株価チャート
株価
4/19
- 前日 (4/18)
- 3,165
- 始値
- 3,140
- 高値
- 3,160
- 安値
- 3,040
- 終値 -2.21%
- 3,095
- 出来高 +56.47%
- 122,200
乖離率
- 株価（5日）
移動平均値 - -4.59%
3,244 - 株価（25日）
移動平均値 - -1.84%
3,153 - 出来高（5日）
移動平均値 - -8.27%
133,220
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 | 3,140 | 3,160 | 3,040 | 3,095 | -2.21% | 122,200 | 1799億3747万 | -1.84% | 22.08 | 0.84 |
| 04/18 | 3,145 | 3,190 | 3,115 | 3,165 | -0.63% | 78,100 | 1840億714万 | +0.44% | 22.57 | 0.86 |
| 04/17 | 3,315 | 3,315 | 3,185 | 3,185 | -4.35% | 100,500 | 1851億6990万 | +1.34% | 22.72 | 0.86 |
| 04/16 | 3,415 | 3,450 | 3,330 | 3,330 | -3.34% | 166,400 | 1935億9992万 | +6.19% | 23.75 | 0.9 |
| 04/15 | 3,290 | 3,460 | 3,270 | 3,445 | +4.87% | 198,900 | 2002億8581万 | +10.35% | 24.57 | 0.94 |
| 04/12 | 3,260 | 3,310 | 3,260 | 3,285 | +1.23% | 113,100 | 1909億8371万 | +5.83% | 23.43 | 0.89 |
| 04/11 | 3,165 | 3,250 | 3,130 | 3,245 | +1.72% | 145,800 | 1886億5818万 | +4.98% | 23.15 | 0.88 |
| 04/10 | 3,175 | 3,220 | 3,150 | 3,190 | +0.47% | 87,000 | 1854億6059万 | +3.64% | 22.75 | 0.87 |
| 04/09 | 3,155 | 3,175 | 3,145 | 3,175 | +0.63% | 70,000 | 1845億8852万 | +3.52% | 22.65 | 0.86 |
| 04/08 | 3,135 | 3,170 | 3,100 | 3,155 | +2.1% | 80,100 | 1834億2575万 | +3.27% | 22.5 | 0.86 |
| 04/05 | 3,165 | 3,175 | 3,050 | 3,090 | -4.33% | 112,300 | 1796億4678万 | +1.48% | 22.04 | 0.84 |
| 04/04 | 3,210 | 3,230 | 3,205 | 3,230 | +1.25% | 85,500 | 1877億8611万 | +6.32% | 23.04 | 0.88 |
| 04/03 | 3,150 | 3,210 | 3,140 | 3,190 | +0.79% | 109,200 | 1854億6059万 | +5.42% | 22.75 | 0.87 |
| 04/02 | 3,135 | 3,180 | 3,130 | 3,165 | +1.44% | 129,000 | 1840億714万 | +5.01% | 22.57 | 0.86 |
| 04/01 | 3,075 | 3,135 | 3,075 | 3,120 | +1.79% | 154,200 | 1813億9092万 | +3.83% | 22.25 | 0.85 |
| 03/29 | 2,999 | 3,080 | 2,998 | 3,065 | +2.23% | 99,900 | 1781億9332万 | +2.13% | 21.86 | 0.83 |
| 03/28 | 3,050 | 3,065 | 2,972 | 2,998 | -3.13% | 87,800 | 1742億9807万 | 0% | 21.38 | 0.81 |
| 03/27 | 3,105 | 3,115 | 3,070 | 3,095 | +0.16% | 102,500 | 1799億3747万 | +3.3% | 22.08 | 0.84 |
| 03/26 | 3,075 | 3,090 | 3,050 | 3,090 | +0.82% | 69,500 | 1796億4678万 | +3.31% | 22.04 | 0.84 |
| 03/25 | 3,120 | 3,145 | 3,060 | 3,065 | -2.7% | 91,700 | 1781億9332万 | +2.75% | 21.86 | 0.83 |
| 03/22 | 3,140 | 3,160 | 3,070 | 3,150 | +1.45% | 120,200 | 1831億3506万 | +5.88% | 22.47 | 0.86 |
| 03/21 | 3,105 | 3,135 | 3,095 | 3,105 | +0.16% | 54,900 | 1805億1885万 | +4.76% | 22.15 | 0.84 |
| 03/19 | 3,060 | 3,100 | 3,045 | 3,100 | +1.81% | 46,700 | 1802億2816万 | +4.87% | 22.11 | 0.84 |
| 03/18 | 3,060 | 3,060 | 3,030 | 3,045 | +0.16% | 40,400 | 1770億3056万 | +3.43% | 21.72 | 0.83 |
| 03/15 | 3,010 | 3,065 | 3,010 | 3,040 | -0.49% | 63,500 | 1767億3987万 | +3.47% | 21.68 | 0.83 |
| 03/14 | 2,987 | 3,065 | 2,974 | 3,055 | +2.86% | 93,500 | 1776億1194万 | +4.2% | 21.79 | 0.83 |
| 03/13 | 3,020 | 3,020 | 2,951 | 2,970 | -1.16% | 52,800 | 1726億7020万 | +1.64% | 21.18 | 0.81 |
| 03/12 | 2,970 | 3,005 | 2,941 | 3,005 | +1.14% | 67,800 | 1747億504万 | +3.09% | 21.43 | 0.82 |
| 03/11 | 2,975 | 3,010 | 2,935 | 2,971 | -0.97% | 61,600 | 1727億2834万 | +2.27% | 21.19 | 0.81 |
| 03/08 | 2,934 | 3,025 | 2,934 | 3,000 | +1.45% | 90,200 | 1744億1435万 | +3.52% | 21.4 | 0.81 |
| 03/07 | 2,951 | 2,981 | 2,942 | 2,957 | +1.02% | 87,300 | 1719億1441万 | +2.32% | 21.09 | 0.8 |
| 03/06 | 2,900 | 2,937 | 2,888 | 2,927 | +0.93% | 85,700 | 1701億7026万 | +1.63% | 20.88 | 0.79 |
| 03/05 | 2,880 | 2,915 | 2,871 | 2,900 | +0.69% | 54,200 | 1686億53万 | +1.01% | 20.68 | 0.79 |
| 03/04 | 2,920 | 2,923 | 2,878 | 2,880 | -0.86% | 70,200 | 1674億3777万 | +0.66% | 20.54 | 0.78 |
| 03/01 | 2,908 | 2,923 | 2,892 | 2,905 | -0.51% | 45,600 | 1688億9122万 | +1.82% | 20.72 | 0.79 |
| 02/29 | 2,920 | 2,937 | 2,904 | 2,920 | -0.17% | 63,200 | 1697億6330万 | +2.67% | 20.83 | 0.79 |
| 02/28 | 2,900 | 2,955 | 2,890 | 2,925 | +0.65% | 57,000 | 1700億5399万 | +3.17% | 20.86 | 0.79 |
| 02/27 | 2,930 | 2,950 | 2,903 | 2,906 | -1.02% | 76,000 | 1689億4936万 | +2.79% | 20.73 | 0.79 |
| 02/26 | 3,010 | 3,025 | 2,934 | 2,936 | -2.62% | 100,300 | 1706億9351万 | +4.11% | 20.94 | 0.8 |
| 02/22 | 3,000 | 3,025 | 2,988 | 3,015 | +0.9% | 93,800 | 1752億8642万 | +7.22% | 21.51 | 0.82 |
| 02/21 | 2,960 | 3,010 | 2,960 | 2,988 | +1.05% | 116,900 | 1737億1669万 | +6.71% | 21.31 | 0.81 |
| 02/20 | 2,965 | 2,967 | 2,916 | 2,957 | +0.14% | 88,900 | 1719億1441万 | +5.99% | 21.09 | 0.8 |
| 02/19 | 2,905 | 2,953 | 2,891 | 2,953 | +2.07% | 63,700 | 1716億8185万 | +6.18% | 21.06 | 0.8 |
| 02/16 | 2,875 | 2,927 | 2,875 | 2,893 | +0.84% | 82,300 | 1681億9357万 | +4.4% | 20.63 | 0.79 |
| 02/15 | 2,899 | 2,899 | 2,843 | 2,869 | -0.35% | 48,700 | 1667億9825万 | +3.8% | 20.46 | 0.78 |
| 02/14 | 2,900 | 2,900 | 2,840 | 2,879 | -0.93% | 63,500 | 1673億7963万 | +4.46% | 20.53 | 0.78 |
| 02/13 | 2,816 | 2,919 | 2,800 | 2,906 | +3.79% | 129,200 | 1689億4936万 | +5.71% | 20.73 | 0.79 |
| 02/09 | 2,860 | 2,870 | 2,800 | 2,800 | -3.28% | 93,000 | 1627億8672万 | +2.23% | 19.97 | 0.76 |
| 02/08 | 2,893 | 2,898 | 2,841 | 2,895 | +0.52% | 131,600 | 1683億984万 | +6.01% | 20.65 | 0.79 |
| 02/07 | 2,850 | 2,887 | 2,842 | 2,880 | +2.16% | 119,000 | 1674億3777万 | +5.92% | 20.54 | 0.78 |
| 02/06 | 2,798 | 2,837 | 2,782 | 2,819 | +0.71% | 71,500 | 1638億9135万 | +4.18% | 20.11 | 0.77 |
| 02/05 | 2,787 | 2,818 | 2,781 | 2,799 | +1.78% | 80,900 | 1627億2858万 | +3.86% | 19.96 | 0.76 |
| 02/02 | 2,794 | 2,807 | 2,735 | 2,750 | -1.57% | 60,600 | 1598億7982万 | +2.38% | 19.61 | 0.75 |
| 02/01 | 2,746 | 2,825 | 2,739 | 2,794 | +0.25% | 92,800 | 1624億3789万 | +4.33% | 19.93 | 0.76 |
| 01/31 | 2,717 | 2,787 | 2,715 | 2,787 | +2.61% | 81,800 | 1620億3093万 | +4.42% | 19.88 | 0.76 |
| 01/30 | 2,697 | 2,719 | 2,694 | 2,716 | +0.78% | 47,500 | 1579億312万 | +2.11% | 19.37 | 0.74 |
| 01/29 | 2,681 | 2,695 | 2,677 | 2,695 | +1.2% | 35,800 | 1566億8222万 | +1.58% | 19.22 | 0.73 |
| 01/26 | 2,684 | 2,684 | 2,660 | 2,663 | -0.78% | 40,200 | 1548億2180万 | +0.6% | 18.99 | 0.72 |
| 01/25 | 2,662 | 2,700 | 2,662 | 2,684 | +0.83% | 48,100 | 1560億4270万 | +1.55% | 19.14 | 0.73 |
| 01/24 | 2,700 | 2,703 | 2,659 | 2,662 | -1.73% | 74,700 | 1547億6366万 | +0.91% | 18.99 | 0.72 |
| 01/23 | 2,755 | 2,761 | 2,709 | 2,709 | -0.84% | 81,600 | 1574億9615万 | +2.89% | 19.32 | 0.74 |
| 01/22 | 2,723 | 2,749 | 2,723 | 2,732 | +0.37% | 45,100 | 1588億3333万 | +4% | 19.49 | 0.74 |
| 01/19 | 2,738 | 2,742 | 2,718 | 2,722 | -0.55% | 54,500 | 1582億5195万 | +3.85% | 19.42 | 0.74 |
| 01/18 | 2,742 | 2,748 | 2,732 | 2,737 | +0.51% | 37,400 | 1591億2402万 | +4.71% | 19.52 | 0.74 |
| 01/17 | 2,749 | 2,768 | 2,723 | 2,723 | -0.26% | 69,700 | 1583億1009万 | +4.53% | 19.42 | 0.74 |
| 01/16 | 2,749 | 2,749 | 2,727 | 2,730 | -0.26% | 51,300 | 1587億1705万 | +5.16% | 19.47 | 0.74 |
| 01/15 | 2,705 | 2,739 | 2,705 | 2,737 | +1.67% | 72,300 | 1591億2402万 | +5.88% | 19.52 | 0.74 |
| 01/12 | 2,724 | 2,740 | 2,683 | 2,692 | -0.77% | 75,600 | 1565億781万 | +4.62% | 19.2 | 0.73 |
| 01/11 | 2,700 | 2,722 | 2,700 | 2,713 | +1.01% | 108,600 | 1577億2871万 | +5.85% | 19.35 | 0.74 |
| 01/10 | 2,690 | 2,700 | 2,682 | 2,686 | -0.15% | 46,100 | 1561億5898万 | +5.25% | 19.16 | 0.73 |
| 01/09 | 2,674 | 2,702 | 2,654 | 2,690 | +1.36% | 111,600 | 1563億9153万 | +5.82% | 19.19 | 0.73 |
| 01/05 | 2,620 | 2,662 | 2,615 | 2,654 | +1.57% | 90,800 | 1542億9856万 | +4.86% | 18.93 | 0.72 |
| 01/04 | 2,580 | 2,616 | 2,571 | 2,613 | +1.32% | 68,800 | 1519億1489万 | +3.61% | 18.64 | 0.71 |
| 2023 | ||||||||||
| 12/29 | 2,555 | 2,579 | 2,555 | 2,579 | +0.7% | 49,600 | 1499億3820万 | +2.59% | 18.4 | 0.71 |
| 12/28 | 2,549 | 2,572 | 2,547 | 2,561 | +0.23% | 31,400 | 1488億9171万 | +2.07% | 18.27 | 0.7 |
| 12/27 | 2,570 | 2,571 | 2,550 | 2,555 | 0% | 37,900 | 1485億4288万 | +2.08% | 18.22 | 0.7 |
| 12/26 | 2,579 | 2,579 | 2,547 | 2,555 | -0.39% | 38,300 | 1485億4288万 | +2.32% | 18.22 | 0.7 |
| 12/25 | 2,575 | 2,586 | 2,565 | 2,565 | -0.16% | 37,900 | 1491億2427万 | +2.97% | 18.3 | 0.7 |
| 12/22 | 2,541 | 2,572 | 2,541 | 2,569 | +0.75% | 38,800 | 1493億5682万 | +3.38% | 18.32 | 0.71 |
| 12/21 | 2,545 | 2,559 | 2,535 | 2,550 | -0.23% | 51,100 | 1482億5219万 | +2.95% | 18.19 | 0.7 |
| 12/20 | 2,550 | 2,569 | 2,545 | 2,556 | +0.24% | 47,900 | 1486億102万 | +3.44% | 18.23 | 0.7 |
| 12/19 | 2,550 | 2,558 | 2,539 | 2,550 | +0.04% | 42,800 | 1482億5219万 | +3.45% | 18.19 | 0.7 |
| 12/18 | 2,528 | 2,553 | 2,515 | 2,549 | -0.08% | 52,600 | 1481億9406万 | +3.66% | 18.18 | 0.7 |
| 12/15 | 2,558 | 2,562 | 2,529 | 2,551 | 0% | 70,600 | 1483億1033万 | +3.95% | 18.2 | 0.7 |
| 12/14 | 2,540 | 2,569 | 2,535 | 2,551 | -0.27% | 46,400 | 1483億1033万 | +4.25% | 18.2 | 0.7 |
| 12/13 | 2,573 | 2,573 | 2,532 | 2,558 | -0.66% | 62,700 | 1487億1730万 | +4.84% | 18.25 | 0.7 |
| 12/12 | 2,560 | 2,583 | 2,549 | 2,575 | +0.59% | 58,200 | 1497億565万 | +5.75% | 18.37 | 0.71 |
| 12/11 | 2,550 | 2,560 | 2,519 | 2,560 | +2.36% | 110,600 | 1488億3357万 | +5.39% | 18.26 | 0.7 |
| 12/08 | 2,520 | 2,548 | 2,493 | 2,501 | +0.48% | 168,600 | 1454億343万 | +3.18% | 17.84 | 0.69 |
| 12/07 | 2,450 | 2,491 | 2,447 | 2,489 | +0.73% | 60,000 | 1447億577万 | +2.72% | 17.75 | 0.68 |
| 12/06 | 2,429 | 2,478 | 2,427 | 2,471 | +1.69% | 62,300 | 1436億5928万 | +2.02% | 17.62 | 0.68 |
| 12/05 | 2,445 | 2,457 | 2,430 | 2,430 | -0.82% | 31,200 | 1412億7562万 | +0.45% | 17.33 | 0.67 |
| 12/04 | 2,428 | 2,450 | 2,410 | 2,450 | +0.41% | 46,400 | 1424億3838万 | +1.28% | 17.48 | 0.67 |
| 12/01 | 2,443 | 2,455 | 2,432 | 2,440 | +0.37% | 78,100 | 1418億5700万 | +0.95% | 17.4 | 0.67 |
| 11/30 | 2,411 | 2,440 | 2,411 | 2,431 | +0.83% | 93,900 | 1413億3376万 | +0.66% | 17.34 | 0.67 |
| 11/29 | 2,421 | 2,430 | 2,410 | 2,411 | -0.86% | 32,900 | 1401億7100万 | -0.08% | 17.2 | 0.66 |
| 11/28 | 2,429 | 2,433 | 2,418 | 2,432 | +0.5% | 26,800 | 1413億9190万 | +0.87% | 17.35 | 0.67 |
| 11/27 | 2,455 | 2,455 | 2,417 | 2,420 | -1.06% | 40,800 | 1406億9424万 | +0.46% | 17.26 | 0.66 |
| 11/24 | 2,440 | 2,446 | 2,431 | 2,446 | +1.2% | 46,100 | 1422億583万 | +1.62% | 17.45 | 0.67 |
| 11/22 | 2,407 | 2,423 | 2,407 | 2,417 | +0.42% | 24,900 | 1405億1982万 | +0.5% | 17.24 | 0.66 |
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 3月期 | 2,345 10/31 10/30 | 1,370 3/17 | 418,600 8/2 | - | - | +10.72% 10/30 | -18.26% 1/16 |
| 2009年 3月期 | 1,892 6/6 | 1,113 10/28 | 385,300 5/14 | - | - | +16.19% 11/5 | -20.67% 10/10 |
| 2010年 3月期 | 1,637 6/26 | 1,101 2/16 2/2 | 164,600 10/28 | - | - | +9.96% 6/15 | -9.33% 12/10 |
| 2011年 3月期 | 1,239 4/12 | 811 11/1 | 188,600 4/28 | 807億612万 | 528億2701万 | +9.68% 12/16 | -12.45% 3/15 |
| 2012年 3月期 | 1,065 4/1 | 791 11/2 | 120,600 3/9 | 693億7209万 | 515億2425万 | +8.15% 1/25 | -14.25% 11/2 |
| 2013年 3月期 | 1,046 3/4 | 681 10/15 | 113,000 3/8 | 681億3447万 | 443億5905万 | +15.94% 2/25 | -10.05% 4/2 |
| 2014年 3月期 | 1,950 1/29 12/30 | 866 4/3 | 453,500 1/29 | 1270億1932万 | 564億960万 | +20.57% 7/25 | -12.08% 4/30 |
| 2015年 3月期 | 2,499 3/19 | 1,390 5/22 | 304,600 9/12 | 1627億8015万 | 905億4198万 | +17.48% 3/13 | -12% 10/17 |
| 2016年 3月期 | 2,823 2/2 | 2,147 8/25 | 392,100 8/7 | 1838億8490万 | 1398億5153万 | +9.57% 8/4 | -12.86% 2/12 |
| 2017年 3月期 | 2,646 1/5 | 1,892 6/24 | 264,700 10/28 | 1723億5545万 | 1232億4131万 | +13.85% 5/8 | -9.59% 6/13 |
| 2018年 3月期 | 3,490 10/31 | 2,289 4/14 | 456,900 11/1 | 2029億202万 | 1330億7814万 | +11.93% 5/11 | -9.46% 2/15 |
| 2019年 3月期 | 3,080 4/18 | 2,158 12/25 | 211,200 9/21 | 1790億6540万 | 1254億6205万 | +4.93% 5/7 | -8.26% 12/25 |
| 2020年 3月期 | 2,651 12/10 | 1,899 3/17 | 281,300 10/30 | 1541億2414万 | 1104億428万 | +7.65% 9/20 | -14.53% 3/16 |
| 2021年 3月期 | 2,540 3/29 | 1,992 4/3 | 414,900 1/28 | 1476億7081万 | 1158億1112万 | +8.67% 3/22 | -4.92% 10/20 |
| 2022年 3月期 | 2,455 4/15 | 2,010 12/1 | 449,100 11/30 | 1427億2907万 | 1168億5761万 | +5.93% 9/14 | -7.1% 11/29 |
| 2023年 3月期 | 2,242 3/9 | 2,015 4/27 | 261,300 10/28 | 1303億4565万 | 1171億4830万 | +5.1% 5/8 | -2.99% 4/7 |
| 最新 | 3,095 2024/4/19 | 122,200 | 1799億3747万 | -1.84% 3,153 | |||
年間値上がり率
- 1984/12/22 vs 1983/12/27
- -7%（0.93倍）
- 1985/12/28 vs 1984/12/22
- 48%（1.48倍）
- 1986/12/24 vs 1985/12/28
- 63%（1.63倍）
- 1987/12/24 vs 1986/12/24
- -9%（0.91倍）
- 1988/12/27 vs 1987/12/24
- 0%（1倍）
- 1989/12/29 vs 1988/12/27
- 111%（2.11倍）
- 1990/12/28 vs 1989/12/29
- -18%（0.82倍）
- 1991/12/30 vs 1990/12/28
- 48%（1.48倍）
- 1992/12/30 vs 1991/12/30
- -12%（0.88倍）
- 1993/12/30 vs 1992/12/30
- -10%（0.9倍）
- 1994/12/30 vs 1993/12/30
- 4%（1.04倍）
- 1995/12/29 vs 1994/12/30
- 2%（1.02倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/29 vs 1996/12/30
- -6%（0.94倍）
- 1998/12/30 vs 1997/12/29
- -15%（0.85倍）
- 1999/12/30 vs 1998/12/30
- -34%（0.66倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- 14%（1.14倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 1%（1.01倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 39%（1.39倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- 10%（1.1倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- -23%（0.77倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 138%（2.38倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 43%（1.43倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/04/19 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
400円（1983/01/05） - 675%（7.75倍）
3,095円（4/19）