株価チャート
株価
4/24
- 前日 (4/23)
- 3,410
- 始値
- 3,440
- 高値
- 3,445
- 安値
- 3,400
- 終値 -0.29%
- 3,400
- 出来高 +25%
- 500
乖離率
- 株価（5日）
移動平均値 - -0.29%
3,410 - 株価（25日）
移動平均値 - -1.65%
3,457 - 出来高（5日）
移動平均値 - -64.79%
1,420
2023/11/20～2024/04/24
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 | 3,440 | 3,445 | 3,400 | 3,400 | -0.29% | 500 | 209億8480万 | -1.65% | 11.64 | 0.45 |
| 04/23 | 3,415 | 3,420 | 3,410 | 3,410 | +0.29% | 400 | 210億4652万 | -1.47% | 11.67 | 0.46 |
| 04/22 | 3,430 | 3,435 | 3,400 | 3,400 | -0.73% | 3,100 | 209億8480万 | -1.85% | 11.64 | 0.45 |
| 04/19 | 3,420 | 3,425 | 3,415 | 3,425 | +0.29% | 500 | 211億3910万 | -1.24% | 11.73 | 0.46 |
| 04/17 | 3,400 | 3,415 | 3,400 | 3,415 | -1.01% | 2,600 | 210億7738万 | -1.59% | 11.69 | 0.46 |
| 04/16 | 3,430 | 3,455 | 3,410 | 3,450 | +0.58% | 2,400 | 212億9340万 | -0.66% | 11.81 | 0.46 |
| 04/15 | 3,480 | 3,480 | 3,430 | 3,430 | -1.15% | 400 | 211億6996万 | -1.24% | 11.74 | 0.46 |
| 04/12 | 3,440 | 3,470 | 3,440 | 3,470 | -0.14% | 700 | 214億1684万 | -0.17% | 11.88 | 0.46 |
| 04/11 | 3,430 | 3,475 | 3,425 | 3,475 | +1.31% | 4,300 | 214億4770万 | -0.06% | 11.9 | 0.46 |
| 04/10 | 3,440 | 3,470 | 3,430 | 3,430 | 0% | 2,900 | 211億6996万 | -1.35% | 11.74 | 0.46 |
| 04/09 | 3,430 | 3,430 | 3,430 | 3,430 | +0.29% | 100 | 211億6996万 | -1.38% | 11.74 | 0.46 |
| 04/08 | 3,430 | 3,450 | 3,420 | 3,420 | -0.29% | 300 | 211億824万 | -1.72% | 11.71 | 0.46 |
| 04/05 | 3,415 | 3,430 | 3,415 | 3,430 | 0% | 400 | 211億6996万 | -1.47% | 11.74 | 0.46 |
| 04/04 | 3,430 | 3,430 | 3,430 | 3,430 | 0% | 400 | 211億6996万 | -1.47% | 11.74 | 0.46 |
| 04/03 | 3,450 | 3,450 | 3,430 | 3,430 | -0.29% | 2,800 | 211億6996万 | -1.49% | 11.74 | 0.46 |
| 04/02 | 3,440 | 3,440 | 3,420 | 3,440 | +0.15% | 600 | 212億3168万 | -1.21% | 11.78 | 0.46 |
| 04/01 | 3,420 | 3,435 | 3,420 | 3,435 | +0.88% | 700 | 212億82万 | -1.32% | 11.76 | 0.46 |
| 03/29 | 3,405 | 3,415 | 3,405 | 3,405 | -2.01% | 2,700 | 210億1566万 | -2.16% | 11.66 | 0.46 |
| 03/28 | 3,480 | 3,485 | 3,465 | 3,475 | -1.84% | 2,100 | 214億4770万 | -0.2% | 11.9 | 0.46 |
| 03/27 | 3,540 | 3,540 | 3,490 | 3,540 | -0.14% | 5,200 | 218億4888万 | +1.75% | 12.12 | 0.47 |
| 03/26 | 3,525 | 3,545 | 3,510 | 3,545 | +0.42% | 2,100 | 218億7974万 | +2.01% | 12.14 | 0.47 |
| 03/25 | 3,525 | 3,540 | 3,505 | 3,530 | +0.14% | 2,300 | 217億8716万 | +1.7% | 12.09 | 0.47 |
| 03/22 | 3,540 | 3,540 | 3,520 | 3,525 | -0.42% | 900 | 217億5630万 | +1.67% | 12.07 | 0.47 |
| 03/21 | 3,545 | 3,545 | 3,535 | 3,540 | 0% | 6,500 | 218億4888万 | +2.22% | 12.12 | 0.47 |
| 03/19 | 3,500 | 3,540 | 3,500 | 3,540 | +1.14% | 1,100 | 218億4888万 | +2.37% | 12.12 | 0.47 |
| 03/18 | 3,490 | 3,540 | 3,490 | 3,500 | 0% | 3,200 | 216億200万 | +1.36% | 11.98 | 0.47 |
| 03/15 | 3,485 | 3,500 | 3,485 | 3,500 | +0.29% | 2,300 | 216億200万 | +1.48% | 11.98 | 0.47 |
| 03/14 | 3,485 | 3,490 | 3,485 | 3,490 | +0.14% | 1,100 | 215億4028万 | +1.31% | 11.95 | 0.47 |
| 03/13 | 3,485 | 3,485 | 3,485 | 3,485 | -0.14% | 700 | 215億942万 | +1.25% | 11.93 | 0.47 |
| 03/12 | 3,480 | 3,490 | 3,480 | 3,490 | +1.16% | 900 | 215億4028万 | +1.48% | 11.95 | 0.47 |
| 03/11 | 3,450 | 3,490 | 3,445 | 3,450 | -1.15% | 2,900 | 212億9340万 | +0.38% | 11.81 | 0.46 |
| 03/08 | 3,490 | 3,490 | 3,490 | 3,490 | -0.14% | 200 | 215億4028万 | +1.51% | 11.95 | 0.47 |
| 03/06 | 3,490 | 3,495 | 3,490 | 3,495 | +0.14% | 800 | 215億7114万 | +1.75% | 11.97 | 0.47 |
| 03/05 | 3,460 | 3,495 | 3,440 | 3,490 | +1.01% | 3,100 | 215億4028万 | +1.69% | 11.95 | 0.47 |
| 03/04 | 3,455 | 3,455 | 3,455 | 3,455 | -0.14% | 200 | 213億2426万 | +0.73% | 11.83 | 0.46 |
| 03/01 | 3,495 | 3,495 | 3,460 | 3,460 | +0.44% | 1,400 | 213億5512万 | +0.93% | 11.85 | 0.46 |
| 02/28 | 3,445 | 3,490 | 3,445 | 3,445 | 0% | 2,400 | 212億6254万 | +0.53% | 11.79 | 0.46 |
| 02/27 | 3,445 | 3,445 | 3,445 | 3,445 | +0.15% | 100 | 212億6254万 | +0.53% | 11.79 | 0.46 |
| 02/26 | 3,440 | 3,440 | 3,440 | 3,440 | +0.15% | 300 | 212億3168万 | +0.41% | 11.78 | 0.46 |
| 02/22 | 3,435 | 3,435 | 3,435 | 3,435 | +0.44% | 100 | 212億82万 | +0.26% | 11.76 | 0.46 |
| 02/21 | 3,420 | 3,420 | 3,420 | 3,420 | 0% | 100 | 211億824万 | -0.18% | 11.71 | 0.46 |
| 02/20 | 3,440 | 3,440 | 3,420 | 3,420 | -0.44% | 2,200 | 211億824万 | -0.18% | 11.71 | 0.46 |
| 02/19 | 3,415 | 3,435 | 3,415 | 3,435 | +0.73% | 400 | 212億82万 | +0.26% | 11.76 | 0.46 |
| 02/16 | 3,450 | 3,465 | 3,390 | 3,410 | -1.16% | 3,400 | 210億4652万 | -0.47% | 11.67 | 0.46 |
| 02/15 | 3,430 | 3,450 | 3,430 | 3,450 | +0.58% | 300 | 212億9340万 | +0.7% | 11.81 | 0.46 |
| 02/14 | 3,425 | 3,430 | 3,425 | 3,430 | -0.29% | 400 | 211億6996万 | +0.15% | 11.74 | 0.46 |
| 02/13 | 3,450 | 3,450 | 3,410 | 3,440 | +0.58% | 3,900 | 212億3168万 | +0.47% | 11.78 | 0.46 |
| 02/09 | 3,425 | 3,425 | 3,420 | 3,420 | +0.29% | 500 | 211億824万 | -0.12% | 11.71 | 0.46 |
| 02/08 | 3,410 | 3,410 | 3,410 | 3,410 | 0% | 100 | 210億4652万 | -0.41% | 11.67 | 0.46 |
| 02/07 | 3,420 | 3,420 | 3,410 | 3,410 | -0.29% | 300 | 210億4652万 | -0.44% | 11.67 | 0.46 |
| 02/06 | 3,395 | 3,420 | 3,395 | 3,420 | +0.74% | 300 | 211億824万 | -0.18% | 11.71 | 0.46 |
| 02/05 | 3,410 | 3,410 | 3,395 | 3,395 | -0.29% | 600 | 209億5394万 | -0.93% | 11.62 | 0.45 |
| 02/02 | 3,425 | 3,425 | 3,400 | 3,405 | -0.58% | 4,900 | 210億1566万 | -0.7% | 11.66 | 0.46 |
| 02/01 | 3,425 | 3,430 | 3,425 | 3,425 | +0.15% | 1,300 | 211億3910万 | -0.17% | 11.73 | 0.46 |
| 01/31 | 3,420 | 3,420 | 3,420 | 3,420 | -1.58% | 300 | 211億824万 | -0.35% | 11.71 | 0.46 |
| 01/30 | 3,475 | 3,475 | 3,475 | 3,475 | +1.46% | 100 | 214億4770万 | +1.22% | 11.9 | 0.46 |
| 01/29 | 3,440 | 3,470 | 3,425 | 3,425 | +0.15% | 2,100 | 211億3910万 | -0.2% | 11.73 | 0.46 |
| 01/26 | 3,430 | 3,430 | 3,420 | 3,420 | -0.29% | 3,000 | 211億824万 | -0.35% | 11.71 | 0.46 |
| 01/25 | 3,425 | 3,430 | 3,425 | 3,430 | +0.29% | 600 | 211億6996万 | -0.06% | 11.74 | 0.46 |
| 01/24 | 3,420 | 3,420 | 3,420 | 3,420 | 0% | 100 | 211億824万 | -0.35% | 11.71 | 0.46 |
| 01/23 | 3,445 | 3,445 | 3,420 | 3,420 | -0.73% | 700 | 211億824万 | -0.38% | 11.71 | 0.46 |
| 01/22 | 3,445 | 3,445 | 3,430 | 3,445 | +0.15% | 2,800 | 212億6254万 | +0.32% | 11.79 | 0.46 |
| 01/19 | 3,430 | 3,440 | 3,430 | 3,440 | +0.15% | 600 | 212億3168万 | +0.23% | 11.78 | 0.46 |
| 01/18 | 3,435 | 3,435 | 3,435 | 3,435 | 0% | 200 | 212億82万 | +0.12% | 11.76 | 0.46 |
| 01/17 | 3,425 | 3,435 | 3,425 | 3,435 | +0.29% | 500 | 212億82万 | +0.17% | 11.76 | 0.46 |
| 01/16 | 3,420 | 3,440 | 3,420 | 3,425 | +0.15% | 400 | 211億3910万 | -0.09% | 11.73 | 0.46 |
| 01/15 | 3,420 | 3,440 | 3,420 | 3,420 | 0% | 2,700 | 211億824万 | -0.18% | 11.71 | 0.46 |
| 01/12 | 3,425 | 3,425 | 3,420 | 3,420 | -0.15% | 800 | 211億824万 | -0.15% | 11.71 | 0.46 |
| 01/11 | 3,430 | 3,430 | 3,425 | 3,425 | +0.44% | 200 | 211億3910万 | 0% | 11.73 | 0.46 |
| 01/10 | 3,410 | 3,410 | 3,410 | 3,410 | +0.15% | 300 | 210億4652万 | -0.41% | 11.67 | 0.46 |
| 01/09 | 3,440 | 3,440 | 3,405 | 3,405 | -1.02% | 2,800 | 210億1566万 | -0.53% | 11.66 | 0.46 |
| 01/05 | 3,440 | 3,440 | 3,440 | 3,440 | +0.29% | 200 | 212億3168万 | +0.5% | 11.78 | 0.46 |
| 01/04 | 3,430 | 3,430 | 3,430 | 3,430 | 0% | 300 | 211億6996万 | +0.29% | 11.74 | 0.46 |
| 2023 | ||||||||||
| 12/29 | 3,445 | 3,445 | 3,430 | 3,430 | -0.44% | 800 | 211億6996万 | +0.32% | 11.74 | 0.46 |
| 12/28 | 3,445 | 3,445 | 3,445 | 3,445 | 0% | 200 | 212億6254万 | +0.82% | 11.79 | 0.46 |
| 12/27 | 3,445 | 3,445 | 3,445 | 3,445 | 0% | 300 | 212億6254万 | +0.85% | 11.79 | 0.46 |
| 12/26 | 3,435 | 3,450 | 3,435 | 3,445 | +0.15% | 600 | 212億6254万 | +0.91% | 11.79 | 0.46 |
| 12/25 | 3,455 | 3,460 | 3,405 | 3,440 | -0.29% | 2,300 | 212億3168万 | +0.85% | 11.78 | 0.46 |
| 12/22 | 3,455 | 3,455 | 3,450 | 3,450 | -0.14% | 300 | 212億9340万 | +1.2% | 11.81 | 0.46 |
| 12/21 | 3,455 | 3,460 | 3,455 | 3,455 | +0.14% | 6,600 | 213億2426万 | +1.47% | 11.83 | 0.46 |
| 12/20 | 3,425 | 3,450 | 3,425 | 3,450 | +0.88% | 1,600 | 212億9340万 | +1.41% | 11.81 | 0.46 |
| 12/19 | 3,415 | 3,420 | 3,405 | 3,420 | +0.29% | 1,500 | 211億824万 | +0.68% | 11.71 | 0.46 |
| 12/18 | 3,430 | 3,430 | 3,410 | 3,410 | -1.16% | 1,100 | 210億4652万 | +0.47% | 11.67 | 0.46 |
| 12/15 | 3,435 | 3,450 | 3,435 | 3,450 | +0.29% | 700 | 212億9340万 | +1.71% | 11.81 | 0.46 |
| 12/14 | 3,440 | 3,440 | 3,440 | 3,440 | +0.29% | 100 | 212億3168万 | +1.53% | 11.78 | 0.46 |
| 12/13 | 3,425 | 3,430 | 3,425 | 3,430 | +0.59% | 500 | 211億6996万 | +1.33% | 11.74 | 0.46 |
| 12/12 | 3,410 | 3,410 | 3,410 | 3,410 | 0% | 100 | 210億4652万 | +0.8% | 11.67 | 0.46 |
| 12/11 | 3,405 | 3,415 | 3,405 | 3,410 | +0.44% | 400 | 210億4652万 | +0.86% | 11.67 | 0.46 |
| 12/08 | 3,395 | 3,395 | 3,395 | 3,395 | 0% | 100 | 209億5394万 | +0.44% | 11.62 | 0.45 |
| 12/07 | 3,420 | 3,420 | 3,395 | 3,395 | +0.15% | 200 | 209億5394万 | +0.47% | 11.62 | 0.45 |
| 12/05 | 3,390 | 3,390 | 3,390 | 3,390 | +0.15% | 200 | 209億2308万 | +0.33% | 11.61 | 0.45 |
| 12/04 | 3,385 | 3,385 | 3,385 | 3,385 | -0.73% | 100 | 208億9222万 | +0.21% | 11.59 | 0.45 |
| 12/01 | 3,410 | 3,410 | 3,410 | 3,410 | +0.15% | 200 | 210億4652万 | +0.95% | 11.67 | 0.46 |
| 11/30 | 3,405 | 3,405 | 3,405 | 3,405 | +0.15% | 200 | 210億1566万 | +0.86% | 11.66 | 0.46 |
| 11/28 | 3,395 | 3,400 | 3,395 | 3,400 | +0.29% | 500 | 209億8480万 | +0.77% | 11.64 | 0.45 |
| 11/27 | 3,390 | 3,390 | 3,390 | 3,390 | +0.3% | 300 | 209億2308万 | +0.5% | 11.61 | 0.45 |
| 11/24 | 3,385 | 3,415 | 3,380 | 3,380 | -0.15% | 1,100 | 208億6136万 | +0.24% | 11.57 | 0.45 |
| 11/22 | 3,385 | 3,385 | 3,385 | 3,385 | 0% | 2,300 | 208億9222万 | +0.42% | 11.59 | 0.45 |
| 11/21 | 3,435 | 3,435 | 3,385 | 3,385 | -1.31% | 3,300 | 208億9222万 | +0.42% | 11.59 | 0.45 |
| 11/20 | 3,390 | 3,430 | 3,390 | 3,430 | +1.33% | 2,300 | 211億6996万 | +1.75% | 11.74 | 0.46 |
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 | 3,710 742 5/23 | 3,025 605 7/25 | 10,200 51,000 1/22 | - | - | +7.42% 9/5 | -5.79% 6/14 |
| 2008年 3月期 | 3,400 680 8/30 680 4/18 | 2,905 581 11/22 | 5,800 29,000 12/18 | - | - | +4.76% 8/30 | -6.74% 10/25 |
| 2009年 3月期 | 3,275 655 4/10 | 2,605 521 10/30 | 4,000 20,000 12/4 | - | - | +9.57% 1/9 | -7.08% 10/29 |
| 2010年 3月期 | 3,225 645 9/24 | 2,900 580 12/29 580 12/15 他2件 | 9,400 47,000 3/12 | - | - | +4.22% 9/24 | -4.85% 10/8 |
| 2011年 3月期 | 3,250 650 9/15 | 2,700 540 12/27 | 9,200 46,000 12/3 | 200億5900万 | 166億6440万 | +4.57% 11/16 | -6.18% 3/16 |
| 2012年 3月期 | 3,245 649 2/22 | 2,830 566 5/13 | 7,400 37,000 3/27 | 200億2814万 | 174億6676万 | +9.37% 2/22 | -4.1% 4/5 |
| 2013年 3月期 | 3,120 624 3/6 | 2,900 580 9/28 580 9/27 | 22,200 111,000 3/11 | 192億5664万 | 178億9880万 | +3.13% 9/4 | -4.4% 4/2 |
| 2014年 3月期 | 3,450 690 3/25 | 2,925 585 4/2 | 8,200 41,000 3/13 | 212億9340万 | 180億5310万 | +8.8% 1/28 | -4.06% 4/9 |
| 2015年 3月期 | 3,600 720 3/25 | 3,100 620 5/19 | 5,800 29,000 12/5 | 222億1920万 | 191億3320万 | +5.11% 10/31 | -3.63% 10/15 |
| 2016年 3月期 | 3,770 754 7/21 754 7/17 他2件 | 3,350 670 10/9 | 8,600 43,000 8/21 | 232億6844万 | 206億7620万 | +4.87% 11/26 | -4.74% 8/21 |
| 2017年 3月期 | 3,625 725 3/28 | 3,430 686 4/11 | 5,200 26,000 3/14 | 223億7350万 | 211億6996万 | +6.75% 5/16 | -1.75% 5/2 |
| 2018年 3月期 | 4,715 943 8/31 | 3,475 695 5/2 695 4/19 | 9,000 45,000 5/16 | 291億98万 | 214億4770万 | +8.37% 6/9 | -6.43% 10/13 |
| 2019年 3月期 | 4,070 4/9 | 3,000 12/25 | 42,600 3/15 | 251億2004万 | 185億1600万 | +19.79% 2/28 | -12.09% 12/25 |
| 2020年 3月期 | 4,080 2/14 2/13 | 2,930 3/13 | 49,000 7/5 | 251億8176万 | 180億8396万 | +6.24% 7/25 | -15.5% 2/28 |
| 2021年 3月期 | 3,480 4/13 | 2,771 10/29 | 10,100 6/24 | 214億7856万 | 171億261万 | +9.82% 2/8 | -6.89% 10/30 |
| 2022年 3月期 | 3,380 6/22 | 3,010 4/5 | 8,100 3/22 | 208億6136万 | 185億7772万 | +4.73% 6/2 | -4.48% 8/12 |
| 2023年 3月期 | 3,600 3/28 | 3,150 4/5 | 4,500 7/15 | 222億1920万 | 194億4180万 | +6.09% 9/14 | -3.7% 4/11 |
| 最新 | 3,400 2024/4/24 | 500 | 209億8480万 | -1.65% 3,457 | |||
年間値上がり率
- 1984/12/22 vs 1983/12/07
- 0%（1倍）
- 1987/12/15 vs 1986/12/26
- -3%（0.97倍）
- 1988/12/01 vs 1987/12/15
- 22%（1.22倍）
- 1989/12/28 vs 1988/12/01
- 63%（1.63倍）
- 1990/12/25 vs 1989/12/28
- -19%（0.81倍）
- 1991/12/13 vs 1990/12/25
- -24%（0.76倍）
- 1992/12/29 vs 1991/12/13
- 1%（1.01倍）
- 1993/12/29 vs 1992/12/29
- 6%（1.06倍）
- 1994/12/22 vs 1993/12/29
- -9%（0.91倍）
- 1995/12/28 vs 1994/12/22
- 10%（1.1倍）
- 1996/12/20 vs 1995/12/28
- 11%（1.11倍）
- 1997/12/25 vs 1996/12/20
- -16%（0.84倍）
- 1998/12/28 vs 1997/12/25
- -3%（0.97倍）
- 1999/12/30 vs 1998/12/28
- -11%（0.89倍）
- 2000/12/25 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/25 vs 2000/12/25
- 17%（1.17倍）
- 2002/12/26 vs 2001/12/25
- -12%（0.88倍）
- 2003/12/25 vs 2002/12/26
- 20%（1.2倍）
- 2004/12/29 vs 2003/12/25
- -7%（0.93倍）
- 2005/12/30 vs 2004/12/29
- 10%（1.1倍）
- 2006/12/28 vs 2005/12/30
- 8%（1.08倍）
- 2007/12/28 vs 2006/12/28
- -3%（0.97倍）
- 2008/12/25 vs 2007/12/28
- -3%（0.97倍）
- 2009/12/30 vs 2008/12/25
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/26 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/26
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/27 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/27
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/04/24 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
2,026円（1985/11/15） - 68%（1.68倍）
3,400円（4/24）