株価チャート
株価
4/22
- 前日 (4/19)
- 3,605
- 始値
- 3,645
- 高値
- 3,660
- 安値
- 3,580
- 終値 +0.55%
- 3,625
- 出来高 -5.96%
- 37,900
乖離率
- 株価（5日）
移動平均値 - -0.11%
3,629 - 株価（25日）
移動平均値 - -2.89%
3,733 - 出来高（5日）
移動平均値 - +9.86%
34,500
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 | 3,645 | 3,660 | 3,580 | 3,625 | +0.55% | 37,900 | 721億3750万 | -2.89% | 10.78 | 0.97 |
| 04/19 | 3,665 | 3,665 | 3,580 | 3,605 | -1.64% | 40,300 | 717億3950万 | -3.4% | 10.72 | 0.96 |
| 04/18 | 3,600 | 3,695 | 3,585 | 3,665 | +2.23% | 25,600 | 729億3350万 | -1.77% | 10.9 | 0.98 |
| 04/17 | 3,680 | 3,680 | 3,565 | 3,585 | -2.18% | 33,700 | 713億4150万 | -3.86% | 10.66 | 0.96 |
| 04/16 | 3,760 | 3,760 | 3,655 | 3,665 | -2.66% | 35,000 | 729億3350万 | -1.87% | 10.9 | 0.98 |
| 04/15 | 3,720 | 3,780 | 3,695 | 3,765 | +1.35% | 26,300 | 749億2350万 | +0.86% | 11.2 | 1.01 |
| 04/12 | 3,720 | 3,745 | 3,705 | 3,715 | +0.27% | 24,500 | 739億2850万 | -0.3% | 11.05 | 0.99 |
| 04/11 | 3,720 | 3,725 | 3,690 | 3,705 | -1.46% | 18,900 | 737億2950万 | -0.38% | 11.02 | 0.99 |
| 04/10 | 3,785 | 3,810 | 3,755 | 3,760 | -1.18% | 17,300 | 748億2400万 | +1.24% | 11.18 | 1.01 |
| 04/09 | 3,845 | 3,850 | 3,790 | 3,805 | -1.42% | 14,900 | 757億1950万 | +2.67% | 11.32 | 1.02 |
| 04/08 | 3,910 | 3,910 | 3,850 | 3,860 | -1.15% | 23,200 | 768億1400万 | +4.47% | 11.48 | 1.03 |
| 04/05 | 3,850 | 3,905 | 3,830 | 3,905 | +1.17% | 17,300 | 777億950万 | +6.03% | 11.61 | 1.05 |
| 04/04 | 3,890 | 3,910 | 3,840 | 3,860 | -0.52% | 24,900 | 768億1400万 | +5.26% | 11.48 | 1.03 |
| 04/03 | 3,835 | 3,935 | 3,830 | 3,880 | +0.65% | 23,400 | 772億1200万 | +6.16% | 11.54 | 1.04 |
| 04/02 | 3,860 | 3,900 | 3,805 | 3,855 | -0.13% | 42,700 | 767億1450万 | +5.67% | 11.46 | 1.03 |
| 04/01 | 3,850 | 3,880 | 3,815 | 3,860 | +0.78% | 25,500 | 768億1400万 | +5.93% | 11.48 | 1.03 |
| 03/29 | 3,760 | 3,835 | 3,760 | 3,830 | +2.13% | 27,500 | 762億1700万 | +5.16% | 11.39 | 1.03 |
| 03/28 | 3,780 | 3,780 | 3,725 | 3,750 | 0% | 19,400 | 746億2500万 | +2.99% | 11.15 | 1 |
| 03/27 | 3,730 | 3,775 | 3,700 | 3,750 | +1.35% | 30,500 | 746億2500万 | +2.91% | 11.15 | 1 |
| 03/26 | 3,660 | 3,715 | 3,650 | 3,700 | +0.68% | 13,200 | 736億3000万 | +1.48% | 11 | 0.99 |
| 03/25 | 3,685 | 3,715 | 3,650 | 3,675 | 0% | 22,400 | 731億3250万 | +0.77% | 10.93 | 0.98 |
| 03/22 | 3,650 | 3,680 | 3,620 | 3,675 | +1.24% | 20,300 | 731億3250万 | +0.74% | 10.93 | 0.98 |
| 03/21 | 3,655 | 3,675 | 3,620 | 3,630 | +0.41% | 27,000 | 722億3700万 | -0.6% | 10.79 | 0.97 |
| 03/19 | 3,595 | 3,620 | 3,560 | 3,615 | +0.98% | 14,400 | 719億3850万 | -1.36% | 10.75 | 0.97 |
| 03/18 | 3,660 | 3,660 | 3,570 | 3,580 | -0.42% | 28,000 | 712億4200万 | -2.16% | 10.65 | 0.96 |
| 03/15 | 3,570 | 3,615 | 3,555 | 3,595 | +0.14% | 25,500 | 715億4050万 | -1.51% | 10.69 | 0.96 |
| 03/14 | 3,650 | 3,650 | 3,570 | 3,590 | -0.69% | 17,800 | 714億4100万 | -1.43% | 10.68 | 0.96 |
| 03/13 | 3,755 | 3,755 | 3,590 | 3,615 | -2.95% | 20,600 | 719億3850万 | -0.5% | 10.75 | 0.97 |
| 03/12 | 3,630 | 3,725 | 3,595 | 3,725 | +2.62% | 40,000 | 741億2750万 | +2.76% | 11.08 | 1 |
| 03/11 | 3,585 | 3,650 | 3,585 | 3,630 | +1.26% | 34,000 | 722億3700万 | +0.5% | 10.79 | 0.97 |
| 03/08 | 3,530 | 3,615 | 3,530 | 3,585 | +0.99% | 30,400 | 713億4150万 | -0.55% | 10.66 | 0.96 |
| 03/07 | 3,575 | 3,605 | 3,525 | 3,550 | -0.28% | 18,100 | 706億4500万 | -1.33% | 10.56 | 0.95 |
| 03/06 | 3,570 | 3,580 | 3,520 | 3,560 | 0% | 24,700 | 708億4400万 | -0.86% | 10.59 | 0.95 |
| 03/05 | 3,525 | 3,570 | 3,505 | 3,560 | +0.85% | 17,800 | 708億4400万 | -0.67% | 10.59 | 0.95 |
| 03/04 | 3,570 | 3,575 | 3,510 | 3,530 | -0.98% | 36,400 | 702億4700万 | -1.26% | 10.5 | 0.94 |
| 03/01 | 3,545 | 3,600 | 3,510 | 3,565 | +1.71% | 34,200 | 709億4350万 | -0.11% | 10.6 | 0.95 |
| 02/29 | 3,585 | 3,600 | 3,505 | 3,505 | -1.96% | 56,500 | 697億4950万 | -1.52% | 10.42 | 0.94 |
| 02/28 | 3,650 | 3,680 | 3,570 | 3,575 | -3.51% | 52,200 | 711億4250万 | +0.65% | 10.63 | 0.96 |
| 02/27 | 3,740 | 3,755 | 3,705 | 3,705 | -0.8% | 25,300 | 737億2950万 | +4.57% | 11.02 | 0.99 |
| 02/26 | 3,785 | 3,815 | 3,730 | 3,735 | -2.48% | 18,100 | 743億2650万 | +5.87% | 11.11 | 1 |
| 02/22 | 3,800 | 3,840 | 3,785 | 3,830 | +0.92% | 20,700 | 762億1700万 | +9.09% | 11.39 | 1.03 |
| 02/21 | 3,830 | 3,840 | 3,775 | 3,795 | -0.52% | 11,600 | 755億2050万 | +8.74% | 11.29 | 1.02 |
| 02/20 | 3,815 | 3,845 | 3,800 | 3,815 | 0% | 18,400 | 759億1850万 | +9.94% | 11.34 | 1.02 |
| 02/19 | 3,665 | 3,835 | 3,665 | 3,815 | +2.42% | 15,200 | 759億1850万 | +10.52% | 11.34 | 1.02 |
| 02/16 | 3,650 | 3,750 | 3,650 | 3,725 | +1.09% | 39,400 | 741億2750万 | +8.6% | 11.08 | 1 |
| 02/15 | 3,750 | 3,755 | 3,615 | 3,685 | -2.64% | 62,900 | 733億3150万 | +7.94% | 10.96 | 0.99 |
| 02/14 | 3,860 | 3,900 | 3,730 | 3,785 | -4.06% | 81,100 | 753億2150万 | +11.29% | 11.26 | 1.01 |
| 02/13 | 3,745 | 3,945 | 3,700 | 3,945 | +13.85% | 132,300 | 785億550万 | +16.65% | 11.73 | 1.06 |
| 02/09 | 3,345 | 3,500 | 3,345 | 3,465 | +2.82% | 60,200 | 689億5350万 | +3.25% | 10.3 | 0.93 |
| 02/08 | 3,365 | 3,400 | 3,320 | 3,370 | -0.3% | 27,300 | 670億6300万 | +0.66% | 10.02 | 0.9 |
| 02/07 | 3,375 | 3,405 | 3,370 | 3,380 | 0% | 16,600 | 672億6200万 | +0.96% | 10.05 | 0.9 |
| 02/06 | 3,400 | 3,430 | 3,380 | 3,380 | -0.73% | 17,800 | 672億6200万 | +1.11% | 10.05 | 0.9 |
| 02/05 | 3,410 | 3,430 | 3,400 | 3,405 | -0.15% | 20,700 | 677億5950万 | +2.04% | 10.13 | 0.91 |
| 02/02 | 3,450 | 3,460 | 3,400 | 3,410 | -1.02% | 25,400 | 678億5900万 | +2.43% | 10.14 | 0.91 |
| 02/01 | 3,390 | 3,460 | 3,390 | 3,445 | +1.03% | 21,300 | 685億5550万 | +3.8% | 10.24 | 0.92 |
| 01/31 | 3,380 | 3,410 | 3,375 | 3,410 | +0.74% | 18,900 | 678億5900万 | +3.08% | 10.14 | 0.91 |
| 01/30 | 3,390 | 3,405 | 3,375 | 3,385 | +0.3% | 18,400 | 673億6150万 | +2.64% | 10.07 | 0.91 |
| 01/29 | 3,350 | 3,395 | 3,350 | 3,375 | +0.75% | 14,200 | 671億6250万 | +2.55% | 10.04 | 0.9 |
| 01/26 | 3,350 | 3,380 | 3,345 | 3,350 | -0.74% | 27,000 | 666億6500万 | +2.04% | 9.96 | 0.9 |
| 01/25 | 3,315 | 3,400 | 3,315 | 3,375 | +1.81% | 26,800 | 671億6250万 | +3.08% | 10.04 | 0.9 |
| 01/24 | 3,345 | 3,345 | 3,305 | 3,315 | -0.3% | 19,300 | 659億6850万 | +1.5% | 9.86 | 0.89 |
| 01/23 | 3,380 | 3,420 | 3,320 | 3,325 | -0.75% | 26,200 | 661億6750万 | +1.96% | 9.89 | 0.89 |
| 01/22 | 3,340 | 3,380 | 3,340 | 3,350 | +0.45% | 16,600 | 666億6500万 | +2.92% | 9.96 | 0.9 |
| 01/19 | 3,350 | 3,355 | 3,320 | 3,335 | +0.6% | 15,800 | 663億6650万 | +2.68% | 9.92 | 0.89 |
| 01/18 | 3,315 | 3,335 | 3,310 | 3,315 | +0.76% | 15,500 | 659億6850万 | +2.28% | 9.86 | 0.89 |
| 01/17 | 3,345 | 3,350 | 3,290 | 3,290 | -0.45% | 19,700 | 654億7100万 | +1.7% | 9.78 | 0.88 |
| 01/16 | 3,350 | 3,350 | 3,305 | 3,305 | -1.34% | 20,200 | 657億6950万 | +2.32% | 9.83 | 0.88 |
| 01/15 | 3,280 | 3,360 | 3,275 | 3,350 | +2.13% | 16,300 | 666億6500万 | +3.84% | 9.96 | 0.9 |
| 01/12 | 3,360 | 3,365 | 3,275 | 3,280 | -1.35% | 15,700 | 652億7200万 | +1.93% | 9.75 | 0.88 |
| 01/11 | 3,355 | 3,365 | 3,320 | 3,325 | -1.04% | 19,100 | 661億6750万 | +3.49% | 9.89 | 0.89 |
| 01/10 | 3,285 | 3,365 | 3,285 | 3,360 | +1.36% | 28,000 | 668億6400万 | +4.74% | 9.99 | 0.9 |
| 01/09 | 3,300 | 3,350 | 3,300 | 3,315 | +0.76% | 17,800 | 659億6850万 | +3.53% | 9.86 | 0.89 |
| 01/05 | 3,270 | 3,300 | 3,255 | 3,290 | +1.23% | 21,400 | 654億7100万 | +2.94% | 9.78 | 0.88 |
| 01/04 | 3,340 | 3,355 | 3,230 | 3,250 | -3.99% | 41,400 | 646億7500万 | +1.82% | 9.66 | 0.87 |
| 2023 | ||||||||||
| 12/29 | 3,270 | 3,400 | 3,270 | 3,385 | +4.15% | 55,300 | 673億6150万 | +6.15% | 11.4 | 0.91 |
| 12/28 | 3,220 | 3,260 | 3,180 | 3,250 | +0.93% | 126,200 | 646億7500万 | +2.23% | 10.94 | 0.87 |
| 12/27 | 3,200 | 3,230 | 3,200 | 3,220 | 0% | 207,700 | 640億7800万 | +1.39% | 10.84 | 0.86 |
| 12/26 | 3,155 | 3,225 | 3,150 | 3,220 | +1.9% | 136,500 | 640億7800万 | +1.45% | 10.84 | 0.86 |
| 12/25 | 3,200 | 3,200 | 3,150 | 3,160 | -0.32% | 182,300 | 628億8400万 | -0.38% | 10.64 | 0.85 |
| 12/22 | 3,175 | 3,200 | 3,160 | 3,170 | +0.16% | 183,400 | 630億8300万 | -0.16% | 10.67 | 0.85 |
| 12/21 | 3,170 | 3,185 | 3,150 | 3,165 | -1.09% | 119,100 | 629億8350万 | -0.25% | 10.66 | 0.85 |
| 12/20 | 3,180 | 3,215 | 3,180 | 3,200 | +0.95% | 60,900 | 636億8000万 | +0.79% | 10.78 | 0.86 |
| 12/19 | 3,145 | 3,180 | 3,140 | 3,170 | +0.96% | 57,500 | 630億8300万 | -0.16% | 10.67 | 0.85 |
| 12/18 | 3,140 | 3,160 | 3,100 | 3,140 | -0.63% | 80,400 | 624億8600万 | -1.2% | 10.57 | 0.84 |
| 12/15 | 3,170 | 3,190 | 3,100 | 3,160 | -1.1% | 75,300 | 628億8400万 | -0.69% | 10.64 | 0.85 |
| 12/14 | 3,185 | 3,195 | 3,170 | 3,195 | +0.47% | 52,000 | 635億8050万 | +0.31% | 10.76 | 0.86 |
| 12/13 | 3,175 | 3,205 | 3,160 | 3,180 | +0.47% | 38,600 | 632億8200万 | -0.16% | 10.71 | 0.85 |
| 12/12 | 3,200 | 3,200 | 3,155 | 3,165 | -0.31% | 27,600 | 629億8350万 | -0.66% | 10.66 | 0.85 |
| 12/11 | 3,155 | 3,180 | 3,155 | 3,175 | +0.95% | 44,200 | 631億8250万 | -0.63% | 10.69 | 0.85 |
| 12/08 | 3,185 | 3,205 | 3,135 | 3,145 | -0.94% | 41,700 | 625億8550万 | -1.78% | 10.59 | 0.84 |
| 12/07 | 3,180 | 3,195 | 3,155 | 3,175 | -1.09% | 24,800 | 631億8250万 | -1.15% | 10.69 | 0.85 |
| 12/06 | 3,170 | 3,220 | 3,170 | 3,210 | +2.23% | 25,200 | 638億7900万 | -0.25% | 10.81 | 0.86 |
| 12/05 | 3,150 | 3,175 | 3,140 | 3,140 | -0.79% | 29,500 | 624億8600万 | -2.51% | 10.57 | 0.84 |
| 12/04 | 3,165 | 3,180 | 3,145 | 3,165 | -0.63% | 23,900 | 629億8350万 | -1.92% | 10.66 | 0.85 |
| 12/01 | 3,220 | 3,225 | 3,175 | 3,185 | -0.93% | 23,700 | 633億8150万 | -1.42% | 10.72 | 0.85 |
| 11/30 | 3,175 | 3,215 | 3,160 | 3,215 | +1.26% | 22,000 | 639億7850万 | -0.59% | 10.83 | 0.86 |
| 11/29 | 3,185 | 3,190 | 3,165 | 3,175 | -0.16% | 15,000 | 631億8250万 | -1.85% | 10.69 | 0.85 |
| 11/28 | 3,185 | 3,205 | 3,165 | 3,180 | -0.16% | 18,200 | 632億8200万 | -1.7% | 10.71 | 0.85 |
| 11/27 | 3,140 | 3,185 | 3,140 | 3,185 | +1.43% | 28,300 | 633億8150万 | -1.64% | 10.72 | 0.85 |
| 11/24 | 3,200 | 3,200 | 3,140 | 3,140 | -0.63% | 19,100 | 624億8600万 | -3.09% | 10.57 | 0.84 |
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 12月期 | 1,720 4/8 | 940 10/10 | 127,100 1/15 | - | - | +15.59% 4/7 | -24.06% 10/10 |
| 2009年 12月期 | 1,600 5/29 | 1,061 1/21 | 331,600 9/2 | - | - | +20.57% 5/29 | -7.58% 8/24 |
| 2010年 12月期 | 1,697 8/30 | 1,132 2/10 2/9 | 82,000 5/11 | 337億7030万 | 225億2680万 | +9.97% 3/8 | -9.41% 5/27 |
| 2011年 12月期 | 1,487 2/16 | 986 3/15 | 99,000 12/27 | 295億9130万 | 196億2140万 | +7.78% 3/31 | -25.44% 3/15 |
| 2012年 12月期 | 1,500 12/21 | 1,113 1/16 | 102,800 12/25 | 298億5000万 | 221億4870万 | +12.71% 3/15 | -9.07% 5/18 |
| 2013年 12月期 | 2,000 5/14 5/9 他2件 | 1,431 2/15 | 147,600 12/25 | 398億 | 284億7690万 | +13.87% 3/21 | -16.39% 6/7 |
| 2014年 12月期 | 2,371 9/29 | 1,683 2/4 | 69,100 12/25 | 471億8290万 | 334億9170万 | +11.43% 9/19 | -6.42% 8/8 |
| 2015年 12月期 | 3,295 12/18 | 2,111 1/16 | 82,000 12/25 | 655億7050万 | 420億890万 | +10.61% 8/11 | -18.59% 1/21 |
| 2016年 12月期 | 3,020 1/4 | 2,346 1/21 | 155,700 12/27 | 600億9800万 | 466億8540万 | +9.4% 9/27 | -10.31% 8/26 |
| 2017年 12月期 | 4,140 9/25 | 2,618 1/4 | 192,500 12/26 | 823億8600万 | 520億9820万 | +10.86% 6/2 | -8.23% 2/7 |
| 2018年 12月期 | 4,230 9/28 | 2,764 12/25 | 182,500 12/25 | 841億7700万 | 550億360万 | +26.42% 9/25 | -15.76% 10/25 |
| 2019年 12月期 | 4,320 12/23 | 2,827 2/1 | 233,600 12/26 | 859億6800万 | 562億5730万 | +14.06% 7/3 | -10.45% 5/13 |
| 2020年 12月期 | 4,245 2/21 | 2,557 8/7 | 206,600 12/28 | 844億7550万 | 508億8430万 | +14.63% 9/18 | -25.74% 3/13 |
| 2021年 12月期 | 3,270 3/29 | 2,537 2/1 | 273,100 6/28 | 650億7300万 | 504億8630万 | +13.22% 3/22 | -8.99% 4/28 |
| 2022年 12月期 | 2,817 2/16 | 2,107 6/17 | 435,600 5/31 | 560億5830万 | 419億2930万 | +9% 7/22 | -8.7% 5/13 |
| 2023年 12月期 | 3,450 11/6 | 2,355 1/5 | 358,600 6/28 | 686億5500万 | 468億6450万 | +10.67% 2/14 | -6.1% 6/1 |
| 最新 | 3,625 2024/4/22 | 37,900 | 721億3750万 | -2.89% 3,733 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/27
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/30
- 53%（1.53倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 31%（1.31倍）
- 2006/12/29 vs 2005/12/30
- 14%（1.14倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/04/22 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
680円（2002/11/25） - 433%（5.33倍）
3,625円（4/22）