株価チャート
株価
4/22
- 前日 (4/19)
- 3,324
- 始値
- 3,375
- 高値
- 3,394
- 安値
- 3,298
- 終値 +1.44%
- 3,372
- 出来高 -6.02%
- 557,400
乖離率
- 株価（5日）
移動平均値 - +1.44%
3,324 - 株価（25日）
移動平均値 - -1.26%
3,415 - 出来高（5日）
移動平均値 - +8.8%
512,320
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 3,375 | 3,394 | 3,298 | 3,372 | +1.44% | 557,400 | 2644億9845万 | -1.26% | 30.95 | 3.22 |
| 04/19 | 3,380 | 3,381 | 3,286 | 3,324 | -1.57% | 593,100 | 2607億3335万 | -2.46% | 30.51 | 3.18 |
| 04/18 | 3,299 | 3,387 | 3,290 | 3,377 | +2.64% | 575,900 | 2648億9065万 | -0.76% | 31 | 3.23 |
| 04/17 | 3,275 | 3,290 | 3,228 | 3,290 | +0.98% | 403,700 | 2580億6640万 | -3.01% | 30.2 | 3.14 |
| 04/16 | 3,320 | 3,325 | 3,245 | 3,258 | -2.63% | 431,500 | 2555億5633万 | -3.72% | 29.91 | 3.11 |
| 04/15 | 3,329 | 3,370 | 3,321 | 3,346 | -0.09% | 288,500 | 2624億5902万 | -0.86% | 30.72 | 3.2 |
| 04/12 | 3,335 | 3,405 | 3,335 | 3,349 | +1.15% | 431,600 | 2626億9434万 | -0.45% | 30.74 | 3.2 |
| 04/11 | 3,366 | 3,371 | 3,301 | 3,311 | -2.3% | 641,800 | 2597億1363万 | -1.28% | 30.39 | 3.16 |
| 04/10 | 3,430 | 3,433 | 3,377 | 3,389 | -1.31% | 507,800 | 1329億1596万 | +1.29% | 31.11 | 3.24 |
| 04/09 | 3,440 | 3,455 | 3,401 | 3,434 | +1% | 407,100 | 2693億6171万 | +3.03% | 31.52 | 3.28 |
| 04/08 | 3,373 | 3,417 | 3,368 | 3,400 | +0.8% | 338,000 | 2666億9476万 | +2.5% | 31.21 | 3.25 |
| 04/05 | 3,390 | 3,421 | 3,343 | 3,373 | -1.8% | 660,500 | 2645億7689万 | +2.06% | 30.96 | 3.22 |
| 04/04 | 3,420 | 3,450 | 3,388 | 3,435 | +0.12% | 537,400 | 2694億4014万 | +4.22% | 31.53 | 3.28 |
| 04/03 | 3,421 | 3,451 | 3,405 | 3,431 | +0.29% | 475,400 | 2691億2639万 | +4.35% | 31.5 | 3.28 |
| 04/02 | 3,430 | 3,430 | 3,373 | 3,421 | -0.35% | 848,400 | 2683億4199万 | +4.27% | 31.4 | 3.27 |
| 04/01 | 3,505 | 3,521 | 3,414 | 3,433 | -2.05% | 591,700 | 2692億8327万 | +4.86% | 31.51 | 3.28 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/29 | 3,460 | 3,525 | 3,438 | 3,505 | +1.3% | 570,500 | 2749億3092万 | +7.38% | 32.18 | 3.35 |
| 03/28 | 3,530 | 3,542 | 3,456 | 3,460 | -2.19% | 604,600 | 2714億114万 | +6.43% | 31.76 | 3.31 |
| 03/27 | 3,569 | 3,597 | 3,500 | 3,538 | -0.88% | 1,365,400 | 2774億8021万 | +9.25% | 32.47 | 3.38 |
| 03/26 | 3,575 | 3,596 | 3,529 | 3,569 | -0.5% | 737,600 | 2799億5106万 | +10.74% | 32.76 | 3.41 |
| 03/25 | 3,575 | 3,625 | 3,567 | 3,587 | +1.47% | 1,283,200 | 2813億6297万 | +11.92% | 32.93 | 3.43 |
| 03/22 | 3,460 | 3,572 | 3,436 | 3,535 | +4.08% | 2,012,800 | 2772億8411万 | +11.02% | 32.45 | 3.38 |
| 03/21 | 3,450 | 3,470 | 3,369 | 3,397 | -2.34% | 1,450,200 | 2664億2022万 | +7.28% | 31.18 | 3.24 |
| 03/19 | 3,364 | 3,483 | 3,339 | 3,478 | +3.76% | 1,296,400 | 2728億1305万 | +10.17% | 31.93 | 3.32 |
| 03/18 | 3,210 | 3,365 | 3,210 | 3,352 | +4.85% | 1,104,600 | 2629億2965万 | +6.68% | 30.77 | 3.2 |
| 03/15 | 3,194 | 3,204 | 3,143 | 3,197 | -0.44% | 660,400 | 2507億7151万 | +2.08% | 29.35 | 3.05 |
| 03/14 | 3,140 | 3,224 | 3,131 | 3,211 | +3.7% | 1,176,800 | 2518億6967万 | +2.69% | 29.48 | 3.07 |
| 03/13 | 3,112 | 3,113 | 3,064 | 3,097 | +0.21% | 712,400 | 2428億8833万 | -0.82% | 28.43 | 2.96 |
| 03/12 | 3,052 | 3,110 | 3,048 | 3,090 | +1.88% | 574,800 | 2423億7847万 | -1.06% | 28.37 | 2.95 |
| 03/11 | 3,077 | 3,095 | 3,016 | 3,033 | -1.75% | 488,600 | 2379億741万 | -2.85% | 27.84 | 2.9 |
| 03/08 | 3,096 | 3,102 | 3,052 | 3,087 | -0.31% | 634,600 | 2421億4315万 | -1.09% | 28.34 | 2.95 |
| 03/07 | 3,090 | 3,119 | 3,089 | 3,097 | -0.08% | 325,800 | 2428億8833万 | -0.75% | 28.43 | 2.96 |
| 03/06 | 3,080 | 3,124 | 3,069 | 3,099 | +1.08% | 563,400 | 2430億8443万 | -0.58% | 28.45 | 2.96 |
| 03/05 | 3,049 | 3,077 | 3,031 | 3,066 | +0.79% | 546,000 | 2404億9592万 | -1.51% | 28.15 | 2.93 |
| 03/04 | 3,081 | 3,081 | 3,032 | 3,042 | -1.35% | 666,800 | 2386億1337万 | -2.16% | 27.93 | 2.91 |
| 03/01 | 3,143 | 3,148 | 3,053 | 3,084 | -2.48% | 1,372,600 | 2418億6861万 | -0.76% | 28.31 | 2.95 |
| 02/29 | 3,224 | 3,242 | 3,134 | 3,162 | -2.27% | 943,200 | 2480億2612万 | +1.93% | 29.03 | 3.02 |
| 02/28 | 3,244 | 3,260 | 3,209 | 3,236 | -0.45% | 480,000 | 2537億9144万 | +4.51% | 29.7 | 3.09 |
| 02/27 | 3,265 | 3,283 | 3,235 | 3,250 | +0.02% | 480,400 | 2549億2881万 | +5.25% | 29.84 | 3.1 |
| 02/26 | 3,210 | 3,266 | 3,192 | 3,250 | +2.15% | 629,800 | 2548億8959万 | +5.61% | 29.83 | 3.1 |
| 02/22 | 3,180 | 3,202 | 3,158 | 3,181 | +0.28% | 417,200 | 2495億1648万 | +3.75% | 29.2 | 3.04 |
| 02/21 | 3,160 | 3,175 | 3,137 | 3,172 | +0.6% | 311,400 | 2488億1052万 | +3.69% | 29.12 | 3.03 |
| 02/20 | 3,158 | 3,163 | 3,120 | 3,153 | 0% | 304,600 | 2473億2017万 | +3.28% | 28.94 | 3.01 |
| 02/19 | 3,125 | 3,155 | 3,110 | 3,153 | +1.33% | 460,200 | 2473億2017万 | +3.44% | 28.94 | 3.01 |
| 02/16 | 3,067 | 3,127 | 3,046 | 3,112 | +1.75% | 664,800 | 2440億6492万 | +2.25% | 28.56 | 2.97 |
| 02/15 | 3,131 | 3,131 | 3,049 | 3,058 | -1.62% | 720,000 | 2398億6840万 | +0.63% | 28.07 | 2.92 |
| 02/14 | 3,160 | 3,169 | 3,097 | 3,109 | -1.99% | 998,400 | 2438億2960万 | +2.35% | 28.54 | 2.97 |
| 02/13 | 3,175 | 3,225 | 3,101 | 3,172 | +2.44% | 1,737,200 | 2487億7130万 | +4.57% | 29.11 | 3.03 |
| 02/09 | 3,105 | 3,129 | 3,068 | 3,096 | +0.23% | 1,000,400 | 2428億4911万 | +2.41% | 28.42 | 2.96 |
| 02/08 | 3,078 | 3,130 | 3,062 | 3,089 | +0.06% | 671,200 | 2423億3万 | +2.42% | 28.36 | 2.95 |
| 02/07 | 3,075 | 3,092 | 3,063 | 3,087 | +0.06% | 315,400 | 2421億4315万 | +2.49% | 28.34 | 2.95 |
| 02/06 | 3,135 | 3,135 | 3,076 | 3,085 | -1.09% | 395,800 | 2419億8627万 | +2.63% | 28.32 | 2.95 |
| 02/05 | 3,065 | 3,127 | 3,048 | 3,119 | +2.3% | 675,400 | 2446億5322万 | +4.07% | 28.63 | 2.98 |
| 02/02 | 3,035 | 3,062 | 3,006 | 3,049 | +0.61% | 429,000 | 2391億6245万 | +2.11% | 27.99 | 2.91 |
| 02/01 | 3,007 | 3,041 | 3,007 | 3,031 | -0.35% | 382,400 | 2377億1131万 | +1.8% | 27.82 | 2.89 |
| 01/31 | 3,000 | 3,041 | 2,995 | 3,041 | +0.41% | 299,800 | 2385億3493万 | +2.46% | 27.92 | 2.9 |
| 01/30 | 3,015 | 3,033 | 3,000 | 3,029 | +1.12% | 319,800 | 2375億5443万 | +2.45% | 27.8 | 2.89 |
| 01/29 | 2,998 | 3,032 | 2,976 | 2,995 | +0.4% | 377,800 | 2349億2670万 | +1.66% | 27.49 | 2.86 |
| 01/26 | 2,972 | 3,004 | 2,957 | 2,983 | +0.13% | 305,200 | 2339億8543万 | +1.57% | 27.38 | 2.85 |
| 01/25 | 2,951 | 2,984 | 2,929 | 2,979 | +0.74% | 593,000 | 2336億7167万 | +1.67% | 27.35 | 2.85 |
| 01/24 | 2,976 | 3,000 | 2,953 | 2,957 | -1.7% | 595,400 | 2319億4600万 | +1.2% | 27.15 | 2.82 |
| 01/23 | 3,040 | 3,040 | 2,995 | 3,008 | -1.28% | 467,200 | 2359億4642万 | +3.12% | 27.61 | 2.87 |
| 01/22 | 2,975 | 3,052 | 2,940 | 3,047 | +2.4% | 512,400 | 2390億557万 | +4.56% | 27.97 | 2.91 |
| 01/19 | 2,964 | 2,995 | 2,954 | 2,976 | -0.02% | 452,800 | 2333億9713万 | +2.32% | 27.32 | 2.84 |
| 01/18 | 3,005 | 3,005 | 2,967 | 2,976 | -1.15% | 485,600 | 2334億3635万 | +2.44% | 27.32 | 2.84 |
| 01/17 | 3,036 | 3,063 | 3,011 | 3,011 | -0.5% | 617,200 | 2361億4252万 | +3.77% | 27.64 | 2.88 |
| 01/16 | 3,034 | 3,069 | 3,025 | 3,026 | -0.03% | 731,400 | 2373億1911万 | +4.47% | 27.77 | 2.89 |
| 01/15 | 3,050 | 3,060 | 2,992 | 3,027 | +0.02% | 702,800 | 2373億9755万 | +4.69% | 27.78 | 2.89 |
| 01/12 | 3,013 | 3,059 | 2,997 | 3,026 | +1.12% | 923,000 | 2373億5833万 | +4.92% | 27.78 | 2.89 |
| 01/11 | 3,017 | 3,022 | 2,967 | 2,993 | -0.55% | 690,000 | 2347億3061万 | +3.94% | 27.47 | 2.86 |
| 01/10 | 3,010 | 3,015 | 2,991 | 3,009 | +0.02% | 516,600 | 2360億2486万 | +4.7% | 27.62 | 2.87 |
| 01/09 | 2,945 | 3,009 | 2,945 | 3,009 | +2.35% | 528,400 | 2359億8564万 | +4.9% | 27.62 | 2.87 |
| 01/05 | 2,915 | 2,940 | 2,897 | 2,940 | +0.84% | 495,000 | 2305億7331万 | +2.64% | 26.98 | 2.81 |
| 01/04 | 2,945 | 2,956 | 2,914 | 2,915 | -2.67% | 902,000 | 2286億5153万 | +1.85% | 26.76 | 2.78 |
| 2023 | ||||||||||
| 12/29 | 2,933 | 3,037 | 2,933 | 2,995 | +2.43% | 1,644,000 | 2349億2670万 | +4.76% | 27.49 | 2.86 |
| 12/28 | 2,863 | 2,925 | 2,850 | 2,924 | +2.02% | 760,400 | 2293億5749万 | +2.42% | 26.84 | 2.79 |
| 12/27 | 2,825 | 2,869 | 2,806 | 2,866 | +1.22% | 542,800 | 2248億799万 | +0.39% | 26.31 | 2.74 |
| 12/26 | 2,850 | 2,850 | 2,808 | 2,832 | -0.14% | 369,600 | 2221億182万 | -1.1% | 25.99 | 2.7 |
| 12/25 | 2,840 | 2,875 | 2,827 | 2,836 | +1.14% | 733,400 | 2224億1558万 | -1.27% | 26.03 | 2.71 |
| 12/22 | 2,752 | 2,808 | 2,734 | 2,804 | +2.3% | 815,000 | 2199億551万 | -2.66% | 25.74 | 2.68 |
| 12/21 | 2,750 | 2,765 | 2,712 | 2,741 | -1.51% | 745,000 | 2149億6382万 | -5.07% | 25.16 | 2.62 |
| 12/20 | 2,793 | 2,824 | 2,780 | 2,783 | +0.13% | 866,600 | 2182億5828万 | -3.99% | 25.54 | 2.66 |
| 12/19 | 2,775 | 2,789 | 2,733 | 2,779 | -0.29% | 703,600 | 2179億8374万 | -4.37% | 25.51 | 2.65 |
| 12/18 | 2,785 | 2,805 | 2,767 | 2,787 | -0.45% | 483,200 | 2186億1126万 | -4.39% | 25.58 | 2.66 |
| 12/15 | 2,825 | 2,825 | 2,777 | 2,800 | -0.92% | 754,600 | 2195億9176万 | -4.29% | 25.7 | 2.67 |
| 12/14 | 2,920 | 2,937 | 2,802 | 2,826 | -3.3% | 711,600 | 2216億3119万 | -3.73% | 25.94 | 2.7 |
| 12/13 | 2,898 | 2,957 | 2,898 | 2,922 | +0.71% | 797,600 | 2292億61万 | -0.58% | 26.82 | 2.79 |
| 12/12 | 2,890 | 2,929 | 2,887 | 2,902 | +0.09% | 473,600 | 2275億9260万 | -1.34% | 26.64 | 2.77 |
| 12/11 | 2,891 | 2,913 | 2,874 | 2,899 | +0.61% | 479,600 | 2273億9650万 | -1.6% | 26.61 | 2.77 |
| 12/08 | 2,876 | 2,905 | 2,861 | 2,882 | -0.19% | 500,800 | 2260億2381万 | -2.26% | 26.45 | 2.75 |
| 12/07 | 2,880 | 2,936 | 2,873 | 2,887 | -0.03% | 562,800 | 2264億5522万 | -2.1% | 26.5 | 2.76 |
| 12/06 | 2,843 | 2,901 | 2,836 | 2,888 | +1.16% | 626,200 | 2265億3366万 | -2.07% | 26.51 | 2.76 |
| 12/05 | 2,880 | 2,892 | 2,855 | 2,855 | -1.55% | 485,600 | 2239億4516万 | -3.09% | 26.21 | 2.73 |
| 12/04 | 2,872 | 2,920 | 2,852 | 2,900 | +1.08% | 607,200 | 2274億7494万 | -1.56% | 26.62 | 2.77 |
| 12/01 | 2,895 | 2,908 | 2,868 | 2,869 | -0.02% | 533,200 | 2250億4331万 | -2.51% | 26.34 | 2.74 |
| 11/30 | 2,892 | 2,897 | 2,866 | 2,870 | -0.95% | 513,000 | 2250億8253万 | -2.43% | 26.34 | 2.74 |
| 11/29 | 2,900 | 2,959 | 2,882 | 2,897 | -0.36% | 940,800 | 2272億3962万 | -1.43% | 26.59 | 2.77 |
| 11/28 | 2,853 | 2,908 | 2,850 | 2,908 | +2.43% | 859,800 | 2280億6324万 | -0.9% | 26.69 | 2.78 |
| 11/27 | 2,850 | 2,858 | 2,801 | 2,839 | -1.46% | 1,194,600 | 2226億5090万 | -3.12% | 26.06 | 2.71 |
| 11/24 | 2,950 | 2,955 | 2,851 | 2,881 | -1.66% | 1,383,600 | 2259億4537万 | -1.72% | 26.44 | 2.75 |
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 | 870 5,010 4/4 5,010 4/3 | 497 2,385 11/22 | 836,640 174,300 9/27 | - | - | +12.79% 7/4 | -15.12% 7/27 |
| 2008年 3月期 | 611 2,935 7/13 | 334 1,601 3/17 | 1,708,320 355,900 7/12 | - | - | +17.76% 7/13 | -20.09% 8/17 |
| 2009年 3月期 | 455 2,185 5/16 | 234 1,123 11/21 1,121 11/20 | 702,240 146,300 9/24 | - | - | +29.14% 12/15 | -22.76% 10/10 |
| 2010年 3月期 | 343 1,648 4/6 | 260 1,246 12/28 | 1,536,000 320,000 3/26 | - | - | +11.38% 4/26 | -9.54% 11/19 |
| 2011年 3月期 | 327 1,565 4/27 1,568 4/26 | 198 950 3/15 | 2,315,520 482,400 9/27 | 237億1600万 | 143億6875万 | +15.51% 12/14 | -22.57% 3/15 |
| 2012年 3月期 | 364 1,749 3/21 1,749 3/19 | 219 1,052 5/16 | 690,720 143,900 3/27 | 264億5362万 | 159億1150万 | +10.23% 2/15 | -8.32% 5/16 |
| 2013年 3月期 | 577 2,769 3/28 | 326 1,566 5/29 1,565 5/18 | 881,760 183,700 3/26 | 418億8112万 | 236億7062万 | +13.84% 2/4 | -9.2% 5/18 |
| 2014年 3月期 | 890 4,270 9/11 | 485 2,330 4/2 | 1,210,080 252,100 9/25 | 645億8375万 | 352億4125万 | +16.66% 7/3 | -9.72% 10/8 |
| 2015年 3月期 | 1,485 5,940 3/31 | 651 3,125 4/15 | 2,318,400 483,000 2/10 | 1078億1514万 | 472億6744万 | +16.62% 1/19 | -9.04% 10/14 |
| 2016年 3月期 | 2,663 10,650 12/18 | 1,375 5,500 4/20 | 3,433,200 858,300 2/10 | 2065億6040万 | 998億2883万 | +15.8% 5/28 | -20.44% 2/12 |
| 2017年 3月期 | 2,443 9,770 4/7 | 1,415 5,660 10/18 | 2,150,800 537,700 6/8 | 1899億1648万 | 1101億4606万 | +12.3% 11/28 | -15.06% 6/28 |
| 2018年 3月期 | 2,555 5,110 3/30 | 1,471 2,942 9/6 | 1,636,600 818,300 10/25 | 2003億5920万 | 1148億4425万 | +16.48% 12/14 | -8.15% 2/6 |
| 2019年 3月期 | 3,185 6,370 6/18 | 2,238 4,475 12/25 | 2,385,800 1,192,900 8/10 | 2497億6284万 | 1754億7427万 | +10.99% 6/18 | -14.99% 12/25 |
| 2020年 3月期 | 2,920 5,840 5/7 | 900 1,800 3/23 | 4,450,600 2,225,300 3/25 | 2290億3504万 | 705億9299万 | +21.76% 5/8 | -41.21% 3/19 |
| 2021年 3月期 | 2,195 4,390 9/14 | 993 1,986 4/6 | 2,549,400 1,274,700 5/26 | 378億6076万 | 778億8760万 | +34.54% 5/26 | -17.53% 8/3 |
| 2022年 3月期 | 2,445 4,890 3/30 | 1,625 3,250 4/21 | 1,924,800 962,400 6/3 | 1917億8491万 | 1274億6387万 | +15.82% 6/9 | -12.45% 12/2 |
| 2023年 3月期 | 3,230 6,460 10/18 | 2,135 4,270 4/12 | 3,337,800 1,668,900 2/10 | 2533億6002万 | 1674億6862万 | +11.4% 9/15 | -10.82% 11/16 |
| 最新 | 3,372 2024/4/22 | 557,400 | 2644億9845万 | -1.26% 3,415 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -51%（0.49倍）
- 2001/12/28 vs 2000/12/29
- 61%（1.61倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- -9%（0.91倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 115%（2.15倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 103%（2.03倍）
- 2014/12/30 vs 2013/12/30
- 54%（1.54倍）
- 2015/12/30 vs 2014/12/30
- 115%（2.15倍）
- 2016/12/30 vs 2015/12/30
- -35%（0.65倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 46%（1.46倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/04/22 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
198円（2011/03/15） - 1604%（17.04倍）
3,372円（4/22）