株価チャート
株価
4/24
- 前日 (4/23)
- 4,090
- 始値
- 4,100
- 高値
- 4,130
- 安値
- 4,060
- 終値 +0.37%
- 4,105
- 出来高 -36.43%
- 70,500
乖離率
- 株価（5日）
移動平均値 - +1.21%
4,056 - 株価（25日）
移動平均値 - +0.47%
4,086 - 出来高（5日）
移動平均値 - -31.3%
102,620
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 | 4,100 | 4,130 | 4,060 | 4,105 | +0.37% | 70,500 | 2179億3478万 | +0.47% | 12.74 | 0.42 |
| 04/23 | 4,135 | 4,240 | 4,065 | 4,090 | +0.37% | 110,900 | 2171億3843万 | -0.02% | 12.69 | 0.42 |
| 04/22 | 4,070 | 4,100 | 4,005 | 4,075 | +2.64% | 88,500 | 2163億4208万 | -0.46% | 12.65 | 0.42 |
| 04/19 | 4,005 | 4,055 | 3,925 | 3,970 | -1.73% | 98,700 | 2107億6762万 | -3.05% | 12.32 | 0.4 |
| 04/18 | 3,860 | 4,040 | 3,860 | 4,040 | +5.9% | 144,500 | 2144億8392万 | -1.46% | 12.54 | 0.41 |
| 04/17 | 3,890 | 3,890 | 3,785 | 3,815 | -1.93% | 129,500 | 2025億3865万 | -7% | 11.84 | 0.39 |
| 04/16 | 3,990 | 4,035 | 3,880 | 3,890 | -2.99% | 112,200 | 2065億2041万 | -5.35% | 12.07 | 0.4 |
| 04/15 | 3,990 | 4,035 | 3,945 | 4,010 | -1.6% | 74,900 | 2128億9122万 | -2.58% | 12.44 | 0.41 |
| 04/12 | 4,030 | 4,085 | 3,980 | 4,075 | +1.12% | 93,000 | 2163億4208万 | -1.21% | 12.65 | 0.42 |
| 04/11 | 3,925 | 4,045 | 3,910 | 4,030 | +2.03% | 92,200 | 2139億5302万 | -2.4% | 12.51 | 0.41 |
| 04/10 | 3,940 | 3,970 | 3,920 | 3,950 | -0.75% | 92,400 | 2097億581万 | -4.4% | 12.26 | 0.4 |
| 04/09 | 4,015 | 4,030 | 3,980 | 3,980 | -0.75% | 72,200 | 2112億9852万 | -3.82% | 12.35 | 0.41 |
| 04/08 | 4,010 | 4,045 | 3,990 | 4,010 | +0.75% | 57,700 | 2128億9122万 | -3.19% | 12.44 | 0.41 |
| 04/05 | 3,970 | 3,995 | 3,920 | 3,980 | -0.5% | 86,800 | 2112億9852万 | -4.07% | 12.35 | 0.41 |
| 04/04 | 4,065 | 4,065 | 4,000 | 4,000 | -0.87% | 79,100 | 2123億6032万 | -3.73% | 12.41 | 0.41 |
| 04/03 | 3,985 | 4,095 | 3,960 | 4,035 | +0.75% | 109,000 | 2142億1847万 | -3.05% | 12.52 | 0.41 |
| 04/02 | 4,150 | 4,165 | 3,960 | 4,005 | -3.26% | 171,500 | 2126億2577万 | -3.84% | 12.43 | 0.41 |
| 04/01 | 4,205 | 4,245 | 4,125 | 4,140 | -1.31% | 84,100 | 2197億9293万 | -0.62% | 12.85 | 0.42 |
| 03/29 | 4,170 | 4,255 | 4,165 | 4,195 | +0.6% | 83,800 | 2227億1288万 | +0.82% | 13.02 | 0.43 |
| 03/28 | 4,220 | 4,260 | 4,130 | 4,170 | -2% | 108,000 | 2213億8563万 | +0.43% | 12.94 | 0.43 |
| 03/27 | 4,260 | 4,300 | 4,235 | 4,255 | +0.71% | 115,300 | 2258億9829万 | +2.7% | 13.21 | 0.43 |
| 03/26 | 4,240 | 4,275 | 4,195 | 4,225 | -0.47% | 76,700 | 2243億559万 | +2.23% | 13.11 | 0.43 |
| 03/25 | 4,460 | 4,485 | 4,230 | 4,245 | -5.46% | 173,000 | 2253億6739万 | +3.08% | 13.17 | 0.43 |
| 03/22 | 4,400 | 4,515 | 4,325 | 4,490 | +2.51% | 139,100 | 2383億7446万 | +9.54% | 13.93 | 0.46 |
| 03/21 | 4,275 | 4,400 | 4,215 | 4,380 | +3.91% | 188,100 | 2325億3455万 | +7.51% | 13.59 | 0.45 |
| 03/19 | 4,190 | 4,260 | 4,145 | 4,215 | +1.32% | 144,700 | 2237億7469万 | +3.97% | 13.08 | 0.43 |
| 03/18 | 4,180 | 4,180 | 4,105 | 4,160 | +1.22% | 91,100 | 2208億5473万 | +3.07% | 12.91 | 0.42 |
| 03/15 | 4,075 | 4,160 | 4,040 | 4,110 | +0.37% | 119,600 | 2182億23万 | +2.19% | 12.76 | 0.42 |
| 03/14 | 4,150 | 4,150 | 4,035 | 4,095 | -0.12% | 118,300 | 2174億388万 | +2.09% | 12.71 | 0.42 |
| 03/13 | 4,095 | 4,100 | 3,995 | 4,100 | +2.5% | 131,600 | 2176億6933万 | +2.5% | 12.72 | 0.42 |
| 03/12 | 3,980 | 4,000 | 3,890 | 4,000 | -1.23% | 153,200 | 2123億6032万 | +0.13% | 12.41 | 0.41 |
| 03/11 | 4,210 | 4,210 | 3,990 | 4,050 | -4.03% | 121,400 | 2150億1482万 | +1.48% | 12.57 | 0.41 |
| 03/08 | 4,155 | 4,285 | 4,105 | 4,220 | +0.6% | 211,800 | 2240億4014万 | +6.06% | 13.1 | 0.43 |
| 03/07 | 4,125 | 4,225 | 4,120 | 4,195 | +2.57% | 138,400 | 2227億1288万 | +5.99% | 13.02 | 0.43 |
| 03/06 | 4,105 | 4,160 | 4,080 | 4,090 | -0.37% | 99,000 | 2171億3843万 | +3.89% | 12.69 | 0.42 |
| 03/05 | 4,090 | 4,135 | 4,060 | 4,105 | +0.37% | 73,500 | 2179億3478万 | +4.77% | 12.74 | 0.42 |
| 03/04 | 4,170 | 4,170 | 4,055 | 4,090 | -2.27% | 118,600 | 2171億3843万 | +5.06% | 12.69 | 0.42 |
| 03/01 | 4,100 | 4,190 | 4,080 | 4,185 | +1.33% | 116,600 | 2221億8198万 | +8.22% | 12.99 | 0.43 |
| 02/29 | 4,185 | 4,255 | 4,100 | 4,130 | -0.84% | 230,900 | 2192億6203万 | +7.55% | 12.82 | 0.42 |
| 02/28 | 4,095 | 4,225 | 4,080 | 4,165 | +1.59% | 146,800 | 2211億2018万 | +9.32% | 12.93 | 0.42 |
| 02/27 | 4,050 | 4,175 | 4,040 | 4,100 | +1.61% | 159,400 | 2176億6933万 | +8.44% | 12.72 | 0.42 |
| 02/26 | 4,070 | 4,110 | 4,035 | 4,035 | +0.5% | 103,800 | 2142億1847万 | +7.54% | 12.52 | 0.41 |
| 02/22 | 4,000 | 4,070 | 3,975 | 4,015 | +1.01% | 138,000 | 2131億5667万 | +7.73% | 12.46 | 0.41 |
| 02/21 | 3,950 | 3,995 | 3,920 | 3,975 | +0.51% | 75,500 | 2110億3307万 | +7.4% | 12.34 | 0.41 |
| 02/20 | 3,965 | 3,975 | 3,910 | 3,955 | -0.88% | 126,300 | 2099億7127万 | +7.59% | 12.27 | 0.4 |
| 02/19 | 3,885 | 3,990 | 3,885 | 3,990 | +3.37% | 108,300 | 2118億2942万 | +9.14% | 12.38 | 0.41 |
| 02/16 | 3,805 | 3,910 | 3,795 | 3,860 | +2.66% | 128,300 | 2049億2771万 | +6.25% | 11.98 | 0.39 |
| 02/15 | 3,870 | 3,885 | 3,760 | 3,760 | -2.59% | 90,700 | 1996億1870万 | +3.9% | 11.67 | 0.38 |
| 02/14 | 3,865 | 3,875 | 3,825 | 3,860 | -0.77% | 86,800 | 2049億2771万 | +7.04% | 11.98 | 0.39 |
| 02/13 | 3,785 | 3,895 | 3,785 | 3,890 | +3.18% | 138,800 | 2065億2041万 | +8.36% | 12.07 | 0.4 |
| 02/09 | 3,800 | 3,800 | 3,735 | 3,770 | -1.18% | 117,100 | 2001億4960万 | +5.45% | 11.7 | 0.38 |
| 02/08 | 3,810 | 3,870 | 3,775 | 3,815 | -0.52% | 131,300 | 2025億3865万 | +7.1% | 11.84 | 0.39 |
| 02/07 | 3,800 | 3,860 | 3,740 | 3,835 | +0.79% | 95,000 | 2036億46万 | +8.06% | 11.9 | 0.39 |
| 02/06 | 3,965 | 3,970 | 3,805 | 3,805 | -4.28% | 213,400 | 2020億775万 | +7.67% | 11.81 | 0.39 |
| 02/05 | 3,965 | 4,070 | 3,935 | 3,975 | +2.05% | 298,200 | 2110億3307万 | +12.89% | 12.34 | 0.41 |
| 02/02 | 3,775 | 3,930 | 3,760 | 3,895 | +3.59% | 239,400 | 2067億8586万 | +11.29% | 12.09 | 0.4 |
| 02/01 | 3,670 | 3,765 | 3,645 | 3,760 | +2.04% | 136,700 | 1996億1870万 | +8.01% | 11.67 | 0.38 |
| 01/31 | 3,640 | 3,695 | 3,640 | 3,685 | +0.41% | 107,200 | 1956億3694万 | +6.29% | 11.44 | 0.38 |
| 01/30 | 3,615 | 3,685 | 3,605 | 3,670 | +1.1% | 127,600 | 1948億4059万 | +6.28% | 11.39 | 0.37 |
| 01/29 | 3,585 | 3,655 | 3,540 | 3,630 | +4.61% | 292,200 | 1927億1699万 | +5.46% | 11.27 | 0.37 |
| 01/26 | 3,445 | 3,530 | 3,405 | 3,470 | +0.58% | 171,300 | 1842億2258万 | +0.99% | 10.77 | 0.35 |
| 01/25 | 3,500 | 3,515 | 3,425 | 3,450 | -1.43% | 218,600 | 1831億6077万 | +0.44% | 10.71 | 0.35 |
| 01/24 | 3,385 | 3,510 | 3,385 | 3,500 | +3.55% | 150,700 | 1858億1528万 | +1.83% | 10.86 | 0.36 |
| 01/23 | 3,435 | 3,450 | 3,380 | 3,380 | -1.6% | 125,400 | 1794億4447万 | -1.74% | 10.49 | 0.34 |
| 01/22 | 3,385 | 3,445 | 3,385 | 3,435 | +1.48% | 100,700 | 1823億6442万 | -0.55% | 10.66 | 0.35 |
| 01/19 | 3,420 | 3,420 | 3,360 | 3,385 | -0.88% | 141,400 | 1797億992万 | -2.25% | 10.51 | 0.35 |
| 01/18 | 3,370 | 3,415 | 3,340 | 3,415 | +1.64% | 100,500 | 1813億262万 | -1.73% | 10.6 | 0.35 |
| 01/17 | 3,380 | 3,410 | 3,360 | 3,360 | +0.15% | 102,700 | 1783億8267万 | -3.67% | 10.43 | 0.34 |
| 01/16 | 3,450 | 3,450 | 3,335 | 3,355 | -2.47% | 202,300 | 1781億1722万 | -4.22% | 10.41 | 0.34 |
| 01/15 | 3,450 | 3,485 | 3,440 | 3,440 | +0.29% | 74,300 | 1826億2987万 | -2.24% | 10.68 | 0.35 |
| 01/12 | 3,510 | 3,510 | 3,410 | 3,430 | -2% | 146,900 | 1820億9897万 | -2.75% | 10.64 | 0.35 |
| 01/11 | 3,480 | 3,575 | 3,480 | 3,500 | +1.45% | 121,800 | 1858億1528万 | -1.07% | 10.86 | 0.36 |
| 01/10 | 3,450 | 3,490 | 3,425 | 3,450 | -0.14% | 82,400 | 1831億6077万 | -2.73% | 10.71 | 0.35 |
| 01/09 | 3,540 | 3,540 | 3,450 | 3,455 | -1.29% | 78,800 | 1834億2622万 | -2.92% | 10.72 | 0.35 |
| 01/05 | 3,510 | 3,530 | 3,485 | 3,500 | +1.3% | 99,100 | 1858億1528万 | -1.93% | 10.86 | 0.36 |
| 01/04 | 3,500 | 3,500 | 3,420 | 3,455 | -1% | 101,000 | 1834億2622万 | -3.57% | 10.72 | 0.35 |
| 2023 | ||||||||||
| 12/29 | 3,490 | 3,550 | 3,475 | 3,490 | +0.72% | 87,900 | 1852億8438万 | -2.97% | 10.83 | 0.36 |
| 12/28 | 3,450 | 3,470 | 3,430 | 3,465 | -0.29% | 55,100 | 1839億5713万 | -4.04% | 10.75 | 0.35 |
| 12/27 | 3,460 | 3,480 | 3,435 | 3,475 | +1.02% | 61,900 | 1844億8803万 | -4.16% | 10.78 | 0.35 |
| 12/26 | 3,455 | 3,455 | 3,380 | 3,440 | +0.44% | 126,600 | 1826億2987万 | -5.44% | 10.68 | 0.35 |
| 12/25 | 3,460 | 3,460 | 3,420 | 3,425 | +0.59% | 33,400 | 1818億3352万 | -6.19% | 10.63 | 0.35 |
| 12/22 | 3,365 | 3,420 | 3,365 | 3,405 | +1.49% | 118,700 | 1807億7172万 | -7.12% | 10.57 | 0.35 |
| 12/21 | 3,390 | 3,395 | 3,350 | 3,355 | -1.03% | 97,800 | 1781億1722万 | -8.83% | 10.41 | 0.34 |
| 12/20 | 3,370 | 3,420 | 3,340 | 3,390 | -2.31% | 207,100 | 1799億7537万 | -8.4% | 10.52 | 0.35 |
| 12/19 | 3,465 | 3,495 | 3,395 | 3,470 | +0.58% | 198,100 | 1842億2258万 | -6.75% | 10.77 | 0.35 |
| 12/18 | 3,485 | 3,485 | 3,395 | 3,450 | -1.29% | 186,900 | 1831億6077万 | -7.73% | 10.71 | 0.35 |
| 12/15 | 3,545 | 3,570 | 3,475 | 3,495 | -2.37% | 218,000 | 1855億4983万 | -7.1% | 10.85 | 0.36 |
| 12/14 | 3,685 | 3,705 | 3,550 | 3,580 | -4.02% | 124,100 | 1900億6248万 | -5.27% | 11.11 | 0.37 |
| 12/13 | 3,660 | 3,730 | 3,650 | 3,730 | +1.63% | 86,800 | 1980億2600万 | -1.53% | 11.58 | 0.38 |
| 12/12 | 3,680 | 3,690 | 3,640 | 3,670 | -0.41% | 106,000 | 1948億4059万 | -3.45% | 11.39 | 0.37 |
| 12/11 | 3,720 | 3,770 | 3,675 | 3,685 | -1.47% | 136,400 | 1956億3694万 | -3.46% | 11.44 | 0.38 |
| 12/08 | 3,730 | 3,825 | 3,705 | 3,740 | +0.13% | 157,400 | 1985億5690万 | -2.45% | 11.61 | 0.38 |
| 12/07 | 3,665 | 3,750 | 3,665 | 3,735 | 0% | 79,200 | 1982億9145万 | -3.04% | 11.59 | 0.38 |
| 12/06 | 3,665 | 3,750 | 3,665 | 3,735 | +2.05% | 78,600 | 1982億9145万 | -3.26% | 11.59 | 0.38 |
| 12/05 | 3,705 | 3,715 | 3,655 | 3,660 | -1.21% | 94,600 | 1943億969万 | -5.28% | 11.36 | 0.37 |
| 12/04 | 3,710 | 3,740 | 3,660 | 3,705 | -0.54% | 98,500 | 1966億9875万 | -4.26% | 11.5 | 0.38 |
| 12/01 | 3,780 | 3,780 | 3,715 | 3,725 | -0.53% | 75,200 | 1977億6055万 | -3.72% | 11.56 | 0.38 |
| 11/30 | 3,705 | 3,760 | 3,675 | 3,745 | +0.94% | 208,000 | 1988億2235万 | -3.23% | 11.62 | 0.38 |
| 11/29 | 3,800 | 3,850 | 3,705 | 3,710 | -3.39% | 103,100 | 1969億6420万 | -4.11% | 11.51 | 0.38 |
| 11/28 | 3,815 | 3,915 | 3,815 | 3,840 | +0.66% | 84,800 | 2038億6591万 | -0.8% | 11.92 | 0.39 |
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 | 4,645 929 4/6 | 3,265 653 6/9 | 206,200 1,031,000 6/7 | - | - | +11.01% 1/22 | -15.39% 6/8 |
| 2008年 3月期 | 4,345 869 5/10 | 3,075 615 1/22 | 334,800 1,674,000 8/9 | - | - | +7.86% 4/2 | -16.47% 1/22 |
| 2009年 3月期 | 3,690 738 4/8 | 2,245 449 10/27 | 322,800 1,614,000 4/21 | - | - | +8.88% 3/26 | -28.44% 10/27 |
| 2010年 3月期 | 3,060 612 8/24 | 2,540 508 4/24 508 4/23 | 152,000 760,000 12/10 | - | - | +5.72% 6/15 | -7.55% 5/7 |
| 2011年 3月期 | 2,985 597 4/12 | 1,660 332 3/15 | 137,600 688,000 9/15 | 1584億7365万 | 881億2940万 | +7.83% 7/8 | -21.42% 3/15 |
| 2012年 3月期 | 2,760 552 11/21 | 2,050 410 5/31 | 113,800 569,000 3/9 | 1465億2840万 | 1088億3450万 | +12.94% 9/29 | -6.94% 8/8 |
| 2013年 3月期 | 3,340 668 3/22 | 1,955 391 6/4 | 205,000 1,025,000 3/15 | 1773億2060万 | 1037億9095万 | +15.92% 3/21 | -10.46% 5/18 |
| 2014年 3月期 | 3,565 713 5/7 | 2,225 445 6/21 | 221,600 1,108,000 5/23 | 1892億6585万 | 1181億2525万 | +11.93% 8/2 | -18.96% 5/23 |
| 2015年 3月期 | 3,750 750 2/19 | 2,600 520 10/17 520 4/15 | 668,600 3,343,000 3/6 | 1990億8780万 | 1380億3421万 | +13.75% 11/14 | -11.83% 10/17 |
| 2016年 3月期 | 3,440 688 6/8 688 5/29 | 2,175 435 2/12 | 447,200 2,236,000 10/29 | 1826億2987万 | 1154億7092万 | +7.74% 11/9 | -15.51% 2/12 |
| 2017年 3月期 | 3,350 670 12/16 | 2,090 418 6/24 | 300,600 1,503,000 3/17 | 1778億5177万 | 1109億5826万 | +12.05% 12/9 | -7.51% 3/23 |
| 2018年 3月期 | 3,285 657 10/30 | 2,640 528 3/26 | 365,000 1,825,000 4/20 | 1744億91万 | 1401億5781万 | +7.3% 9/25 | -8.43% 2/14 |
| 2019年 3月期 | 3,125 625 7/30 | 2,398 2/8 | 429,400 10/30 | 1659億650万 | 1273億1001万 | +7.6% 5/18 | -9.93% 12/25 |
| 2020年 3月期 | 2,833 12/13 | 1,811 3/13 | 308,000 3/19 | 1504億419万 | 961億4613万 | +14.07% 3/27 | -23.46% 3/13 |
| 2021年 3月期 | 2,699 4/8 | 1,896 2/2 | 962,100 3/19 | 1432億9012万 | 1006億5879万 | +15.52% 3/19 | -12.35% 5/14 |
| 2022年 3月期 | 2,477 4/5 | 1,739 12/1 | 520,400 10/28 | 1315億413万 | 923億2365万 | +12.17% 1/11 | -9.75% 5/13 |
| 2023年 3月期 | 3,020 2/24 | 2,177 4/1 | 644,000 1/16 | 1603億3204万 | 1155億7710万 | +15.89% 6/1 | -9.38% 3/14 |
| 最新 | 4,105 2024/4/24 | 70,500 | 2179億3478万 | +0.47% 4,086 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/25
- 11%（1.11倍）
- 1989/12/29 vs 1988/12/28
- 40%（1.4倍）
- 1990/12/28 vs 1989/12/29
- -27%（0.73倍）
- 1991/12/30 vs 1990/12/28
- 10%（1.1倍）
- 1992/12/30 vs 1991/12/30
- -26%（0.74倍）
- 1993/12/30 vs 1992/12/30
- -17%（0.83倍）
- 1994/12/30 vs 1993/12/30
- 4%（1.04倍）
- 1995/12/29 vs 1994/12/30
- -13%（0.87倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -3%（0.97倍）
- 1998/12/30 vs 1997/12/30
- -3%（0.97倍）
- 1999/12/30 vs 1998/12/30
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/28 vs 2000/12/29
- -11%（0.89倍）
- 2002/12/30 vs 2001/12/28
- 6%（1.06倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- 19%（1.19倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 28%（1.28倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/04/24 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
1,660円（2011/03/15） - 147%（2.47倍）
4,105円（4/24）