株価チャート
株価
4/24
- 前日 (4/23)
- 3,545
- 始値
- 3,540
- 高値
- 3,545
- 安値
- 3,460
- 終値 -0.71%
- 3,520
- 出来高 +110.08%
- 137,600
乖離率
- 株価(5日)
移動平均値 - -0.62%
3,542 - 株価(25日)
移動平均値 - -5.86%
3,739 - 出来高(5日)
移動平均値 - +36.83%
100,560
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 | 3,540 | 3,545 | 3,460 | 3,520 | -0.71% | 137,600 | 1931億9427万 | -5.86% | 46.73 | 6.1 |
04/23 | 3,565 | 3,575 | 3,535 | 3,545 | -1.12% | 65,500 | 1945億6639万 | -5.72% | 47.06 | 6.14 |
04/22 | 3,540 | 3,600 | 3,500 | 3,585 | +2.87% | 105,200 | 1967億6178万 | -5.08% | 47.59 | 6.21 |
04/19 | 3,565 | 3,565 | 3,445 | 3,485 | -2.52% | 105,700 | 1912億7331万 | -8.05% | 46.26 | 6.04 |
04/18 | 3,530 | 3,605 | 3,530 | 3,575 | +0.99% | 88,800 | 1962億1293万 | -6.14% | 47.46 | 6.19 |
04/17 | 3,560 | 3,575 | 3,515 | 3,540 | -0.56% | 99,300 | 1942億9197万 | -7.43% | 46.99 | 6.13 |
04/16 | 3,615 | 3,615 | 3,540 | 3,560 | -2.33% | 119,400 | 1953億8966万 | -7.29% | 47.26 | 6.17 |
04/15 | 3,635 | 3,670 | 3,630 | 3,645 | -0.82% | 63,300 | 2000億5487万 | -5.4% | 48.39 | 6.31 |
04/12 | 3,635 | 3,740 | 3,635 | 3,675 | +1.24% | 106,900 | 2017億141万 | -4.87% | 48.78 | 6.37 |
04/11 | 3,665 | 3,670 | 3,620 | 3,630 | -1.76% | 69,400 | 1992億3159万 | -6.32% | 48.19 | 6.29 |
04/10 | 3,685 | 3,710 | 3,670 | 3,695 | +0.27% | 60,100 | 2027億9910万 | -4.99% | 49.05 | 6.4 |
04/09 | 3,700 | 3,730 | 3,670 | 3,685 | -0.41% | 73,300 | 2022億5025万 | -5.44% | 48.92 | 6.38 |
04/08 | 3,725 | 3,735 | 3,680 | 3,700 | -0.54% | 77,700 | 2030億7353万 | -5.3% | 49.12 | 6.41 |
04/05 | 3,610 | 3,745 | 3,595 | 3,720 | +1.92% | 177,000 | 2041億7122万 | -5.03% | 49.38 | 6.44 |
04/04 | 3,715 | 3,730 | 3,650 | 3,650 | -1.62% | 129,600 | 2003億2929万 | -7.08% | 48.45 | 6.32 |
04/03 | 3,750 | 3,775 | 3,700 | 3,710 | -2.5% | 146,600 | 2036億2237万 | -5.84% | 49.25 | 6.43 |
04/02 | 3,900 | 3,900 | 3,785 | 3,805 | -2.69% | 150,800 | 2088億3642万 | -3.62% | 50.51 | 6.59 |
04/01 | 3,955 | 3,975 | 3,910 | 3,910 | -1.01% | 88,000 | 2145億9932万 | -1.01% | 51.9 | 6.77 |
03/29 | 3,910 | 3,965 | 3,895 | 3,950 | +1.15% | 80,700 | 2167億9471万 | +0.08% | 52.43 | 6.84 |
03/28 | 3,990 | 4,030 | 3,875 | 3,905 | -1.51% | 203,300 | 2143億2490万 | -0.96% | 51.84 | 6.76 |
03/27 | 4,010 | 4,040 | 3,955 | 3,965 | +0.63% | 288,900 | 2176億1798万 | +0.58% | 52.63 | 6.87 |
03/26 | 4,005 | 4,025 | 3,910 | 3,940 | -2.23% | 172,800 | 2162億4586万 | -0.05% | 52.3 | 6.82 |
03/25 | 4,050 | 4,090 | 4,025 | 4,030 | -0.86% | 129,900 | 2211億8549万 | +2.36% | 53.5 | 6.98 |
03/22 | 4,000 | 4,080 | 4,000 | 4,065 | +1.88% | 185,300 | 2231億645万 | +3.51% | 53.96 | 7.04 |
03/21 | 4,075 | 4,075 | 3,985 | 3,990 | -1.12% | 120,600 | 2189億9010万 | +1.79% | 52.97 | 6.91 |
03/19 | 3,960 | 4,040 | 3,930 | 4,035 | +1.25% | 131,100 | 2214億5991万 | +2.8% | 53.56 | 6.99 |
03/18 | 3,930 | 4,020 | 3,905 | 3,985 | +1.92% | 160,600 | 2187億1568万 | +1.55% | 52.9 | 6.9 |
03/15 | 3,940 | 3,960 | 3,865 | 3,910 | -0.76% | 136,300 | 2145億9932万 | -0.38% | 51.9 | 6.77 |
03/14 | 3,920 | 3,960 | 3,865 | 3,940 | -0.76% | 136,900 | 2162億4586万 | -0.08% | 52.3 | 6.82 |
03/13 | 3,925 | 3,995 | 3,890 | 3,970 | +0.89% | 145,600 | 2178億9240万 | +0.3% | 52.7 | 6.88 |
03/12 | 3,870 | 3,950 | 3,780 | 3,935 | +1.68% | 143,300 | 2159億7144万 | -1.01% | 52.24 | 6.82 |
03/11 | 3,870 | 3,890 | 3,815 | 3,870 | -0.64% | 121,800 | 2124億393万 | -3.01% | 51.37 | 6.7 |
03/08 | 3,940 | 3,940 | 3,860 | 3,895 | -2.14% | 143,100 | 2137億7605万 | -2.8% | 51.7 | 6.75 |
03/07 | 4,000 | 4,010 | 3,955 | 3,980 | 0% | 128,800 | 2184億4125万 | -1.17% | 52.83 | 6.89 |
03/06 | 3,905 | 3,990 | 3,890 | 3,980 | +2.05% | 128,700 | 2184億4125万 | -1.61% | 52.83 | 6.89 |
03/05 | 3,920 | 3,935 | 3,870 | 3,900 | -0.89% | 76,100 | 2140億5047万 | -4.01% | 51.77 | 6.76 |
03/04 | 3,990 | 3,990 | 3,920 | 3,935 | -0.63% | 89,900 | 2159億7144万 | -3.65% | 52.24 | 6.82 |
03/01 | 3,975 | 3,980 | 3,920 | 3,960 | -0.63% | 103,200 | 2173億4356万 | -3.56% | 52.57 | 6.86 |
02/29 | 3,930 | 3,990 | 3,885 | 3,985 | +1.14% | 131,500 | 2187億1568万 | -3.37% | 52.9 | 6.9 |
02/28 | 3,915 | 3,955 | 3,905 | 3,940 | +0.64% | 93,100 | 2162億4586万 | -4.97% | 52.3 | 6.82 |
02/27 | 3,905 | 3,945 | 3,830 | 3,915 | +1.69% | 148,100 | 2148億7374万 | -6.14% | 51.97 | 6.78 |
02/26 | 3,845 | 3,880 | 3,805 | 3,850 | 0% | 177,400 | 2113億624万 | -8.2% | 51.11 | 6.67 |
02/22 | 3,860 | 3,905 | 3,825 | 3,850 | -0.13% | 137,100 | 2113億624万 | -8.81% | 51.11 | 6.67 |
02/21 | 3,870 | 3,870 | 3,810 | 3,855 | -0.64% | 102,000 | 2115億8066万 | -9.4% | 51.17 | 6.68 |
02/20 | 3,980 | 3,980 | 3,870 | 3,880 | -2.02% | 121,500 | 2129億5278万 | -9.54% | 51.51 | 6.72 |
02/19 | 3,840 | 3,995 | 3,825 | 3,960 | +3.8% | 190,100 | 2173億4356万 | -8.44% | 52.57 | 6.86 |
02/16 | 3,775 | 3,845 | 3,760 | 3,815 | +1.19% | 147,500 | 2093億8527万 | -12.4% | 50.64 | 6.61 |
02/15 | 3,950 | 3,950 | 3,730 | 3,770 | -3.33% | 259,000 | 2069億1546万 | -14.12% | 50.04 | 6.53 |
02/14 | 4,075 | 4,090 | 3,900 | 3,900 | -5.22% | 220,100 | 2140億5047万 | -11.82% | 51.77 | 6.76 |
02/13 | 4,020 | 4,115 | 3,965 | 4,115 | +2.88% | 258,600 | 2258億5069万 | -7.44% | 54.62 | 7.13 |
02/09 | 4,040 | 4,080 | 3,960 | 4,000 | -0.12% | 281,600 | 2195億3895万 | -10.17% | 53.1 | 6.93 |
02/08 | 4,015 | 4,090 | 3,925 | 4,005 | -8.25% | 552,000 | 2198億1337万 | -10.28% | 53.16 | 6.94 |
02/07 | 4,345 | 4,400 | 4,265 | 4,365 | +0.81% | 255,200 | 2395億7188万 | -2.41% | 57.94 | 7.56 |
02/06 | 4,400 | 4,410 | 4,330 | 4,330 | -1.14% | 123,900 | 2376億5091万 | -3.07% | 57.48 | 7.5 |
02/05 | 4,375 | 4,430 | 4,340 | 4,380 | +1.39% | 123,300 | 2403億9515万 | -1.82% | 58.14 | 7.59 |
02/02 | 4,310 | 4,380 | 4,270 | 4,320 | +0.47% | 127,100 | 2371億206万 | -2.75% | 57.35 | 7.48 |
02/01 | 4,325 | 4,365 | 4,270 | 4,300 | -1.83% | 135,600 | 2360億437万 | -2.89% | 57.08 | 7.45 |
01/31 | 4,405 | 4,415 | 4,320 | 4,380 | -1.24% | 150,700 | 2403億9515万 | -0.84% | 58.14 | 7.59 |
01/30 | 4,425 | 4,495 | 4,410 | 4,435 | +0.11% | 78,500 | 2434億1381万 | +0.66% | 58.87 | 7.68 |
01/29 | 4,450 | 4,460 | 4,410 | 4,430 | +0.11% | 59,100 | 2431億3938万 | +0.84% | 58.81 | 7.67 |
01/26 | 4,485 | 4,485 | 4,415 | 4,425 | -1.34% | 72,100 | 2428億6496万 | +0.98% | 58.74 | 7.66 |
01/25 | 4,400 | 4,515 | 4,400 | 4,485 | +1.59% | 87,700 | 2461億5804万 | +2.63% | 59.54 | 7.77 |
01/24 | 4,500 | 4,510 | 4,415 | 4,415 | -2.43% | 72,600 | 2423億1611万 | +1.26% | 58.61 | 7.65 |
01/23 | 4,595 | 4,595 | 4,505 | 4,525 | -0.77% | 63,700 | 2483億5343万 | +3.93% | 60.07 | 7.84 |
01/22 | 4,485 | 4,580 | 4,435 | 4,560 | +1.33% | 95,700 | 2502億7440万 | +4.95% | 60.53 | 7.9 |
01/19 | 4,570 | 4,590 | 4,450 | 4,500 | -0.88% | 132,200 | 2469億8132万 | +3.81% | 59.74 | 7.79 |
01/18 | 4,665 | 4,670 | 4,525 | 4,540 | -2.89% | 112,600 | 2491億7671万 | +4.9% | 60.27 | 7.86 |
01/17 | 4,720 | 4,770 | 4,675 | 4,675 | -0.85% | 106,000 | 2565億8615万 | +8.19% | 62.06 | 8.1 |
01/16 | 4,765 | 4,835 | 4,700 | 4,715 | -1.26% | 122,300 | 2587億8153万 | +9.42% | 62.59 | 8.17 |
01/15 | 4,730 | 4,775 | 4,565 | 4,775 | +1.06% | 142,300 | 2620億7462万 | +11.12% | 63.39 | 8.27 |
01/12 | 4,700 | 4,755 | 4,670 | 4,725 | +0.75% | 144,600 | 2593億3038万 | +10.42% | 62.72 | 8.18 |
01/11 | 4,620 | 4,690 | 4,610 | 4,690 | +2.18% | 173,700 | 2574億942万 | +10.04% | 62.26 | 8.12 |
01/10 | 4,480 | 4,630 | 4,480 | 4,590 | +2.46% | 201,700 | 2519億2094万 | +8.1% | 60.93 | 7.95 |
01/09 | 4,315 | 4,490 | 4,300 | 4,480 | +4.43% | 263,800 | 2458億8362万 | +5.76% | 59.47 | 7.76 |
01/05 | 4,300 | 4,325 | 4,260 | 4,290 | +0.35% | 88,400 | 2354億5552万 | +1.37% | 56.95 | 7.43 |
01/04 | 4,150 | 4,310 | 4,125 | 4,275 | +1.3% | 141,100 | 2346億3225万 | +0.87% | 56.75 | 7.4 |
2023 | ||||||||||
12/29 | 4,210 | 4,285 | 4,200 | 4,220 | +0.36% | 118,100 | 2316億1359万 | -0.57% | 56.02 | 7.31 |
12/28 | 4,190 | 4,215 | 4,135 | 4,205 | +0.36% | 97,000 | 2307億9032万 | -1.13% | 55.82 | 7.28 |
12/27 | 3,915 | 4,195 | 3,915 | 4,190 | +7.57% | 293,700 | 2299億6705万 | -1.67% | 55.62 | 7.26 |
12/26 | 3,990 | 4,000 | 3,890 | 3,895 | -2.38% | 156,300 | 2137億7605万 | -8.8% | 51.7 | 6.75 |
12/25 | 4,050 | 4,050 | 3,985 | 3,990 | -0.87% | 99,700 | 2189億9010万 | -7.06% | 52.97 | 6.91 |
12/22 | 4,075 | 4,115 | 4,015 | 4,025 | -1.59% | 124,900 | 2209億1107万 | -6.42% | 53.43 | 6.97 |
12/21 | 4,085 | 4,115 | 4,020 | 4,090 | -0.85% | 175,200 | 2244億7857万 | -5.04% | 54.29 | 7.08 |
12/20 | 4,130 | 4,195 | 4,105 | 4,125 | -0.6% | 164,400 | 2263億9954万 | -4.38% | 54.76 | 7.14 |
12/19 | 4,095 | 4,170 | 4,005 | 4,150 | +0.61% | 196,200 | 2277億7166万 | -3.89% | 55.09 | 7.19 |
12/18 | 4,180 | 4,180 | 4,010 | 4,125 | -2.25% | 174,900 | 2263億9954万 | -4.56% | 54.76 | 7.14 |
12/15 | 4,260 | 4,345 | 4,220 | 4,220 | -1.06% | 611,600 | 2316億1359万 | -2.54% | 56.02 | 7.31 |
12/14 | 4,315 | 4,360 | 4,240 | 4,265 | -1.04% | 126,900 | 2340億8340万 | -1.55% | 56.62 | 7.39 |
12/13 | 4,300 | 4,375 | 4,300 | 4,310 | 0% | 122,600 | 2365億5322万 | -0.46% | 57.21 | 7.47 |
12/12 | 4,390 | 4,390 | 4,275 | 4,310 | -0.58% | 117,000 | 2365億5322万 | -0.46% | 57.21 | 7.47 |
12/11 | 4,365 | 4,395 | 4,290 | 4,335 | -0.34% | 130,800 | 2379億2533万 | +0.05% | 57.54 | 7.51 |
12/08 | 4,330 | 4,410 | 4,300 | 4,350 | -0.46% | 129,300 | 2387億4861万 | +0.46% | 57.74 | 7.53 |
12/07 | 4,400 | 4,445 | 4,345 | 4,370 | -1.02% | 151,300 | 2398億4630万 | +0.85% | 58.01 | 7.57 |
12/06 | 4,305 | 4,465 | 4,285 | 4,415 | +1.85% | 186,000 | 2423億1611万 | +2.03% | 58.61 | 7.65 |
12/05 | 4,315 | 4,375 | 4,315 | 4,335 | +0.81% | 100,200 | 2379億2533万 | +0.39% | 57.54 | 7.51 |
12/04 | 4,265 | 4,320 | 4,205 | 4,300 | 0% | 103,600 | 2360億437万 | -0.35% | 57.08 | 7.45 |
12/01 | 4,345 | 4,350 | 4,290 | 4,300 | -0.69% | 67,900 | 2360億437万 | -0.3% | 57.08 | 7.45 |
11/30 | 4,360 | 4,365 | 4,315 | 4,330 | -1.14% | 107,300 | 2376億5091万 | +0.42% | 57.48 | 7.5 |
11/29 | 4,445 | 4,450 | 4,360 | 4,380 | -1.46% | 86,000 | 2403億9515万 | +1.67% | 58.14 | 7.59 |
11/28 | 4,480 | 4,495 | 4,390 | 4,445 | +0.34% | 107,000 | 2439億6266万 | +3.54% | 59.01 | 7.7 |
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 | 1,474 737 3/7 | 900 450 6/14 450 6/9 | 255,500 511,000 7/7 | - | - | +14.81% 7/7 | -11.71% 6/8 |
2008年 3月期 | 1,310 655 4/2 | 734 367 1/17 | 320,000 640,000 10/15 | - | - | +8.7% 6/29 | -23.03% 10/17 |
2009年 3月期 | 900 450 3/25 450 7/31 | 672 336 10/10 | 72,000 144,000 10/29 | - | - | +12.31% 7/31 | -17.43% 10/10 |
2010年 3月期 | 990 495 3/15 | 806 403 6/9 403 4/23 | 122,500 245,000 9/24 | - | - | +8.05% 3/9 | -7.73% 2/12 |
2011年 3月期 | 1,036 518 9/10 | 786 393 3/14 | 297,500 595,000 3/28 | 568億6058万 | 431億3940万 | +6.52% 5/9 | -9.01% 11/1 |
2012年 3月期 | 1,016 508 3/28 | 802 401 4/8 | 254,500 509,000 3/28 | 557億6289万 | 440億1756万 | +12.02% 9/8 | -6.07% 11/2 |
2013年 3月期 | 1,542 771 3/26 | 864 432 5/31 | 354,000 708,000 9/25 | 846億3226万 | 474億2041万 | +31.53% 4/5 | -9.24% 5/16 |
2014年 3月期 | 2,578 1,289 6/24 | 1,368 684 4/2 | 3,790,500 7,581,000 5/2 | 1414億9285万 | 750億8232万 | +21.25% 5/8 | -16.11% 9/2 |
2015年 3月期 | 2,596 1,298 2/3 | 1,908 954 4/11 | 254,000 508,000 4/2 | 1424億8078万 | 1047億2008万 | +12.19% 6/20 | -14.4% 10/16 |
2016年 3月期 | 3,136 1,568 3/31 | 2,042 1,021 7/9 | 309,000 618,000 9/25 | 1721億1853万 | 1120億7463万 | +15.2% 3/30 | -11.72% 9/11 |
2017年 3月期 | 3,094 1,547 4/1 | 1,958 979 11/9 | 306,500 613,000 3/17 | 1698億1338万 | 1074億6431万 | +10.08% 1/6 | -18.37% 8/19 |
2018年 3月期 | 3,400 12/27 | 1,900 950 4/6 | 516,500 11/2 | 1866億810万 | 1042億8100万 | +22.38% 11/8 | -16.41% 2/14 |
2019年 3月期 | 4,285 3/7 | 2,707 4/3 | 267,000 9/25 | 2351億8110万 | 1485億7298万 | +14.56% 2/13 | -11.23% 11/1 |
2020年 3月期 | 4,830 9/20 | 2,080 3/17 | 289,800 9/26 | 2650億9328万 | 1141億6025万 | +12.71% 4/30 | -28.02% 3/13 |
2021年 3月期 | 6,500 3/18 | 2,365 4/6 | 460,500 9/28 | 3567億5079万 | 1298億240万 | +19.33% 2/5 | -16.3% 8/6 |
2022年 3月期 | 6,260 4/15 | 3,650 3/8 3/7 | 373,000 10/28 | 3435億7845万 | 2003億2929万 | +8.72% 11/15 | -16.5% 12/2 |
2023年 3月期 | 5,130 12/9 | 3,745 4/11 | 325,100 9/28 | 2815億5870万 | 2055億4334万 | +11.09% 4/13 | -9.01% 1/12 |
最新 | 3,520 2024/4/24 | 137,600 | 1931億9427万 | -5.86% 3,739 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 3%(1.03倍)
- 1985/12/28 vs 1984/12/28
- 43%(1.43倍)
- 1986/12/27 vs 1985/12/28
- 43%(1.43倍)
- 1987/12/28 vs 1986/12/27
- 112%(2.12倍)
- 1988/12/28 vs 1987/12/28
- 24%(1.24倍)
- 1989/12/29 vs 1988/12/28
- 84%(1.84倍)
- 1990/12/27 vs 1989/12/29
- -58%(0.42倍)
- 1991/12/30 vs 1990/12/27
- -7%(0.93倍)
- 1992/12/29 vs 1991/12/30
- -21%(0.79倍)
- 1993/12/30 vs 1992/12/29
- -7%(0.93倍)
- 1994/12/30 vs 1993/12/30
- -8%(0.92倍)
- 1995/12/29 vs 1994/12/30
- 2%(1.02倍)
- 1996/12/30 vs 1995/12/29
- 2%(1.02倍)
- 1997/12/30 vs 1996/12/30
- -10%(0.9倍)
- 1998/12/30 vs 1997/12/30
- -22%(0.78倍)
- 1999/12/29 vs 1998/12/30
- -17%(0.83倍)
- 2000/12/29 vs 1999/12/29
- 16%(1.16倍)
- 2001/12/28 vs 2000/12/29
- 16%(1.16倍)
- 2002/12/30 vs 2001/12/28
- -1%(0.99倍)
- 2003/12/30 vs 2002/12/30
- -1%(0.99倍)
- 2004/12/30 vs 2003/12/30
- 1%(1.01倍)
- 2005/12/30 vs 2004/12/30
- 6%(1.06倍)
- 2006/12/29 vs 2005/12/30
- 39%(1.39倍)
- 2007/12/28 vs 2006/12/29
- -34%(0.66倍)
- 2008/12/30 vs 2007/12/28
- 9%(1.09倍)
- 2009/12/30 vs 2008/12/30
- 10%(1.1倍)
- 2010/12/30 vs 2009/12/30
- -12%(0.88倍)
- 2011/12/30 vs 2010/12/30
- 10%(1.1倍)
- 2012/12/28 vs 2011/12/30
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/28
- 72%(1.72倍)
- 2014/12/30 vs 2013/12/30
- 35%(1.35倍)
- 2015/12/30 vs 2014/12/30
- 0%(1倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 50%(1.5倍)
- 2018/12/28 vs 2017/12/29
- 0%(1倍)
- 2019/12/30 vs 2018/12/28
- 30%(1.3倍)
- 2020/12/30 vs 2019/12/30
- 14%(1.14倍)
- 2021/12/30 vs 2020/12/30
- -15%(0.85倍)
- 2022/12/30 vs 2021/12/30
- 17%(1.17倍)
- 2023/12/29 vs 2022/12/30
- -12%(0.88倍)
- 2024/04/24 vs 2023/12/29
- -17%(0.83倍)
- 過去安値
337円(1983/09/02) - 946%(10.46倍)
3,520円(4/24)