株価チャート
株価
4/22
- 前日 (4/19)
- 2,991
- 始値
- 3,010
- 高値
- 3,045
- 安値
- 2,994
- 終値 +0.8%
- 3,015
- 出来高 -52.16%
- 111,900
乖離率
- 株価（5日）
移動平均値 - +0.3%
3,006 - 株価（25日）
移動平均値 - +0.5%
3,000 - 出来高（5日）
移動平均値 - -22.88%
145,100
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 | 3,010 | 3,045 | 2,994 | 3,015 | +0.8% | 111,900 | 2592億9000万 | +0.5% | 23.42 | 3.94 |
| 04/19 | 2,992 | 3,005 | 2,976 | 2,991 | -0.63% | 233,900 | 2572億2600万 | -0.17% | 23.24 | 3.91 |
| 04/18 | 3,020 | 3,035 | 3,000 | 3,010 | 0% | 83,400 | 2588億6000万 | +0.47% | 23.38 | 3.93 |
| 04/17 | 3,000 | 3,030 | 2,999 | 3,010 | +0.17% | 150,300 | 2588億6000万 | +0.53% | 23.38 | 3.93 |
| 04/16 | 2,995 | 3,020 | 2,995 | 3,005 | -0.83% | 146,000 | 2584億3000万 | +0.5% | 23.34 | 3.93 |
| 04/15 | 3,025 | 3,040 | 3,010 | 3,030 | -0.66% | 74,300 | 2605億8000万 | +1.51% | 23.54 | 3.96 |
| 04/12 | 3,015 | 3,065 | 3,015 | 3,050 | +1.67% | 136,800 | 2623億 | +2.42% | 23.69 | 3.99 |
| 04/11 | 3,005 | 3,015 | 2,995 | 3,000 | -1.15% | 112,000 | 2580億 | +1.01% | 23.31 | 3.92 |
| 04/10 | 3,000 | 3,055 | 3,000 | 3,035 | +1.17% | 90,000 | 2640億4500万 | +2.4% | 23.58 | 3.97 |
| 04/09 | 3,000 | 3,025 | 2,997 | 3,000 | -0.17% | 90,700 | 2580億 | +1.45% | 23.31 | 3.92 |
| 04/08 | 2,969 | 3,010 | 2,961 | 3,005 | +1.83% | 125,700 | 2584億3000万 | +1.86% | 23.34 | 3.93 |
| 04/05 | 3,005 | 3,010 | 2,944 | 2,951 | -3.25% | 179,000 | 2537億8600万 | +0.2% | 22.93 | 3.86 |
| 04/04 | 3,060 | 3,095 | 3,040 | 3,050 | 0% | 235,000 | 2623億 | +3.71% | 23.69 | 3.99 |
| 04/03 | 3,005 | 3,055 | 3,005 | 3,050 | +0.99% | 309,900 | 2623億 | +3.95% | 23.69 | 3.99 |
| 04/02 | 3,000 | 3,050 | 2,990 | 3,020 | +1.68% | 448,800 | 2597億2000万 | +3.21% | 23.46 | 3.95 |
| 04/01 | 2,976 | 2,993 | 2,959 | 2,970 | -0.2% | 164,200 | 2583億9000万 | +1.71% | 23.07 | 3.88 |
| 03/29 | 2,920 | 2,977 | 2,912 | 2,976 | +1.99% | 216,300 | 2589億1200万 | +2.2% | 23.12 | 3.89 |
| 03/28 | 2,925 | 2,942 | 2,912 | 2,918 | -3.06% | 228,700 | 2538億6600万 | +0.52% | 22.67 | 3.81 |
| 03/27 | 2,988 | 3,030 | 2,988 | 3,010 | +0.74% | 190,000 | 2618億7000万 | +3.97% | 23.38 | 3.93 |
| 03/26 | 2,987 | 3,000 | 2,975 | 2,988 | -0.13% | 187,600 | 2599億5600万 | +3.64% | 23.21 | 3.91 |
| 03/25 | 3,015 | 3,020 | 2,984 | 2,992 | -0.43% | 185,000 | 2603億400万 | +4.18% | 23.24 | 3.91 |
| 03/22 | 2,985 | 3,010 | 2,978 | 3,005 | +1.45% | 114,200 | 2614億3500万 | +5.07% | 23.34 | 3.93 |
| 03/21 | 3,000 | 3,040 | 2,962 | 2,962 | -0.9% | 228,500 | 2576億9400万 | +4.08% | 23.01 | 3.87 |
| 03/19 | 2,972 | 3,000 | 2,966 | 2,989 | +0.57% | 187,600 | 2600億4300万 | +5.32% | 23.22 | 3.91 |
| 03/18 | 2,908 | 2,974 | 2,900 | 2,972 | +2.34% | 148,700 | 2585億6400万 | +5.2% | 23.09 | 3.89 |
| 03/15 | 2,997 | 3,010 | 2,886 | 2,904 | -2.97% | 420,000 | 2526億4800万 | +3.09% | 22.56 | 3.8 |
| 03/14 | 2,968 | 3,015 | 2,967 | 2,993 | +0.88% | 312,200 | 2603億9100万 | +6.59% | 23.25 | 3.91 |
| 03/13 | 2,943 | 2,973 | 2,913 | 2,967 | +1.82% | 320,400 | 2581億2900万 | +5.89% | 23.05 | 3.88 |
| 03/12 | 2,857 | 2,964 | 2,839 | 2,914 | +1.67% | 335,000 | 2535億1800万 | +4.18% | 22.64 | 3.81 |
| 03/11 | 2,840 | 2,866 | 2,839 | 2,866 | +0.21% | 192,500 | 2493億4200万 | +2.58% | 22.26 | 3.75 |
| 03/08 | 2,848 | 2,884 | 2,845 | 2,860 | +0.14% | 236,400 | 2488億2000万 | +2.44% | 22.22 | 3.74 |
| 03/07 | 2,850 | 2,868 | 2,845 | 2,856 | +0.42% | 159,300 | 2484億7200万 | +2.4% | 22.19 | 3.73 |
| 03/06 | 2,830 | 2,862 | 2,825 | 2,844 | -0.35% | 165,500 | 2474億2800万 | +2.12% | 22.09 | 3.72 |
| 03/05 | 2,840 | 2,893 | 2,834 | 2,854 | +0.46% | 184,800 | 2482億9800万 | +2.59% | 22.17 | 3.73 |
| 03/04 | 2,861 | 2,865 | 2,834 | 2,841 | -1.01% | 282,000 | 2471億6700万 | +2.23% | 22.07 | 3.71 |
| 03/01 | 2,855 | 2,880 | 2,851 | 2,870 | +0.53% | 267,200 | 2496億9000万 | +3.39% | 22.3 | 3.75 |
| 02/29 | 2,860 | 2,886 | 2,850 | 2,855 | -0.52% | 246,100 | 2483億8500万 | +2.99% | 22.18 | 3.73 |
| 02/28 | 2,840 | 2,877 | 2,840 | 2,870 | +0.17% | 165,000 | 2496億9000万 | +3.57% | 22.3 | 3.75 |
| 02/27 | 2,831 | 2,874 | 2,831 | 2,865 | +0.63% | 152,600 | 2492億5500万 | +3.47% | 22.26 | 3.75 |
| 02/26 | 2,825 | 2,872 | 2,823 | 2,847 | +2.15% | 254,500 | 2476億8900万 | +2.97% | 22.12 | 3.72 |
| 02/22 | 2,749 | 2,807 | 2,733 | 2,787 | +1.6% | 277,600 | 2424億6900万 | +0.91% | 21.65 | 3.64 |
| 02/21 | 2,701 | 2,758 | 2,701 | 2,743 | +1.22% | 177,500 | 2386億4100万 | -0.65% | 21.31 | 3.59 |
| 02/20 | 2,739 | 2,750 | 2,702 | 2,710 | -0.48% | 194,200 | 2357億7000万 | -1.85% | 21.05 | 3.54 |
| 02/19 | 2,700 | 2,725 | 2,685 | 2,723 | +0.15% | 117,100 | 2369億100万 | -1.55% | 21.15 | 3.56 |
| 02/16 | 2,705 | 2,739 | 2,674 | 2,719 | +1.49% | 145,700 | 2365億5300万 | -1.81% | 21.12 | 3.55 |
| 02/15 | 2,689 | 2,722 | 2,671 | 2,679 | +0.37% | 139,300 | 2330億7300万 | -3.39% | 20.81 | 3.5 |
| 02/14 | 2,703 | 2,703 | 2,661 | 2,669 | -2.63% | 205,000 | 2322億300万 | -3.96% | 20.73 | 3.49 |
| 02/13 | 2,710 | 2,756 | 2,704 | 2,741 | +2.66% | 207,200 | 2384億6700万 | -1.54% | 21.29 | 3.58 |
| 02/09 | 2,700 | 2,722 | 2,665 | 2,670 | -3.75% | 247,500 | 2322億9000万 | -4.06% | 20.74 | 3.49 |
| 02/08 | 2,696 | 2,795 | 2,653 | 2,774 | +3.35% | 339,900 | 2413億3800万 | -0.39% | 21.55 | 3.63 |
| 02/07 | 2,815 | 2,873 | 2,683 | 2,684 | -5.63% | 499,900 | 2335億800万 | -3.56% | 20.85 | 3.51 |
| 02/06 | 2,878 | 2,878 | 2,826 | 2,844 | -0.14% | 223,800 | 2474億2800万 | +2.16% | 22.09 | 3.72 |
| 02/05 | 2,869 | 2,884 | 2,847 | 2,848 | +0.28% | 171,900 | 2477億7600万 | +2.48% | 22.12 | 3.72 |
| 02/02 | 2,824 | 2,875 | 2,821 | 2,840 | +1.25% | 210,600 | 2470億8000万 | +2.49% | 22.06 | 3.71 |
| 02/01 | 2,770 | 2,805 | 2,762 | 2,805 | +0.9% | 175,600 | 2440億3500万 | +1.45% | 21.79 | 3.67 |
| 01/31 | 2,755 | 2,780 | 2,740 | 2,780 | +0.36% | 133,800 | 2418億6000万 | +0.72% | 21.6 | 3.63 |
| 01/30 | 2,775 | 2,787 | 2,761 | 2,770 | +0.04% | 123,500 | 2409億9000万 | +0.54% | 21.52 | 3.62 |
| 01/29 | 2,780 | 2,790 | 2,759 | 2,769 | +0.33% | 110,400 | 2409億300万 | +0.65% | 21.51 | 3.62 |
| 01/26 | 2,780 | 2,796 | 2,755 | 2,760 | -0.65% | 136,200 | 2401億2000万 | +0.36% | 21.44 | 3.61 |
| 01/25 | 2,770 | 2,780 | 2,752 | 2,778 | -0.04% | 118,900 | 2416億8600万 | +1.05% | 21.58 | 3.63 |
| 01/24 | 2,820 | 2,820 | 2,774 | 2,779 | -1.21% | 164,700 | 2417億7300万 | +1.09% | 21.59 | 3.63 |
| 01/23 | 2,821 | 2,841 | 2,789 | 2,813 | -0.14% | 121,100 | 2447億3100万 | +2.37% | 21.85 | 3.68 |
| 01/22 | 2,781 | 2,818 | 2,781 | 2,817 | +1.29% | 85,000 | 2450億7900万 | +2.55% | 21.88 | 3.68 |
| 01/19 | 2,785 | 2,798 | 2,772 | 2,781 | +0.11% | 122,500 | 2419億4700万 | +1.31% | 21.6 | 3.64 |
| 01/18 | 2,742 | 2,785 | 2,737 | 2,778 | +1.2% | 124,000 | 2416億8600万 | +1.2% | 21.58 | 3.63 |
| 01/17 | 2,782 | 2,794 | 2,732 | 2,745 | -0.51% | 151,400 | 2388億1500万 | +0.07% | 21.32 | 3.59 |
| 01/16 | 2,825 | 2,825 | 2,750 | 2,759 | -2.3% | 126,600 | 2400億3300万 | +0.55% | 21.43 | 3.61 |
| 01/15 | 2,810 | 2,833 | 2,797 | 2,824 | +0.79% | 115,500 | 2456億8800万 | +2.84% | 21.94 | 3.69 |
| 01/12 | 2,808 | 2,812 | 2,761 | 2,802 | -0.5% | 162,700 | 2437億7400万 | +2.15% | 21.77 | 3.66 |
| 01/11 | 2,848 | 2,848 | 2,794 | 2,816 | -0.6% | 181,000 | 2449億9200万 | +2.66% | 21.88 | 3.68 |
| 01/10 | 2,792 | 2,835 | 2,784 | 2,833 | +1.91% | 193,700 | 2464億7100万 | +3.36% | 22.01 | 3.7 |
| 01/09 | 2,733 | 2,780 | 2,730 | 2,780 | +2.21% | 161,700 | 2418億6000万 | +1.46% | 21.6 | 3.63 |
| 01/05 | 2,745 | 2,750 | 2,710 | 2,720 | -0.44% | 117,700 | 2366億4000万 | -0.73% | 21.13 | 3.56 |
| 01/04 | 2,700 | 2,733 | 2,670 | 2,732 | +0.77% | 184,300 | 2376億8400万 | -0.36% | 21.22 | 3.57 |
| 2023 | ||||||||||
| 12/29 | 2,703 | 2,716 | 2,687 | 2,711 | +0.07% | 124,700 | 2358億5700万 | -1.24% | 21.06 | 3.6 |
| 12/28 | 2,715 | 2,720 | 2,694 | 2,709 | -0.26% | 97,600 | 2356億8300万 | -1.42% | 21.05 | 3.6 |
| 12/27 | 2,649 | 2,725 | 2,649 | 2,716 | +2.37% | 180,600 | 2362億9200万 | -1.27% | 21.1 | 3.6 |
| 12/26 | 2,692 | 2,693 | 2,645 | 2,653 | -1.45% | 134,100 | 2308億1100万 | -3.56% | 20.61 | 3.52 |
| 12/25 | 2,690 | 2,700 | 2,671 | 2,692 | +0.56% | 89,900 | 2342億400万 | -2.07% | 20.91 | 3.57 |
| 12/22 | 2,670 | 2,694 | 2,662 | 2,677 | +0.64% | 129,600 | 2328億9900万 | -2.51% | 20.8 | 3.55 |
| 12/21 | 2,622 | 2,671 | 2,610 | 2,660 | -0.15% | 122,100 | 2314億2000万 | -2.99% | 20.66 | 3.53 |
| 12/20 | 2,754 | 2,754 | 2,655 | 2,664 | -3.34% | 253,700 | 2317億6800万 | -2.74% | 20.7 | 3.54 |
| 12/19 | 2,730 | 2,758 | 2,715 | 2,756 | +1.25% | 76,700 | 2397億7200万 | +0.73% | 21.41 | 3.66 |
| 12/18 | 2,737 | 2,746 | 2,682 | 2,722 | -1.91% | 114,800 | 2368億1400万 | -0.26% | 21.15 | 3.61 |
| 12/15 | 2,802 | 2,819 | 2,760 | 2,775 | +0.43% | 262,800 | 2414億2500万 | +1.83% | 21.56 | 3.68 |
| 12/14 | 2,810 | 2,822 | 2,736 | 2,763 | -1.14% | 156,300 | 2403億8100万 | +1.54% | 21.46 | 3.67 |
| 12/13 | 2,780 | 2,810 | 2,775 | 2,795 | +1.12% | 140,400 | 2431億6500万 | +2.91% | 21.71 | 3.71 |
| 12/12 | 2,794 | 2,807 | 2,746 | 2,764 | -0.29% | 154,400 | 2404億6800万 | +1.99% | 21.47 | 3.67 |
| 12/11 | 2,734 | 2,773 | 2,724 | 2,772 | +0.91% | 159,300 | 2411億6400万 | +2.4% | 21.53 | 3.68 |
| 12/08 | 2,767 | 2,786 | 2,734 | 2,747 | -0.22% | 215,100 | 2389億8900万 | +1.67% | 21.34 | 3.65 |
| 12/07 | 2,765 | 2,781 | 2,748 | 2,753 | -1.96% | 216,400 | 2395億1100万 | +2% | 21.39 | 3.65 |
| 12/06 | 2,776 | 2,810 | 2,769 | 2,808 | +1.92% | 141,500 | 2442億9600万 | +4.27% | 21.81 | 3.73 |
| 12/05 | 2,795 | 2,814 | 2,751 | 2,755 | -1.61% | 162,600 | 2396億8500万 | +2.61% | 21.4 | 3.66 |
| 12/04 | 2,770 | 2,804 | 2,735 | 2,800 | +1.08% | 204,700 | 2436億 | +4.52% | 21.75 | 3.72 |
| 12/01 | 2,787 | 2,798 | 2,756 | 2,770 | -1.07% | 214,000 | 2409億9000万 | +3.71% | 21.52 | 3.68 |
| 11/30 | 2,781 | 2,806 | 2,765 | 2,800 | +0.86% | 354,200 | 2436億 | +5.03% | 21.75 | 3.72 |
| 11/29 | 2,747 | 2,787 | 2,740 | 2,776 | +0.04% | 137,300 | 2415億1200万 | +4.32% | 21.57 | 3.68 |
| 11/28 | 2,809 | 2,809 | 2,752 | 2,775 | -1.07% | 153,200 | 2414億2500万 | +4.44% | 21.56 | 3.68 |
| 11/27 | 2,814 | 2,856 | 2,792 | 2,805 | +0.29% | 226,500 | 2440億3500万 | +5.57% | 21.79 | 3.72 |
| 11/24 | 2,800 | 2,813 | 2,772 | 2,797 | +0.58% | 155,000 | 2433億3900万 | +5.31% | 21.73 | 3.71 |
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 | 1,134 4,990 10/4 | 739 3,250 7/19 | 2,405,040 546,600 1/30 | - | - | +19.89% 8/16 | -14.89% 11/21 |
| 2008年 3月期 | 905 1,992 4/27 | 524 1,153 1/23 | 4,370,080 1,986,400 8/9 | - | - | +11.33% 4/3 | -19.53% 1/22 |
| 2009年 3月期 | 714 1,571 4/11 | 252 554 2/23 | 2,352,240 1,069,200 5/14 | - | - | +17.68% 11/18 | -30.21% 10/8 |
| 2010年 3月期 | 515 1,133 3/31 | 290 637 4/1 | 1,496,440 680,200 6/10 | 579億7787万 | - | +19.27% 5/18 | -10.82% 10/7 |
| 2011年 3月期 | 535 1,178 4/26 | 300 660 3/15 | 933,240 424,200 5/10 | 602億8061万 | 337億7352万 | +8.3% 12/8 | -20.84% 3/15 |
| 2012年 3月期 | 386 850 4/1 | 255 561 11/17 | 845,460 384,300 9/27 | 434億9620万 | 287億749万 | +10.52% 3/22 | -10.11% 8/8 |
| 2013年 3月期 | 501 1,102 3/21 | 282 621 6/4 | 859,760 390,800 10/1 | 563億9154万 | 317億7781万 | +13.13% 2/4 | -8.24% 4/2 |
| 2014年 3月期 | 645 1,420 1/31 | 418 920 6/7 | 855,140 388,700 9/25 | 684億446万 | 470億7824万 | +15% 5/9 | -13.41% 6/7 |
| 2015年 3月期 | 931 1,862 3/24 | 530 1,167 4/11 | 1,857,900 844,500 9/25 | 896億9656万 | 562億1691万 | +11.97% 8/13 | -8.39% 10/17 |
| 2016年 3月期 | 905 1,809 12/2 1,809 12/1 | 675 1,350 8/25 | 1,372,600 686,300 5/1 | 871億4343万 | 650億3241万 | +9.66% 10/26 | -14.98% 8/25 |
| 2017年 3月期 | 949 1,897 1/10 | 731 1,461 6/24 | 637,600 318,800 10/28 | 913億8258万 | 703億7952万 | +11.1% 4/28 | -11.64% 6/24 |
| 2018年 3月期 | 1,235 2,470 1/30 | 783 1,565 4/17 | 1,552,400 776,200 10/30 | 1165億1523万 | 753億8943万 | +15.99% 11/1 | -11.86% 2/14 |
| 2019年 3月期 | 1,322 2,643 6/19 | 953 1,905 12/25 | 851,600 425,800 5/14 | 1246億7601万 | 898億6296万 | +12.38% 5/10 | -15.39% 12/25 |
| 2020年 3月期 | 1,920 2/20 | 1,224 3/23 | 1,023,600 511,800 8/1 | 1773億109万 | 1130億2944万 | +15.71% 5/15 | -22.99% 3/19 |
| 2021年 3月期 | 2,256 12/29 | 1,246 4/6 | 674,900 9/28 | 2083億2878万 | 1150億6102万 | +13.16% 9/28 | -9.72% 10/26 |
| 2022年 3月期 | 2,268 11/17 | 1,730 5/13 | 469,300 9/24 | 2094億3691万 | 1597億5567万 | +9.69% 11/4 | -8.63% 10/6 |
| 2023年 3月期 | 2,663 11/1 | 2,130 5/19 | 846,100 6/17 | 2316億8100万 | 1917億 | +7.21% 7/11 | -7.28% 1/4 |
| 最新 | 3,015 2024/4/22 | 111,900 | 2592億9000万 | +0.5% 3,000 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/28
- -73%（0.27倍）
- 2003/12/30 vs 2002/12/30
- 38%（1.38倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 96%（1.96倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 36%（1.36倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 65%（1.65倍）
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 69%（1.69倍）
- 2020/12/30 vs 2019/12/30
- 24%（1.24倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/04/22 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
245円（2003/03/11） - 1133%（12.33倍）
3,015円（4/22）