07 | 0.89 |
| 01/10 | 3,055 | 3,090 | 3,055 | 3,070 | +0.33% | 937,900 | 1716億5636万 | -2.04% | 8.07 | 0.89 |
| 01/09 | 3,045 | 3,120 | 3,045 | 3,060 | -5.99% | 2,491,100 | 1710億9722万 | -2.49% | 8.05 | 0.89 |
| 01/05 | 3,220 | 3,255 | 3,210 | 3,255 | +1.4% | 74,900 | 1820億48万 | +3.6% | 8.56 | 0.95 |
| 01/04 | 3,150 | 3,225 | 3,115 | 3,210 | +2.23% | 108,000 | 1794億8434万 | +2.26% | 8.44 | 0.93 |
| 2023 | ||||||||||
| 12/29 | 3,160 | 3,170 | 3,130 | 3,140 | -0.16% | 82,300 | 1755億7035万 | +0.1% | 8.26 | 0.91 |
| 12/28 | 3,135 | 3,150 | 3,135 | 3,145 | 0% | 43,700 | 1758億4992万 | +0.26% | 8.27 | 0.91 |
| 12/27 | 3,125 | 3,150 | 3,120 | 3,145 | +0.8% | 75,800 | 1758億4992万 | +0.22% | 8.27 | 0.91 |
| 12/26 | 3,095 | 3,120 | 3,090 | 3,120 | +0.81% | 54,600 | 1744億5207万 | -0.51% | 8.21 | 0.91 |
| 12/25 | 3,135 | 3,135 | 3,080 | 3,095 | -0.16% | 68,900 | 1730億5422万 | -1.31% | 8.14 | 0.9 |
| 12/22 | 3,085 | 3,100 | 3,075 | 3,100 | +0.81% | 60,700 | 1733億3379万 | -1.27% | 8.15 | 0.9 |
| 12/21 | 3,085 | 3,095 | 3,070 | 3,075 | -0.32% | 71,300 | 1719億3594万 | -2.16% | 8.09 | 0.89 |
| 12/20 | 3,100 | 3,135 | 3,085 | 3,085 | -0.32% | 81,000 | 1724億9508万 | -1.97% | 8.11 | 0.9 |
| 12/19 | 3,080 | 3,095 | 3,055 | 3,095 | +1.48% | 102,500 | 1730億5422万 | -1.75% | 8.14 | 0.9 |
| 12/18 | 3,080 | 3,085 | 3,035 | 3,050 | -1.61% | 116,000 | 1705億3808万 | -3.3% | 8.02 | 0.89 |
| 12/15 | 3,110 | 3,120 | 3,090 | 3,100 | -0.32% | 162,200 | 1733億3379万 | -1.9% | 8.15 | 0.9 |
| 12/14 | 3,130 | 3,135 | 3,100 | 3,110 | -1.27% | 95,800 | 1738億9293万 | -1.68% | 8.18 | 0.9 |
| 12/13 | 3,170 | 3,170 | 3,135 | 3,150 | -0.63% | 96,300 | 1761億2950万 | -0.44% | 8.29 | 0.91 |
| 12/12 | 3,200 | 3,200 | 3,160 | 3,170 | -0.16% | 62,600 | 1772億4778万 | +0.16% | 8.34 | 0.92 |
| 12/11 | 3,180 | 3,180 | 3,145 | 3,175 | +1.44% | 64,300 | 1775億2735万 | +0.28% | 8.35 | 0.92 |
| 12/08 | 3,210 | 3,215 | 3,115 | 3,130 | -2.03% | 170,300 | 1750億1121万 | -1.11% | 8.23 | 0.91 |
| 12/07 | 3,195 | 3,205 | 3,180 | 3,195 | -0.31% | 87,200 | 1786億4563万 | +0.92% | 8.4 | 0.93 |
| 12/06 | 3,160 | 3,210 | 3,160 | 3,205 | +2.07% | 98,600 | 1792億477万 | +1.33% | 8.43 | 0.93 |
| 12/05 | 3,150 | 3,170 | 3,140 | 3,140 | -0.79% | 92,600 | 1755億7035万 | -0.6% | 8.26 | 0.91 |
| 12/04 | 3,150 | 3,175 | 3,125 | 3,165 | -0.16% | 60,900 | 1769億6821万 | +0.25% | 8.32 | 0.92 |
| 12/01 | 3,175 | 3,185 | 3,155 | 3,170 | +0.16% | 81,400 | 1772億4778万 | +0.6% | 8.34 | 0.92 |
| 11/30 | 3,145 | 3,170 | 3,115 | 3,165 | +0.32% | 180,300 | 1769億6821万 | +0.6% | 8.32 | 0.92 |
| 11/29 | 3,180 | 3,180 | 3,155 | 3,155 | -0.94% | 54,900 | 1764億907万 | +0.45% | 8.3 | 0.92 |
| 11/28 | 3,175 | 3,195 | 3,155 | 3,185 | +1.11% | 86,200 | 1780億8649万 | +1.59% | 8.38 | 0.93 |
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 | |
| 2007年 3月期 | 1,100 4/27 | 760 7/21 | 612,600 3/12 | - | - | +6.92% 12/4 | -13.11% 5/18 |
| 2008年 3月期 | 991 5/7 | 433 3/17 | 458,700 8/8 | - | - | +7.56% 2/25 | -18.52% 11/21 |
| 2009年 3月期 | 639 6/6 | 228 3/12 | 446,800 10/14 | - | - | +16.49% 11/5 | -30.33% 10/8 |
| 2010年 3月期 | 473 8/12 8/11 | 251 4/1 | 1,037,600 5/22 | - | - | +24.31% 6/10 | -15.99% 10/2 |
| 2011年 3月期 | 616 2/15 | 387 3/15 8/24 | 911,000 5/6 | 401億3808万 | 252億1662万 | +12.27% 12/16 | -28.18% 3/15 |
| 2012年 3月期 | 603 3/16 | 405 10/5 | 443,200 3/21 | 392億9101万 | 263億8948万 | +11.25% 3/15 | -11.28% 8/9 |
| 2013年 3月期 | 722 3/21 | 423 6/4 | 398,400 2/28 | 470億4496万 | 275億6235万 | +13.35% 8/14 | -12.33% 5/16 |
| 2014年 3月期 | 1,275 1/16 | 627 4/2 | 409,700 6/21 | 830億7801万 | 408億5483万 | +19.33% 5/10 | -11.6% 6/13 |
| 2015年 3月期 | 1,286 3/25 | 849 5/20 | 360,200 5/9 | 816億6000万 | 553億2018万 | +9.14% 3/23 | -10.51% 10/17 |
| 2016年 3月期 | 1,467 8/19 | 1,022 1/21 | 370,800 2/10 | 931億5336万 | 648億9620万 | +10.64% 2/16 | -11.66% 4/6 |
| 2017年 3月期 | 1,544 2/23 2/22 | 897 6/28 | 320,800 4/1 | 980億4280万 | 569億5880万 | +12.91% 2/21 | -13.18% 6/24 |
| 2018年 3月期 | 1,788 1/9 | 1,277 4/19 | 478,900 11/14 | 1135億3661万 | 810億8851万 | +8.94% 5/12 | -9.94% 2/15 |
| 2019年 3月期 | 1,810 10/2 | 1,279 12/25 | 423,100 9/25 | 1149億3360万 | 812億1551万 | +8.32% 9/25 | -15.41% 12/25 |
| 2020年 3月期 | 1,692 12/23 | 963 3/17 | 593,700 9/26 | 1074億4069万 | 611億4975万 | +9.47% 11/12 | -23.78% 3/13 |
| 2021年 3月期 | 1,794 3/23 | 1,026 4/6 | 656,100 3/29 | 1139億1761万 | 651億5020万 | +11.48% 3/16 | -8.47% 7/31 |
| 2022年 3月期 | 2,525 2/22 | 1,522 12/2 | 1,847,400 2/7 | 1603億3554万 | 966億4582万 | +32.23% 2/15 | -7.43% 3/16 |
| 2023年 3月期 | 2,829 3/9 | 1,994 4/7 | 901,500 8/5 | 1615億7586万 | 1212億3365万 | +8.23% 6/8 | -4.39% 6/20 |
| 最新 | 3,185 2024/4/24 | 167,900 | 1780億8649万 | +0.31% 3,175 | |||
年間値上がり率
- 1984/12/21 vs 1983/12/26
- -16%（0.84倍）
- 1985/12/28 vs 1984/12/21
- 8%（1.08倍）
- 1986/12/27 vs 1985/12/28
- -8%（0.92倍）
- 1987/12/28 vs 1986/12/27
- 33%（1.33倍）
- 1988/12/28 vs 1987/12/28
- 30%（1.3倍）
- 1989/12/29 vs 1988/12/28
- 49%（1.49倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- 2%（1.02倍）
- 1992/12/30 vs 1991/12/30
- 60%（1.6倍）
- 1993/12/30 vs 1992/12/30
- -32%（0.68倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/29
- -3%（0.97倍）
- 1997/12/30 vs 1996/12/30
- -42%（0.58倍）
- 1998/12/30 vs 1997/12/30
- -26%（0.74倍）
- 1999/12/30 vs 1998/12/30
- 44%（1.44倍）
- 2000/12/29 vs 1999/12/30
- 31%（1.31倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 29%（1.29倍）
- 2004/12/30 vs 2003/12/30
- 50%（1.5倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- 49%（1.49倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 99%（1.99倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 42%（1.42倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/04/24 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
228円（2009/03/12） - 1297%（13.97倍）
3,185円（4/24）