株価チャート
株価
4/26
- 前日 (4/25)
- 3,930
- 始値
- 3,940
- 高値
- 3,940
- 安値
- 3,930
- 終値 +0.13%
- 3,935
- 出来高 +25%
- 500
乖離率
- 株価(5日)
移動平均値 - +0.2%
3,927 - 株価(25日)
移動平均値 - +0.87%
3,901 - 出来高(5日)
移動平均値 - -13.79%
580
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 3,940 | 3,940 | 3,930 | 3,935 | +0.13% | 500 | 111億63万 | +0.87% | 84.4 | 4.48 |
04/25 | 3,940 | 3,940 | 3,930 | 3,930 | 0% | 400 | 110億8653万 | +0.9% | 84.29 | 4.47 |
04/24 | 3,935 | 3,935 | 3,910 | 3,930 | +0.13% | 900 | 110億8653万 | +1.03% | 84.29 | 4.47 |
04/23 | 3,925 | 3,925 | 3,925 | 3,925 | +0.26% | 300 | 110億7242万 | +1.03% | 84.18 | 4.47 |
04/22 | 3,895 | 3,915 | 3,885 | 3,915 | -0.25% | 800 | 110億4421万 | +0.93% | 83.97 | 4.46 |
04/19 | 3,900 | 3,925 | 3,900 | 3,925 | +0.64% | 700 | 110億7242万 | +1.24% | 84.18 | 4.47 |
04/18 | 3,900 | 3,935 | 3,900 | 3,900 | -1.02% | 2,200 | 110億190万 | +0.75% | 83.65 | 4.44 |
04/17 | 3,925 | 3,940 | 3,920 | 3,940 | 0% | 1,000 | 111億1474万 | +1.91% | 84.5 | 4.48 |
04/16 | 3,940 | 3,940 | 3,940 | 3,940 | 0% | 400 | 111億1474万 | +2.1% | 84.5 | 4.48 |
04/15 | 3,925 | 3,940 | 3,925 | 3,940 | -0.13% | 300 | 111億1474万 | +2.2% | 84.5 | 4.48 |
04/12 | 3,925 | 3,945 | 3,870 | 3,945 | +0.64% | 1,500 | 111億2884万 | +2.44% | 84.61 | 4.49 |
04/11 | 3,925 | 3,925 | 3,920 | 3,920 | 0% | 800 | 110億5832万 | +1.87% | 84.07 | 4.46 |
04/10 | 3,920 | 3,920 | 3,915 | 3,920 | +0.64% | 700 | 110億5832万 | +1.98% | 84.07 | 4.46 |
04/09 | 3,900 | 3,900 | 3,895 | 3,895 | -0.13% | 300 | 109億8779万 | +1.43% | 83.54 | 4.43 |
04/08 | 3,895 | 3,900 | 3,895 | 3,900 | +0.13% | 1,100 | 110億190万 | +1.62% | 83.65 | 4.44 |
04/05 | 3,900 | 3,900 | 3,890 | 3,895 | -0.13% | 800 | 109億8779万 | +1.54% | 83.54 | 4.43 |
04/04 | 3,890 | 3,900 | 3,885 | 3,900 | -0.13% | 400 | 110億190万 | +1.72% | 83.65 | 4.44 |
04/03 | 3,905 | 3,905 | 3,905 | 3,905 | 0% | 600 | 110億1600万 | +1.93% | 83.75 | 4.44 |
04/02 | 3,905 | 3,920 | 3,880 | 3,905 | 0% | 1,700 | 110億1600万 | +2.01% | 83.75 | 4.44 |
04/01 | 3,885 | 3,940 | 3,865 | 3,905 | +1.03% | 2,600 | 110億1600万 | +2.09% | 83.75 | 4.44 |
03/29 | 3,850 | 3,865 | 3,850 | 3,865 | +0.39% | 600 | 109億316万 | +1.13% | 82.89 | 4.4 |
03/28 | 3,830 | 3,850 | 3,830 | 3,850 | +0.52% | 1,200 | 108億6085万 | +0.84% | 82.57 | 4.38 |
03/27 | 3,825 | 3,830 | 3,815 | 3,830 | +0.52% | 500 | 108億443万 | +0.39% | 82.14 | 4.36 |
03/26 | 3,810 | 3,835 | 3,810 | 3,810 | 0% | 1,200 | 107億4801万 | -0.1% | 81.72 | 4.34 |
03/25 | 3,785 | 3,830 | 3,785 | 3,810 | +0.66% | 1,300 | 107億4801万 | -0.08% | 81.72 | 4.34 |
03/22 | 3,785 | 3,785 | 3,785 | 3,785 | -0.13% | 300 | 106億7748万 | -0.68% | 81.18 | 4.31 |
03/21 | 3,785 | 3,790 | 3,785 | 3,790 | -0.39% | 800 | 106億9159万 | -0.55% | 81.29 | 4.31 |
03/19 | 3,780 | 3,805 | 3,780 | 3,805 | +0.66% | 200 | 107億3390万 | -0.18% | 81.61 | 4.33 |
03/18 | 3,770 | 3,865 | 3,765 | 3,780 | -2.45% | 3,300 | 106億6338万 | -0.84% | 81.07 | 4.3 |
03/15 | 3,760 | 3,875 | 3,760 | 3,875 | +2.65% | 5,100 | 109億3137万 | +1.71% | 83.11 | 4.41 |
03/14 | 3,775 | 3,790 | 3,745 | 3,775 | +0.13% | 900 | 106億4927万 | -0.84% | 80.96 | 4.3 |
03/13 | 3,770 | 3,790 | 3,750 | 3,770 | 0% | 1,800 | 106億3517万 | -0.95% | 80.86 | 4.29 |
03/12 | 3,780 | 3,790 | 3,735 | 3,770 | -1.31% | 6,500 | 106億3517万 | -1% | 80.86 | 4.29 |
03/11 | 3,845 | 3,850 | 3,820 | 3,820 | -0.78% | 1,300 | 107億7622万 | +0.24% | 81.93 | 4.35 |
03/08 | 3,855 | 3,855 | 3,840 | 3,850 | -0.26% | 400 | 108億6085万 | +0.94% | 82.57 | 4.38 |
03/07 | 3,825 | 3,860 | 3,825 | 3,860 | +0.65% | 1,000 | 108億8906万 | +1.18% | 82.79 | 4.39 |
03/06 | 3,810 | 3,835 | 3,810 | 3,835 | +0.79% | 500 | 108億1853万 | +0.52% | 82.25 | 4.36 |
03/05 | 3,835 | 3,835 | 3,805 | 3,805 | -1.04% | 1,600 | 107億3390万 | -0.52% | 81.61 | 4.33 |
03/04 | 3,860 | 3,860 | 3,840 | 3,845 | -0.39% | 1,700 | 108億4674万 | +0.34% | 82.47 | 4.38 |
03/01 | 3,855 | 3,865 | 3,830 | 3,860 | +0.65% | 1,400 | 108億8906万 | +0.63% | 82.79 | 4.39 |
02/29 | 3,830 | 3,845 | 3,825 | 3,835 | 0% | 1,100 | 108億1853万 | -0.1% | 82.25 | 4.36 |
02/28 | 3,840 | 3,840 | 3,830 | 3,835 | 0% | 900 | 108億1853万 | -0.21% | 82.25 | 4.36 |
02/27 | 3,820 | 3,835 | 3,820 | 3,835 | 0% | 400 | 108億1853万 | -0.34% | 82.25 | 4.36 |
02/26 | 3,810 | 3,835 | 3,810 | 3,835 | +0.52% | 1,100 | 108億1853万 | -0.42% | 82.25 | 4.36 |
02/22 | 3,785 | 3,820 | 3,785 | 3,815 | +0.93% | 800 | 107億6211万 | -1.01% | 81.82 | 4.34 |
02/21 | 3,790 | 3,790 | 3,780 | 3,780 | +0.27% | 400 | 106億6338万 | -2% | 81.07 | 4.3 |
02/20 | 3,780 | 3,780 | 3,770 | 3,770 | -0.53% | 500 | 106億3517万 | -2.38% | 80.86 | 4.29 |
02/19 | 3,795 | 3,795 | 3,760 | 3,790 | -0.13% | 1,700 | 106億9159万 | -1.97% | 81.29 | 4.31 |
02/16 | 3,760 | 3,795 | 3,760 | 3,795 | +0.93% | 700 | 107億569万 | -1.96% | 81.39 | 4.32 |
02/15 | 3,795 | 3,795 | 3,760 | 3,760 | -0.4% | 300 | 106億696万 | -2.94% | 80.64 | 4.28 |
02/14 | 3,760 | 3,775 | 3,760 | 3,775 | -1.05% | 1,600 | 106億4927万 | -2.68% | 80.96 | 4.3 |
02/13 | 3,805 | 3,815 | 3,805 | 3,815 | +0.26% | 600 | 107億6211万 | -1.78% | 81.82 | 4.34 |
02/09 | 3,805 | 3,805 | 3,805 | 3,805 | +1.47% | 100 | 107億3390万 | -2.08% | 81.61 | 4.33 |
02/08 | 3,810 | 3,810 | 3,750 | 3,750 | -1.06% | 800 | 105億7875万 | -3.55% | 80.43 | 4.27 |
02/07 | 3,745 | 3,815 | 3,740 | 3,790 | +1.2% | 1,200 | 106億9159万 | -2.57% | 81.29 | 4.31 |
02/06 | 3,800 | 3,800 | 3,720 | 3,745 | -1.96% | 5,800 | 105億6464万 | -3.75% | 80.32 | 4.26 |
02/05 | 3,835 | 3,835 | 3,815 | 3,820 | -0.91% | 2,600 | 107億7622万 | -1.85% | 81.93 | 4.35 |
02/02 | 3,880 | 3,880 | 3,835 | 3,855 | -0.64% | 900 | 108億7495万 | -0.87% | 82.68 | 4.39 |
02/01 | 3,855 | 3,880 | 3,850 | 3,880 | +0.13% | 4,500 | 109億4548万 | -0.15% | 83.22 | 4.42 |
01/31 | 3,865 | 3,875 | 3,860 | 3,875 | +0.13% | 1,300 | 109億3137万 | -0.13% | 70.16 | 4.41 |
01/30 | 3,860 | 3,895 | 3,855 | 3,870 | -5.03% | 6,400 | 109億1727万 | -0.13% | 70.07 | 4.4 |
01/29 | 3,995 | 4,075 | 3,990 | 4,075 | +2% | 5,600 | 114億9557万 | +5.41% | 73.78 | 4.64 |
01/26 | 3,945 | 3,995 | 3,925 | 3,995 | +1.27% | 3,400 | 112億6989万 | +3.79% | 72.33 | 4.55 |
01/25 | 3,930 | 3,945 | 3,925 | 3,945 | +0.38% | 1,800 | 111億2884万 | +2.92% | 71.43 | 4.49 |
01/24 | 3,945 | 3,950 | 3,930 | 3,930 | -0.38% | 3,000 | 110億8653万 | +2.85% | 71.15 | 4.47 |
01/23 | 3,945 | 3,950 | 3,930 | 3,945 | 0% | 1,600 | 111億2884万 | +3.57% | 71.43 | 4.49 |
01/22 | 3,930 | 3,970 | 3,930 | 3,945 | +0.64% | 2,300 | 111億2884万 | +3.54% | 71.43 | 4.49 |
01/19 | 3,900 | 3,920 | 3,900 | 3,920 | +0.51% | 1,100 | 110億5832万 | +3.1% | 70.97 | 4.46 |
01/18 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 100 | 110億190万 | +2.85% | 70.61 | 4.44 |
01/17 | 3,900 | 3,925 | 3,900 | 3,900 | +0.13% | 1,100 | 110億190万 | +3.15% | 70.61 | 4.44 |
01/16 | 3,900 | 3,900 | 3,885 | 3,895 | +0.26% | 1,200 | 109億8779万 | +3.34% | 70.52 | 4.43 |
01/15 | 3,885 | 3,930 | 3,885 | 3,885 | -0.38% | 2,700 | 109億5958万 | +3.43% | 70.34 | 4.42 |
01/12 | 3,900 | 3,910 | 3,880 | 3,900 | +0.65% | 1,900 | 110億190万 | +4.19% | 70.61 | 4.44 |
01/11 | 3,880 | 3,920 | 3,875 | 3,875 | 0% | 1,200 | 109億3137万 | +3.89% | 70.16 | 4.41 |
01/10 | 3,920 | 3,940 | 3,870 | 3,875 | -1.15% | 1,200 | 109億3137万 | +4.22% | 70.16 | 4.41 |
01/09 | 3,890 | 3,940 | 3,870 | 3,920 | +1.55% | 1,300 | 110億5832万 | +5.8% | 70.97 | 4.46 |
01/05 | 3,930 | 3,930 | 3,860 | 3,860 | 0% | 1,800 | 108億8906万 | +4.61% | 69.89 | 4.39 |
01/04 | 3,870 | 3,905 | 3,850 | 3,860 | +1.58% | 2,500 | 108億8906万 | +4.95% | 69.89 | 4.39 |
2023 | ||||||||||
12/29 | 3,865 | 3,865 | 3,795 | 3,800 | 0% | 1,700 | 107億1980万 | +3.68% | 68.8 | 4.33 |
12/28 | 3,775 | 3,800 | 3,770 | 3,800 | +0.93% | 1,400 | 107億1980万 | +3.97% | 68.8 | 4.33 |
12/27 | 3,725 | 3,765 | 3,725 | 3,765 | 0% | 500 | 106億2106万 | +3.29% | 68.17 | 4.29 |
12/26 | 3,735 | 3,765 | 3,720 | 3,765 | 0% | 900 | 106億2106万 | +3.55% | 68.17 | 4.29 |
12/25 | 3,720 | 3,765 | 3,720 | 3,765 | +0.8% | 900 | 106億2106万 | +3.83% | 68.17 | 4.29 |
12/22 | 3,785 | 3,790 | 3,735 | 3,735 | -0.53% | 1,200 | 105億3643万 | +3.32% | 67.62 | 4.25 |
12/21 | 3,695 | 3,755 | 3,690 | 3,755 | +2.88% | 1,600 | 105億9285万 | +4.13% | 67.99 | 4.27 |
12/20 | 3,640 | 3,680 | 3,640 | 3,650 | +0.27% | 1,600 | 102億9665万 | +1.5% | 66.08 | 4.15 |
12/19 | 3,605 | 3,650 | 3,605 | 3,640 | +0.97% | 700 | 102億6844万 | +1.42% | 65.9 | 4.14 |
12/18 | 3,645 | 3,645 | 3,605 | 3,605 | -1.1% | 1,100 | 101億6970万 | +0.61% | 65.27 | 4.1 |
12/15 | 3,675 | 3,675 | 3,625 | 3,645 | +0.41% | 300 | 102億8254万 | +1.87% | 65.99 | 4.15 |
12/14 | 3,780 | 3,830 | 3,555 | 3,630 | -8.56% | 11,900 | 102億4023万 | +1.62% | 65.72 | 4.13 |
12/13 | 3,740 | 4,010 | 3,725 | 3,970 | +6.15% | 6,600 | 111億9937万 | +11.3% | 71.88 | 4.52 |
12/12 | 3,670 | 3,740 | 3,660 | 3,740 | +1.91% | 3,000 | 105億5054万 | +5.41% | 67.71 | 4.26 |
12/11 | 3,660 | 3,670 | 3,625 | 3,670 | +1.38% | 2,300 | 103億5307万 | +3.76% | 66.45 | 4.18 |
12/08 | 3,615 | 3,670 | 3,615 | 3,620 | +0.56% | 2,400 | 102億1202万 | +2.55% | 65.54 | 4.12 |
12/07 | 3,585 | 3,600 | 3,580 | 3,600 | +0.98% | 2,200 | 101億5560万 | +2.16% | 65.18 | 4.1 |
12/06 | 3,565 | 3,580 | 3,550 | 3,565 | -0.28% | 1,100 | 100億5686万 | +1.31% | 64.55 | 4.06 |
12/05 | 3,560 | 3,575 | 3,560 | 3,575 | +0.14% | 600 | 100億8507万 | +1.71% | 64.73 | 4.07 |
12/04 | 3,570 | 3,585 | 3,570 | 3,570 | 0% | 1,900 | 100億7097万 | +1.68% | 64.64 | 4.06 |
12/01 | 3,560 | 3,570 | 3,560 | 3,570 | +0.56% | 500 | 100億7097万 | +1.83% | 64.64 | 4.06 |
11/30 | 3,545 | 3,560 | 3,545 | 3,550 | 0% | 300 | 100億1455万 | +1.37% | 64.27 | 4.04 |
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 | |
2008年 1月期 | 4,000 400 5/22 | 3,640 364 11/29 | 2,000 20,000 11/29 20,000 2/28 | - | - | +3% 5/22 | -5.48% 2/8 |
2009年 1月期 | 3,650 365 5/1 | 2,790 279 10/7 | 2,000 20,000 1/26 | - | - | +3.48% 1/6 | -23.58% 3/3 |
2010年 1月期 | 3,180 318 7/3 | 2,100 210 3/3 | 4,200 42,000 3/3 | - | - | +14.22% 4/9 | -10.46% 7/29 |
2011年 1月期 | 2,820 282 7/27 | 2,520 252 2/4 | 2,200 22,000 12/27 22,000 12/24 | 79億5522万 | 71億892万 | +3.07% 3/26 | -17.45% 3/15 |
2012年 1月期 | 2,690 269 7/21 269 7/20 他2件 | 2,100 210 3/15 | 2,800 28,000 3/14 | 75億8849万 | 59億2410万 | +6.27% 6/30 | -5.38% 8/9 |
2013年 1月期 | 2,570 257 6/11 | 2,120 212 9/10 | 2,200 22,000 5/15 | 72億4997万 | 59億8052万 | +5.54% 6/11 | -9.17% 9/10 |
2014年 1月期 | 2,804 1/22 | 2,350 235 2/4 | 5,600 1/29 | 79億1008万 | 66億2935万 | +4.58% 1/20 | -5.41% 2/6 |
2015年 1月期 | 2,980 1/6 1/5 | 2,550 2/20 | 8,000 7/29 | 84億658万 | 71億9355万 | +5.42% 7/9 | -5.36% 8/1 |
2016年 1月期 | 3,345 6/15 | 2,805 8/25 | 4,800 7/28 | 94億3624万 | 79億1290万 | +5.7% 5/13 | -8.72% 2/12 |
2017年 1月期 | 3,205 1/26 | 2,700 2/15 2/12 | 4,600 1/27 | 90億4130万 | 76億1670万 | +4.65% 3/15 | -5.49% 8/1 |
2018年 1月期 | 3,460 1/26 | 3,070 2/1 | 7,600 1/26 | 97億6066万 | 86億6047万 | +2.37% 7/3 | -3.83% 2/6 |
2019年 1月期 | 3,670 6/28 6/27 | 3,200 2/6 | 5,600 12/25 | 103億5307万 | 90億2720万 | +3.37% 5/29 | -5.56% 12/25 |
2020年 1月期 | 3,670 9/10 | 3,335 10/17 | 9,900 10/17 | 103億5307万 | 94億803万 | +2.93% 12/10 | -12.7% 2/28 |
2021年 1月期 | 3,400 2/13 2/10 他2件 | 2,540 3/16 | 5,300 2/28 | 95億9140万 | 71億6534万 | +8.17% 5/22 | -17.43% 3/13 |
2022年 1月期 | 3,290 11/9 | 2,946 2/1 | 14,100 9/8 | 92億8109万 | 83億1066万 | +4% 6/8 | -3.71% 7/30 |
2023年 1月期 | 3,325 1/27 | 3,000 3/2 2/22 他2件 | 4,200 1/27 | 93億7982万 | 84億6300万 | +3.87% 3/17 | -2.19% 8/1 |
2024年 1月期 | 4,075 1/29 | 3,195 2/24 2/22 他3件 | 11,900 12/14 | 114億9557万 | 90億1309万 | +11.31% 12/13 | -3.75% 2/6 |
最新 | 3,935 2024/4/26 | 500 | 111億63万 | +0.87% 3,901 |
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
- 48%(1.48倍)
- 1986/12/26 vs 1985/12/28
- 74%(1.74倍)
- 1987/12/28 vs 1986/12/26
- 35%(1.35倍)
- 1988/12/28 vs 1987/12/28
- 22%(1.22倍)
- 1989/12/28 vs 1988/12/28
- 54%(1.54倍)
- 1990/12/28 vs 1989/12/28
- -39%(0.61倍)
- 1991/12/27 vs 1990/12/28
- -19%(0.81倍)
- 1992/12/24 vs 1991/12/27
- -19%(0.81倍)
- 1993/12/22 vs 1992/12/24
- 13%(1.13倍)
- 1994/12/29 vs 1993/12/22
- -4%(0.96倍)
- 1995/12/29 vs 1994/12/29
- 0%(1倍)
- 1996/12/25 vs 1995/12/29
- -8%(0.92倍)
- 1997/12/30 vs 1996/12/25
- -35%(0.65倍)
- 1998/12/30 vs 1997/12/30
- 67%(1.67倍)
- 1999/12/30 vs 1998/12/30
- 11%(1.11倍)
- 2000/12/27 vs 1999/12/30
- -1%(0.99倍)
- 2001/12/28 vs 2000/12/27
- 15%(1.15倍)
- 2002/12/30 vs 2001/12/28
- -8%(0.92倍)
- 2003/12/30 vs 2002/12/30
- 2%(1.02倍)
- 2004/12/30 vs 2003/12/30
- 2%(1.02倍)
- 2005/12/30 vs 2004/12/30
- 12%(1.12倍)
- 2006/12/28 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/26 vs 2006/12/28
- -4%(0.96倍)
- 2008/12/26 vs 2007/12/26
- -22%(0.78倍)
- 2009/12/21 vs 2008/12/26
- -4%(0.96倍)
- 2010/12/30 vs 2009/12/21
- -8%(0.92倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- -2%(0.98倍)
- 2013/12/30 vs 2012/12/28
- 9%(1.09倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- 7%(1.07倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 7%(1.07倍)
- 2018/12/28 vs 2017/12/29
- 1%(1.01倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 18%(1.18倍)
- 2024/04/26 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
880円(1984/10/01) - 347%(4.47倍)
3,935円(4/26)