株価チャート
株価
4/19
- 前日 (4/18)
- 2,949
- 始値
- 2,945
- 高値
- 2,964
- 安値
- 2,935
- 終値 +0.03%
- 2,950
- 出来高 +32.12%
- 119,700
乖離率
- 株価（5日）
移動平均値 - -0.37%
2,961 - 株価（25日）
移動平均値 - -0.47%
2,964 - 出来高（5日）
移動平均値 - +10.22%
108,600
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 | 2,945 | 2,964 | 2,935 | 2,950 | +0.03% | 119,700 | 1865億5768万 | -0.47% | 11.17 | 0.76 |
| 04/18 | 2,960 | 2,983 | 2,949 | 2,949 | +0.27% | 90,600 | 1864億9444万 | -0.54% | 11.16 | 0.76 |
| 04/17 | 2,995 | 2,995 | 2,909 | 2,941 | -1.11% | 110,800 | 1859億8852万 | -0.81% | 11.13 | 0.76 |
| 04/16 | 2,959 | 2,983 | 2,951 | 2,974 | -0.57% | 123,200 | 1880億7543万 | +0.3% | 11.26 | 0.76 |
| 04/15 | 2,944 | 2,991 | 2,921 | 2,991 | +0.88% | 98,700 | 1891億5051万 | +0.91% | 11.32 | 0.77 |
| 04/12 | 2,960 | 2,985 | 2,950 | 2,965 | +0.61% | 101,200 | 1875億627万 | +0.07% | 11.22 | 0.76 |
| 04/11 | 2,901 | 2,951 | 2,897 | 2,947 | +0.34% | 90,900 | 1863億6796万 | -0.61% | 11.16 | 0.76 |
| 04/10 | 2,932 | 2,942 | 2,919 | 2,937 | +0.27% | 81,300 | 1930億7806万 | -0.98% | 11.12 | 0.75 |
| 04/09 | 2,916 | 2,939 | 2,909 | 2,929 | +0.62% | 104,700 | 1852億2964万 | -1.35% | 11.09 | 0.75 |
| 04/08 | 2,929 | 2,929 | 2,897 | 2,911 | -0.14% | 129,300 | 1840億9132万 | -2.09% | 11.02 | 0.75 |
| 04/05 | 2,890 | 2,925 | 2,874 | 2,915 | +0.76% | 191,300 | 1843億4428万 | -2.21% | 11.03 | 0.75 |
| 04/04 | 2,875 | 2,912 | 2,875 | 2,893 | +0.98% | 219,700 | 1829億5300万 | -3.18% | 10.95 | 0.74 |
| 04/03 | 2,833 | 2,892 | 2,831 | 2,865 | +0.99% | 199,400 | 1811億8229万 | -4.37% | 10.84 | 0.74 |
| 04/02 | 2,908 | 2,912 | 2,831 | 2,837 | -3.21% | 231,900 | 1794億1157万 | -5.65% | 10.74 | 0.73 |
| 04/01 | 2,968 | 2,977 | 2,919 | 2,931 | -0.81% | 141,500 | 1926億8362万 | -2.95% | 11.09 | 0.75 |
| 03/29 | 2,900 | 2,971 | 2,883 | 2,955 | +1.41% | 200,900 | 1942億6138万 | -2.48% | 11.19 | 0.76 |
| 03/28 | 3,025 | 3,035 | 2,897 | 2,914 | -5.24% | 172,000 | 1915億6604万 | -4.08% | 11.03 | 0.75 |
| 03/27 | 3,076 | 3,092 | 3,062 | 3,075 | +0.82% | 166,500 | 2021億5016万 | +0.85% | 11.64 | 0.79 |
| 03/26 | 3,048 | 3,071 | 3,038 | 3,050 | -0.1% | 104,400 | 2005億667万 | -0.16% | 11.54 | 0.78 |
| 03/25 | 3,077 | 3,088 | 3,053 | 3,053 | -0.78% | 127,600 | 2007億389万 | -0.2% | 11.56 | 0.78 |
| 03/22 | 3,056 | 3,077 | 3,034 | 3,077 | +0.98% | 106,600 | 2022億8164万 | +0.46% | 11.65 | 0.79 |
| 03/21 | 3,060 | 3,079 | 3,047 | 3,047 | +0.73% | 146,500 | 2003億945万 | -0.65% | 11.53 | 0.78 |
| 03/19 | 2,987 | 3,041 | 2,987 | 3,025 | +1.24% | 113,900 | 1988億6317万 | -1.53% | 11.45 | 0.78 |
| 03/18 | 3,005 | 3,015 | 2,987 | 2,988 | +0.1% | 86,500 | 1964億3079万 | -2.89% | 11.31 | 0.77 |
| 03/15 | 2,975 | 3,021 | 2,969 | 2,985 | +0.51% | 341,900 | 1962億3357万 | -3.24% | 11.3 | 0.77 |
| 03/14 | 2,965 | 2,986 | 2,948 | 2,970 | +0.64% | 84,700 | 1952億4747万 | -4.01% | 11.24 | 0.76 |
| 03/13 | 2,961 | 2,977 | 2,922 | 2,951 | +0.2% | 98,100 | 1939億9842万 | -4.87% | 11.17 | 0.76 |
| 03/12 | 2,941 | 2,951 | 2,900 | 2,945 | -0.03% | 117,900 | 1936億398万 | -5.37% | 11.15 | 0.76 |
| 03/11 | 2,951 | 2,986 | 2,908 | 2,946 | -0.71% | 142,000 | 1936億6972万 | -5.67% | 11.15 | 0.76 |
| 03/08 | 2,935 | 2,994 | 2,931 | 2,967 | -1.26% | 160,100 | 1950億5025万 | -5.27% | 11.23 | 0.76 |
| 03/07 | 3,020 | 3,038 | 2,998 | 3,005 | +0.87% | 82,200 | 1975億4837万 | -4.33% | 11.37 | 0.77 |
| 03/06 | 2,983 | 3,004 | 2,971 | 2,979 | -0.87% | 140,700 | 1958億3913万 | -5.31% | 11.28 | 0.77 |
| 03/05 | 3,022 | 3,031 | 2,996 | 3,005 | -1.15% | 129,100 | 1975億4837万 | -4.69% | 11.37 | 0.77 |
| 03/04 | 3,101 | 3,104 | 3,037 | 3,040 | -2.53% | 172,100 | 1998億4927万 | -3.71% | 11.51 | 0.78 |
| 03/01 | 3,078 | 3,131 | 3,071 | 3,119 | +1.4% | 83,400 | 2050億4272万 | -1.3% | 11.81 | 0.8 |
| 02/29 | 3,108 | 3,122 | 3,057 | 3,076 | -1% | 181,500 | 2022億1590万 | -2.63% | 11.64 | 0.79 |
| 02/28 | 3,120 | 3,137 | 3,101 | 3,107 | -1.02% | 72,700 | 2042億5384万 | -1.71% | 11.76 | 0.8 |
| 02/27 | 3,147 | 3,182 | 3,103 | 3,139 | -0.73% | 94,800 | 2063億5752万 | -0.73% | 11.88 | 0.81 |
| 02/26 | 3,183 | 3,183 | 3,151 | 3,162 | +0.13% | 91,100 | 2078億6953万 | +0.03% | 11.97 | 0.81 |
| 02/22 | 3,184 | 3,184 | 3,144 | 3,158 | -0.63% | 64,700 | 2076億657万 | 0% | 11.95 | 0.81 |
| 02/21 | 3,182 | 3,195 | 3,160 | 3,178 | +0.13% | 63,100 | 2089億2137万 | +0.67% | 12.03 | 0.82 |
| 02/20 | 3,225 | 3,238 | 3,169 | 3,174 | -1.7% | 95,900 | 2086億5841万 | +0.57% | 12.01 | 0.82 |
| 02/19 | 3,167 | 3,234 | 3,160 | 3,229 | +2.22% | 95,300 | 2122億7411万 | +2.31% | 12.22 | 0.83 |
| 02/16 | 3,148 | 3,187 | 3,141 | 3,159 | +0.54% | 102,300 | 2076億7231万 | +0.19% | 11.96 | 0.81 |
| 02/15 | 3,180 | 3,180 | 3,097 | 3,142 | -0.79% | 107,500 | 2065億5474万 | -0.32% | 11.89 | 0.81 |
| 02/14 | 3,183 | 3,187 | 3,134 | 3,167 | -0.69% | 139,000 | 2081億9823万 | +0.48% | 11.99 | 0.81 |
| 02/13 | 3,164 | 3,226 | 3,134 | 3,189 | +1.05% | 165,100 | 2096億4451万 | +1.24% | 12.07 | 0.82 |
| 02/09 | 3,155 | 3,183 | 3,140 | 3,156 | -1.03% | 67,100 | 2074億7509万 | +0.29% | 11.95 | 0.81 |
| 02/08 | 3,190 | 3,203 | 3,150 | 3,189 | 0% | 72,300 | 2096億4451万 | +1.37% | 12.07 | 0.82 |
| 02/07 | 3,158 | 3,197 | 3,158 | 3,189 | +0.38% | 84,200 | 2096億4451万 | +1.5% | 12.07 | 0.82 |
| 02/06 | 3,200 | 3,205 | 3,158 | 3,177 | -0.59% | 82,000 | 2088億5563万 | +1.31% | 12.03 | 0.82 |
| 02/05 | 3,218 | 3,239 | 3,191 | 3,196 | -0.68% | 147,800 | 2101億469万 | +2.11% | 12.1 | 0.82 |
| 02/02 | 3,216 | 3,239 | 3,202 | 3,218 | +0.88% | 125,900 | 2115億5097万 | +3.07% | 12.18 | 0.83 |
| 02/01 | 3,157 | 3,209 | 3,157 | 3,190 | +0.35% | 179,400 | 2097億1025万 | +2.47% | 12.07 | 0.82 |
| 01/31 | 3,143 | 3,179 | 3,131 | 3,179 | +1.15% | 131,800 | 2089億8711万 | +2.38% | 12.03 | 0.82 |
| 01/30 | 3,149 | 3,171 | 3,142 | 3,143 | +0.06% | 75,600 | 2066億2048万 | +1.52% | 11.9 | 0.81 |
| 01/29 | 3,104 | 3,153 | 3,104 | 3,141 | +1.19% | 71,900 | 2064億8900万 | +1.65% | 11.89 | 0.81 |
| 01/26 | 3,098 | 3,122 | 3,090 | 3,104 | -0.45% | 92,400 | 2040億5662万 | +0.65% | 11.75 | 0.8 |
| 01/25 | 3,062 | 3,127 | 3,062 | 3,118 | +0.87% | 76,100 | 2049億7698万 | +1.27% | 11.8 | 0.8 |
| 01/24 | 3,104 | 3,121 | 3,066 | 3,091 | -1.21% | 95,800 | 2032億200万 | +0.49% | 11.7 | 0.79 |
| 01/23 | 3,154 | 3,165 | 3,118 | 3,129 | -0.41% | 57,000 | 2057億12万 | +1.82% | 11.84 | 0.8 |
| 01/22 | 3,115 | 3,147 | 3,115 | 3,142 | +1.29% | 64,300 | 2065億5474万 | +2.35% | 11.89 | 0.81 |
| 01/19 | 3,100 | 3,118 | 3,088 | 3,102 | +0.03% | 67,800 | 2039億2514万 | +1.11% | 11.74 | 0.8 |
| 01/18 | 3,130 | 3,146 | 3,101 | 3,101 | -0.89% | 59,500 | 2038億5940万 | +1.11% | 11.74 | 0.8 |
| 01/17 | 3,165 | 3,189 | 3,129 | 3,129 | -0.45% | 86,400 | 2057億12万 | +2.09% | 11.84 | 0.8 |
| 01/16 | 3,188 | 3,194 | 3,133 | 3,143 | -1.38% | 74,200 | 2066億2048万 | +2.58% | 11.9 | 0.81 |
| 01/15 | 3,164 | 3,191 | 3,150 | 3,187 | +1.46% | 73,400 | 2095億1303万 | +4.01% | 12.06 | 0.82 |
| 01/12 | 3,178 | 3,178 | 3,128 | 3,141 | -0.19% | 73,200 | 2064億8900万 | +2.61% | 11.89 | 0.81 |
| 01/11 | 3,150 | 3,171 | 3,147 | 3,147 | +0.54% | 86,500 | 2068億8344万 | +2.84% | 11.91 | 0.81 |
| 01/10 | 3,125 | 3,143 | 3,106 | 3,130 | +0.35% | 79,000 | 2057億6586万 | +2.19% | 11.85 | 0.8 |
| 01/09 | 3,143 | 3,164 | 3,103 | 3,119 | +0.16% | 110,800 | 2050億4272万 | +1.7% | 11.81 | 0.8 |
| 01/05 | 3,159 | 3,160 | 3,112 | 3,114 | -0.7% | 99,700 | 2047億1402万 | +1.4% | 11.79 | 0.8 |
| 01/04 | 3,081 | 3,136 | 3,046 | 3,136 | +1.82% | 169,500 | 2061億6030万 | +1.98% | 11.87 | 0.81 |
| 2023 | ||||||||||
| 12/29 | 3,044 | 3,080 | 3,040 | 3,080 | +1.15% | 101,000 | 2024億7886万 | +0.06% | 11.66 | 0.84 |
| 12/28 | 3,049 | 3,049 | 3,016 | 3,045 | +0.56% | 82,700 | 2001億7797万 | -1.26% | 11.53 | 0.83 |
| 12/27 | 3,020 | 3,031 | 3,009 | 3,028 | +1% | 80,700 | 1990億6039万 | -2.04% | 11.46 | 0.82 |
| 12/26 | 2,994 | 3,001 | 2,984 | 2,998 | +0.5% | 69,300 | 1970億8819万 | -3.23% | 11.35 | 0.81 |
| 12/25 | 3,023 | 3,023 | 2,974 | 2,983 | -0.37% | 62,700 | 1961億209万 | -3.99% | 11.29 | 0.81 |
| 12/22 | 2,970 | 3,002 | 2,969 | 2,994 | +1.18% | 86,400 | 1968億2523万 | -4.01% | 11.33 | 0.81 |
| 12/21 | 2,989 | 2,989 | 2,957 | 2,959 | -1.07% | 61,600 | 1945億2434万 | -5.34% | 11.2 | 0.8 |
| 12/20 | 2,981 | 3,005 | 2,980 | 2,991 | +0.03% | 90,700 | 1966億2801万 | -4.62% | 11.32 | 0.81 |
| 12/19 | 2,999 | 3,014 | 2,958 | 2,990 | +0.07% | 117,700 | 1965億6227万 | -4.87% | 11.32 | 0.81 |
| 12/18 | 2,989 | 3,004 | 2,958 | 2,988 | -1.16% | 141,500 | 1964億3079万 | -5.11% | 11.31 | 0.81 |
| 12/15 | 3,025 | 3,037 | 2,995 | 3,023 | -0.4% | 283,800 | 1987億3169万 | -4.21% | 11.44 | 0.82 |
| 12/14 | 3,050 | 3,064 | 3,025 | 3,035 | -0.62% | 141,700 | 1995億2057万 | -3.99% | 11.49 | 0.82 |
| 12/13 | 3,070 | 3,079 | 3,037 | 3,054 | -0.68% | 137,800 | 2007億6963万 | -3.54% | 11.56 | 0.83 |
| 12/12 | 3,090 | 3,092 | 3,060 | 3,075 | -0.45% | 72,100 | 2021億5016万 | -3.06% | 11.64 | 0.83 |
| 12/11 | 3,058 | 3,089 | 3,045 | 3,089 | +0.98% | 80,000 | 2030億7052万 | -2.83% | 11.69 | 0.84 |
| 12/08 | 3,099 | 3,111 | 3,037 | 3,059 | -1.04% | 161,100 | 2010億9832万 | -3.96% | 11.58 | 0.83 |
| 12/07 | 3,105 | 3,124 | 3,075 | 3,091 | -1.78% | 87,200 | 2032億200万 | -3.22% | 11.7 | 0.84 |
| 12/06 | 3,113 | 3,153 | 3,109 | 3,147 | +1.16% | 124,900 | 2068億8344万 | -1.59% | 11.91 | 0.85 |
| 12/05 | 3,115 | 3,128 | 3,094 | 3,111 | -0.35% | 120,000 | 2045億1680万 | -2.84% | 11.78 | 0.84 |
| 12/04 | 3,173 | 3,178 | 3,117 | 3,122 | -3.01% | 98,000 | 2052億3994万 | -2.65% | 11.82 | 0.85 |
| 12/01 | 3,235 | 3,250 | 3,210 | 3,219 | +0.06% | 98,400 | 2116億1671万 | +0.28% | 12.18 | 0.87 |
| 11/30 | 3,203 | 3,226 | 3,191 | 3,217 | +0.06% | 163,500 | 2114億8523万 | +0.19% | 12.18 | 0.87 |
| 11/29 | 3,211 | 3,231 | 3,207 | 3,215 | -0.16% | 83,400 | 2113億5375万 | +0.09% | 12.17 | 0.87 |
| 11/28 | 3,223 | 3,239 | 3,214 | 3,220 | -0.06% | 74,900 | 2116億8245万 | +0.19% | 12.19 | 0.87 |
| 11/27 | 3,241 | 3,241 | 3,217 | 3,222 | -0.03% | 78,400 | 2118億1393万 | +0.22% | 12.2 | 0.87 |
| 11/24 | 3,256 | 3,256 | 3,218 | 3,223 | -0.25% | 79,500 | 2118億7967万 | +0.25% | 12.2 | 0.87 |
| 11/22 | 3,190 | 3,246 | 3,190 | 3,231 | +1.13% | 79,600 | 2124億559万 | +0.5% | 12.23 | 0.88 |
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 | 1,700 3/9 5/1 | 1,270 11/24 | 451,000 2/21 | - | - | +6.65% 12/21 | -8.73% 11/13 |
| 2008年 3月期 | 1,760 5/8 | 1,219 3/17 | 626,000 10/1 | - | - | +8.69% 8/31 | -13.37% 8/10 |
| 2009年 3月期 | 1,450 4/30 | 690 3/18 | 855,000 9/19 | - | - | +9.99% 12/11 | -18.06% 8/11 |
| 2010年 3月期 | 1,187 8/31 | 771 4/24 | 348,000 7/1 | - | - | +12.87% 6/1 | -8.96% 10/13 |
| 2011年 3月期 | 1,128 4/27 | 693 3/15 | 621,000 10/7 | 837億4259万 | 514億4824万 | +7.35% 12/10 | -15.25% 3/15 |
| 2012年 3月期 | 1,018 3/30 | 695 11/25 | 273,000 12/9 | 755億7621万 | 515億9672万 | +16.82% 9/30 | -10.57% 11/24 |
| 2013年 3月期 | 1,539 3/21 | 868 6/13 | 458,400 10/30 | 1142億5519万 | 644億4022万 | +18.09% 2/6 | -7.32% 5/28 |
| 2014年 3月期 | 1,980 3/11 | 1,287 6/7 | 433,700 3/27 | 1390億7498万 | 955億4674万 | +14.74% 6/28 | -12.4% 6/7 |
| 2015年 3月期 | 2,267 3/24 | 1,614 4/11 | 445,000 2/20 | 1592億3383万 | 1133億6718万 | +11.94% 3/12 | -8.16% 10/17 |
| 2016年 3月期 | 2,428 12/30 | 1,804 2/12 | 393,100 5/11 | 1705億4245万 | 1267億1276万 | +13.28% 5/10 | -13.18% 2/12 |
| 2017年 3月期 | 2,541 3/10 | 1,746 6/24 | 480,900 1/20 | 1733億9756万 | 1191億4685万 | +10.59% 5/11 | -15.77% 6/24 |
| 2018年 3月期 | 3,440 1/5 | 2,221 4/11 | 492,400 10/30 | 2347億4522万 | 1515億6080万 | +6.65% 10/4 | -11.59% 2/14 |
| 2019年 3月期 | 3,175 6/13 | 2,386 12/25 | 246,800 3/26 | 2166億6165万 | 1628億2038万 | +8.33% 9/25 | -13.6% 12/25 |
| 2020年 3月期 | 2,801 12/27 | 1,671 3/17 | 324,500 3/27 | 1911億3993万 | 1140億2885万 | +8.08% 3/27 | -22.09% 3/13 |
| 2021年 3月期 | 2,466 9/28 | 1,852 4/6 | 434,400 1/28 | 1682億7957万 | 1263億8027万 | +11.36% 8/31 | -9.83% 10/30 |
| 2022年 3月期 | 2,516 9/21 | 1,959 12/1 | 215,600 4/21 | 1716億9156万 | 1336億8194万 | +5.66% 9/14 | -10.86% 4/12 |
| 2023年 3月期 | 2,647 3/9 | 1,841 4/18 | 499,200 6/29 | 1740億1349万 | 1256億2964万 | +10.35% 7/22 | -5.09% 3/20 |
| 最新 | 2,950 2024/4/19 | 119,700 | 1865億5768万 | -0.47% 2,964 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/26
- 17%（1.17倍）
- 1985/12/28 vs 1984/12/28
- 16%（1.16倍）
- 1986/12/27 vs 1985/12/28
- 25%（1.25倍）
- 1987/12/28 vs 1986/12/27
- 9%（1.09倍）
- 1988/12/28 vs 1987/12/28
- 41%（1.41倍）
- 1989/12/29 vs 1988/12/28
- 84%（1.84倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- 19%（1.19倍）
- 1992/12/30 vs 1991/12/30
- -23%（0.77倍）
- 1993/12/30 vs 1992/12/30
- -1%（0.99倍）
- 1994/12/30 vs 1993/12/30
- 24%（1.24倍）
- 1995/12/29 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- -17%（0.83倍）
- 1997/12/30 vs 1996/12/30
- 4%（1.04倍）
- 1998/12/30 vs 1997/12/30
- 3%（1.03倍）
- 1999/12/30 vs 1998/12/30
- -15%（0.85倍）
- 2000/12/29 vs 1999/12/30
- 10%（1.1倍）
- 2001/12/28 vs 2000/12/29
- 15%（1.15倍）
- 2002/12/30 vs 2001/12/28
- 2%（1.02倍）
- 2003/12/30 vs 2002/12/30
- -9%（0.91倍）
- 2004/12/30 vs 2003/12/30
- 41%（1.41倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 88%（1.88倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 37%（1.37倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/04/19 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
252円（1983/01/21） - 1070%（11.7倍）
2,950円（4/19）