株価チャート
株価
4/25
- 前日 (4/24)
- 3,164
- 始値
- 3,171
- 高値
- 3,182
- 安値
- 3,119
- 終値 -0.28%
- 3,155
- 出来高 +10.52%
- 281,500
乖離率
- 株価（5日）
移動平均値 - +0.19%
3,149 - 株価（25日）
移動平均値 - -2.59%
3,239 - 出来高（5日）
移動平均値 - +5.42%
267,020
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 3,171 | 3,182 | 3,119 | 3,155 | -0.28% | 281,500 | 3273億8848万 | -2.59% | 15.34 | 1.18 |
| 04/24 | 3,166 | 3,189 | 3,135 | 3,164 | +1.41% | 254,700 | 3283億2240万 | -2.5% | 15.39 | 1.18 |
| 04/23 | 3,153 | 3,169 | 3,106 | 3,120 | -1.42% | 312,800 | 3237億5660万 | -4.03% | 15.17 | 1.16 |
| 04/22 | 3,165 | 3,185 | 3,140 | 3,165 | +0.76% | 200,300 | 3284億2616万 | -2.85% | 15.39 | 1.18 |
| 04/19 | 3,170 | 3,190 | 3,083 | 3,141 | -2.42% | 285,800 | 3259億3573万 | -3.59% | 15.28 | 1.17 |
| 04/18 | 3,190 | 3,233 | 3,166 | 3,219 | +0.25% | 170,800 | 3340億2964万 | -1.23% | 15.66 | 1.2 |
| 04/17 | 3,281 | 3,281 | 3,193 | 3,211 | -1.59% | 250,600 | 3331億9950万 | -1.41% | 15.62 | 1.2 |
| 04/16 | 3,282 | 3,301 | 3,234 | 3,263 | -1.92% | 193,400 | 3385億9544万 | +0.28% | 15.87 | 1.22 |
| 04/15 | 3,289 | 3,328 | 3,265 | 3,327 | +1.12% | 266,700 | 3452億3660万 | +2.37% | 16.18 | 1.24 |
| 04/12 | 3,314 | 3,318 | 3,280 | 3,290 | -0.33% | 243,100 | 3413億9718万 | +1.42% | 16 | 1.23 |
| 04/11 | 3,300 | 3,311 | 3,265 | 3,301 | -0.78% | 202,600 | 3425億3863万 | +1.95% | 16.05 | 1.23 |
| 04/10 | 3,323 | 3,354 | 3,306 | 3,327 | +0.36% | 172,400 | 3452億3660万 | +2.91% | 16.18 | 1.24 |
| 04/09 | 3,293 | 3,333 | 3,260 | 3,315 | -0.09% | 204,300 | 3439億9139万 | +2.73% | 16.12 | 1.24 |
| 04/08 | 3,328 | 3,348 | 3,297 | 3,318 | +1.25% | 264,100 | 3443億269万 | +3.04% | 16.14 | 1.24 |
| 04/05 | 3,238 | 3,290 | 3,202 | 3,277 | -0.18% | 234,800 | 3400億4820万 | +1.99% | 15.94 | 1.22 |
| 04/04 | 3,269 | 3,314 | 3,232 | 3,283 | +0.95% | 333,100 | 3406億7081万 | +2.43% | 15.97 | 1.23 |
| 04/03 | 3,200 | 3,272 | 3,179 | 3,252 | +1.21% | 312,700 | 3374億5399万 | +1.69% | 15.82 | 1.21 |
| 04/02 | 3,220 | 3,276 | 3,165 | 3,213 | +1.77% | 530,500 | 3334億704万 | +0.72% | 15.63 | 1.2 |
| 04/01 | 3,250 | 3,250 | 3,120 | 3,157 | -2.08% | 367,500 | 3275億9602万 | -0.88% | 15.35 | 1.18 |
| 03/29 | 3,200 | 3,245 | 3,171 | 3,224 | +1.32% | 252,700 | 3345億4848万 | +1.38% | 15.68 | 1.2 |
| 03/28 | 3,200 | 3,233 | 3,176 | 3,182 | -2.18% | 169,100 | 3301億9022万 | +0.41% | 15.48 | 1.19 |
| 03/27 | 3,230 | 3,284 | 3,230 | 3,253 | +0.71% | 294,800 | 3375億5776万 | +2.98% | 15.82 | 1.21 |
| 03/26 | 3,240 | 3,250 | 3,215 | 3,230 | -1.01% | 296,400 | 3351億7109万 | +2.57% | 15.71 | 1.21 |
| 03/25 | 3,315 | 3,315 | 3,246 | 3,263 | -1.66% | 239,800 | 3385億9544万 | +3.95% | 15.87 | 1.22 |
| 03/22 | 3,311 | 3,346 | 3,266 | 3,318 | +0.42% | 219,400 | 3443億269万 | +6.18% | 16.14 | 1.24 |
| 03/21 | 3,342 | 3,366 | 3,289 | 3,304 | -0.9% | 324,700 | 3428億4994万 | +6.2% | 16.07 | 1.23 |
| 03/19 | 3,294 | 3,336 | 3,271 | 3,334 | +1.65% | 272,900 | 3459億6298万 | +7.65% | 16.21 | 1.24 |
| 03/18 | 3,197 | 3,286 | 3,184 | 3,280 | +3.44% | 345,000 | 3403億5950万 | +6.53% | 15.95 | 1.22 |
| 03/15 | 3,160 | 3,205 | 3,140 | 3,171 | +0.19% | 209,700 | 3290億4877万 | +3.59% | 15.42 | 1.18 |
| 03/14 | 3,140 | 3,178 | 3,112 | 3,165 | +0.19% | 179,800 | 3284億2616万 | +3.8% | 15.39 | 1.18 |
| 03/13 | 3,205 | 3,242 | 3,135 | 3,159 | +0.25% | 289,100 | 3278億356万 | +4.02% | 15.36 | 1.18 |
| 03/12 | 3,113 | 3,153 | 3,038 | 3,151 | -0.25% | 259,600 | 3269億7341万 | +4.13% | 15.32 | 1.18 |
| 03/11 | 3,150 | 3,167 | 3,107 | 3,159 | -0.5% | 359,000 | 3278億356万 | +4.78% | 15.36 | 1.18 |
| 03/08 | 3,145 | 3,183 | 3,121 | 3,175 | +0.92% | 280,300 | 3294億6385万 | +5.73% | 15.44 | 1.18 |
| 03/07 | 3,200 | 3,222 | 3,109 | 3,146 | -0.76% | 294,200 | 3264億5457万 | +5.15% | 15.3 | 1.17 |
| 03/06 | 3,140 | 3,189 | 3,120 | 3,170 | +0.06% | 180,400 | 3289億4501万 | +6.34% | 15.42 | 1.18 |
| 03/05 | 3,175 | 3,193 | 3,140 | 3,168 | +0.48% | 263,500 | 3287億3747万 | +6.67% | 15.41 | 1.18 |
| 03/04 | 3,179 | 3,193 | 3,140 | 3,153 | +0.61% | 351,300 | 3271億8095万 | +6.63% | 15.33 | 1.18 |
| 03/01 | 3,103 | 3,136 | 3,072 | 3,134 | +1.62% | 273,000 | 3252億935万 | +6.31% | 15.24 | 1.17 |
| 02/29 | 3,109 | 3,115 | 3,060 | 3,084 | -0.87% | 281,900 | 3200億2094万 | +4.97% | 15 | 1.15 |
| 02/28 | 3,049 | 3,140 | 3,047 | 3,111 | +2.37% | 347,000 | 3228億2268万 | +6.21% | 15.13 | 1.16 |
| 02/27 | 3,085 | 3,094 | 3,024 | 3,039 | -1.71% | 223,400 | 3153億5138万 | +4.08% | 14.78 | 1.13 |
| 02/26 | 3,108 | 3,160 | 3,090 | 3,092 | +2.18% | 481,000 | 3208億5109万 | +6.14% | 15.04 | 1.15 |
| 02/22 | 3,008 | 3,043 | 2,996 | 3,026 | +2.3% | 346,300 | 3140億239万 | +4.31% | 14.72 | 1.13 |
| 02/21 | 2,913 | 2,967 | 2,906 | 2,958 | +1.13% | 537,300 | 3069億4616万 | +2.25% | 14.39 | 1.1 |
| 02/20 | 3,024 | 3,031 | 2,898 | 2,925 | -2.63% | 531,200 | 3035億2181万 | +1.28% | 14.23 | 1.09 |
| 02/19 | 2,997 | 3,040 | 2,980 | 3,004 | +0.64% | 173,300 | 3117億1949万 | +4.02% | 14.61 | 1.12 |
| 02/16 | 2,940 | 3,047 | 2,934 | 2,985 | +2.09% | 354,900 | 3097億4790万 | +3.54% | 14.52 | 1.11 |
| 02/15 | 2,961 | 2,964 | 2,881 | 2,924 | -1.05% | 322,100 | 3034億1804万 | +1.53% | 14.22 | 1.09 |
| 02/14 | 2,967 | 2,990 | 2,922 | 2,955 | -0.4% | 300,700 | 3066億3485万 | +2.64% | 14.37 | 1.1 |
| 02/13 | 2,921 | 2,976 | 2,866 | 2,967 | +3.24% | 486,400 | 3078億8007万 | +3.16% | 14.43 | 1.11 |
| 02/09 | 2,820 | 3,035 | 2,820 | 2,874 | +1.55% | 733,800 | 2982億2964万 | +0.07% | 13.98 | 1.07 |
| 02/08 | 2,886 | 2,886 | 2,794 | 2,830 | -1.63% | 317,400 | 2936億6384万 | -1.5% | 13.76 | 1.06 |
| 02/07 | 2,847 | 2,896 | 2,844 | 2,877 | +0.45% | 130,200 | 2985億4094万 | +0.1% | 13.99 | 1.07 |
| 02/06 | 2,871 | 2,884 | 2,846 | 2,864 | -0.42% | 113,700 | 2971億9195万 | -0.38% | 13.93 | 1.07 |
| 02/05 | 2,887 | 2,898 | 2,864 | 2,876 | -0.21% | 153,100 | 2984億3717万 | +0.03% | 13.99 | 1.07 |
| 02/02 | 2,872 | 2,900 | 2,845 | 2,882 | +1.02% | 157,700 | 2990億5978万 | +0.31% | 14.02 | 1.08 |
| 02/01 | 2,913 | 2,913 | 2,848 | 2,853 | -1.96% | 185,400 | 2960億5050万 | -0.63% | 13.88 | 1.06 |
| 01/31 | 2,860 | 2,910 | 2,844 | 2,910 | +1.32% | 277,700 | 3019億6529万 | +1.36% | 14.15 | 1.09 |
| 01/30 | 2,888 | 2,888 | 2,861 | 2,872 | -0.14% | 114,300 | 2980億2210万 | +0.17% | 13.97 | 1.07 |
| 01/29 | 2,880 | 2,900 | 2,866 | 2,876 | +0.74% | 119,700 | 2984億3717万 | +0.42% | 13.99 | 1.07 |
| 01/26 | 2,902 | 2,940 | 2,846 | 2,855 | -2.76% | 205,900 | 2962億5804万 | -0.14% | 13.89 | 1.07 |
| 01/25 | 2,867 | 2,939 | 2,863 | 2,936 | +2.37% | 203,500 | 3046億6326万 | +2.87% | 14.28 | 1.1 |
| 01/24 | 2,865 | 2,892 | 2,844 | 2,868 | -0.24% | 158,000 | 2976億703万 | +0.74% | 13.95 | 1.07 |
| 01/23 | 2,885 | 2,917 | 2,865 | 2,875 | -0.35% | 125,200 | 2983億3340万 | +1.2% | 13.98 | 1.07 |
| 01/22 | 2,883 | 2,885 | 2,851 | 2,885 | +1.41% | 114,200 | 2993億7108万 | +1.73% | 14.03 | 1.08 |
| 01/19 | 2,821 | 2,858 | 2,819 | 2,845 | +1.61% | 161,400 | 2952億2036万 | +0.53% | 13.84 | 1.06 |
| 01/18 | 2,807 | 2,819 | 2,789 | 2,800 | -0.78% | 130,000 | 2905億5079万 | -0.92% | 13.62 | 1.04 |
| 01/17 | 2,845 | 2,899 | 2,822 | 2,822 | -0.46% | 214,100 | 2928億3369万 | -0.04% | 13.72 | 1.05 |
| 01/16 | 2,916 | 2,916 | 2,834 | 2,835 | -3.31% | 180,000 | 2941億8268万 | +0.53% | 13.79 | 1.06 |
| 01/15 | 2,871 | 2,942 | 2,871 | 2,932 | +1.88% | 192,800 | 3042億4819万 | +4.01% | 14.26 | 1.09 |
| 01/12 | 2,919 | 2,922 | 2,859 | 2,878 | -1.17% | 169,200 | 2986億4471万 | +2.31% | 14 | 1.07 |
| 01/11 | 2,905 | 2,950 | 2,891 | 2,912 | +0.87% | 193,600 | 3021億7282万 | +3.59% | 14.16 | 1.09 |
| 01/10 | 2,887 | 2,899 | 2,870 | 2,887 | 0% | 150,800 | 2995億7862万 | +2.78% | 14.04 | 1.08 |
| 01/09 | 2,887 | 2,909 | 2,854 | 2,887 | +0.7% | 180,800 | 2995億7862万 | +2.78% | 14.04 | 1.08 |
| 01/05 | 2,900 | 2,908 | 2,856 | 2,867 | -0.93% | 155,900 | 2975億326万 | +2.06% | 13.94 | 1.07 |
| 01/04 | 2,830 | 2,894 | 2,800 | 2,894 | +0.84% | 180,600 | 3003億500万 | +2.99% | 14.07 | 1.08 |
| 2023 | ||||||||||
| 12/29 | 2,888 | 2,896 | 2,848 | 2,870 | -0.42% | 190,900 | 2978億1456万 | +2.21% | 13.96 | 1.07 |
| 12/28 | 2,844 | 2,887 | 2,844 | 2,882 | +0.52% | 133,600 | 2990億5978万 | +2.64% | 14.02 | 1.08 |
| 12/27 | 2,863 | 2,873 | 2,850 | 2,867 | +0.95% | 172,700 | 2975億326万 | +2.14% | 13.94 | 1.07 |
| 12/26 | 2,846 | 2,862 | 2,825 | 2,840 | +0.32% | 152,600 | 2947億152万 | +1.25% | 13.81 | 1.06 |
| 12/25 | 2,867 | 2,879 | 2,829 | 2,831 | -0.53% | 157,700 | 2937億6761万 | +0.96% | 13.77 | 1.06 |
| 12/22 | 2,805 | 2,861 | 2,798 | 2,846 | +1.61% | 250,900 | 2953億2413万 | +1.46% | 13.84 | 1.06 |
| 12/21 | 2,789 | 2,819 | 2,785 | 2,801 | +0.11% | 210,700 | 2906億5456万 | -0.11% | 13.62 | 1.05 |
| 12/20 | 2,760 | 2,813 | 2,732 | 2,798 | +1.34% | 204,700 | 2903億4326万 | -0.25% | 13.61 | 1.04 |
| 12/19 | 2,767 | 2,767 | 2,721 | 2,761 | +0.91% | 149,200 | 2865億384万 | -1.57% | 13.43 | 1.03 |
| 12/18 | 2,731 | 2,745 | 2,702 | 2,736 | -0.73% | 138,700 | 2839億963万 | -2.39% | 13.31 | 1.02 |
| 12/15 | 2,730 | 2,761 | 2,716 | 2,756 | +1.47% | 236,800 | 2859億8499万 | -1.82% | 13.4 | 1.03 |
| 12/14 | 2,726 | 2,763 | 2,695 | 2,716 | -0.95% | 185,900 | 2818億3427万 | -2.9% | 13.21 | 1.01 |
| 12/13 | 2,729 | 2,755 | 2,720 | 2,742 | +0.29% | 155,800 | 2845億3224万 | -1.58% | 13.34 | 1.02 |
| 12/12 | 2,829 | 2,829 | 2,734 | 2,734 | -0.98% | 253,700 | 2837億210万 | -1.58% | 13.3 | 1.02 |
| 12/11 | 2,776 | 2,778 | 2,736 | 2,761 | +1.77% | 185,400 | 2865億384万 | -0.47% | 13.43 | 1.03 |
| 12/08 | 2,744 | 2,750 | 2,687 | 2,713 | -1.17% | 341,500 | 2815億2296万 | -1.92% | 13.19 | 1.01 |
| 12/07 | 2,780 | 2,787 | 2,736 | 2,745 | -2.9% | 246,900 | 2848億4354万 | -0.51% | 13.35 | 1.02 |
| 12/06 | 2,784 | 2,834 | 2,750 | 2,827 | +1.95% | 257,600 | 2933億5253万 | +2.84% | 13.75 | 1.05 |
| 12/05 | 2,804 | 2,824 | 2,769 | 2,773 | -2.01% | 274,000 | 2877億4905万 | +1.39% | 13.49 | 1.03 |
| 12/04 | 2,838 | 2,857 | 2,788 | 2,830 | -1.36% | 359,700 | 2936億6384万 | +3.85% | 13.76 | 1.06 |
| 12/01 | 2,911 | 2,929 | 2,864 | 2,869 | -0.03% | 251,300 | 2977億1079万 | +5.87% | 13.95 | 1.07 |
| 11/30 | 2,886 | 2,907 | 2,868 | 2,870 | -0.49% | 425,600 | 2978億1456万 | +6.38% | 13.96 | 1.07 |
| 11/29 | 2,847 | 2,910 | 2,839 | 2,884 | -0.45% | 244,500 | 2992億6732万 | +7.29% | 14.03 | 1.08 |
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 | 1,409 4/18 4/9 | 861 3/17 | 1,614,900 8/9 | - | - | +6.94% 4/7 | -17.88% 1/22 |
| 2009年 3月期 | 1,173 5/15 | 451 10/10 | 1,480,500 6/6 | - | - | +18.25% 3/24 | -30.77% 10/10 |
| 2010年 3月期 | 960 8/31 | 589 4/1 | 1,753,100 6/12 | - | - | +27.35% 6/4 | -10.58% 10/6 |
| 2011年 3月期 | 991 2/8 | 604 3/15 | 1,303,600 3/22 | 1027億1857万 | 626億547万 | +7.02% 12/14 | -28.55% 3/15 |
| 2012年 3月期 | 853 7/1 | 705 11/25 | 1,617,000 6/24 | 884億1468万 | 730億7426万 | +8.83% 7/4 | -9.03% 8/9 |
| 2013年 3月期 | 869 3/21 | 526 10/3 | 1,251,600 10/3 | 900億7310万 | 545億2065万 | +20.47% 5/7 | -9.66% 10/3 |
| 2014年 3月期 | 1,229 9/18 | 747 4/2 | 1,192,900 5/7 | 1273億8762万 | 774億2762万 | +22.86% 5/13 | -9.24% 6/7 |
| 2015年 3月期 | 1,594 3/31 | 1,080 4/15 | 1,276,800 6/6 | 1652億2039万 | 1119億4355万 | +10.68% 6/9 | -9.89% 10/17 |
| 2016年 3月期 | 1,887 11/27 | 1,395 2/12 | 897,500 8/5 | 1955億9027万 | 1445億9376万 | +9.47% 10/30 | -11.8% 1/21 |
| 2017年 3月期 | 1,678 12/19 | 1,158 7/8 | 1,283,700 10/28 | 1739億2711万 | 1200億2836万 | +10.61% 8/4 | -14.18% 6/24 |
| 2018年 3月期 | 2,066 11/2 | 1,534 4/19 | 944,600 8/4 | 2141億4387万 | 1590億131万 | +10.37% 8/7 | -7.7% 2/6 |
| 2019年 3月期 | 2,115 5/22 | 1,422 12/25 | 779,600 10/30 | 2192億2279万 | 1473億9235万 | +9.54% 9/25 | -14.81% 12/25 |
| 2020年 3月期 | 1,740 11/15 | 1,089 3/17 | 750,600 3/25 | 1804億6312万 | 1129億4502万 | +11.55% 11/15 | -20.46% 3/16 |
| 2021年 3月期 | 2,234 3/31 3/29 | 1,210 4/2 | 631,000 3/19 | 2316億9806万 | 1254億9447万 | +17.03% 11/24 | -9% 10/20 |
| 2022年 3月期 | 2,800 9/14 | 1,856 5/20 | 809,600 5/27 | 2905億5079万 | 1924億9400万 | +16.26% 9/10 | -13.95% 3/8 |
| 2023年 3月期 | 2,791 4/5 | 2,053 2/13 | 2,015,100 10/28 | 2896億1688万 | 2130億3599万 | +7.75% 3/9 | -10.49% 6/23 |
| 最新 | 3,155 2024/4/25 | 281,500 | 3273億8848万 | -2.59% 3,239 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 66%（1.66倍）
- 1985/12/28 vs 1984/12/28
- 28%（1.28倍）
- 1986/12/27 vs 1985/12/28
- 20%（1.2倍）
- 1987/12/28 vs 1986/12/27
- 1%（1.01倍）
- 1988/12/28 vs 1987/12/28
- 17%（1.17倍）
- 1989/12/29 vs 1988/12/28
- 45%（1.45倍）
- 1990/12/28 vs 1989/12/29
- -38%（0.62倍）
- 1991/12/30 vs 1990/12/28
- 27%（1.27倍）
- 1992/12/30 vs 1991/12/30
- -32%（0.68倍）
- 1993/12/30 vs 1992/12/30
- -12%（0.88倍）
- 1994/12/30 vs 1993/12/30
- 28%（1.28倍）
- 1995/12/29 vs 1994/12/30
- 5%（1.05倍）
- 1996/12/30 vs 1995/12/29
- -1%（0.99倍）
- 1997/12/30 vs 1996/12/30
- -43%（0.57倍）
- 1998/12/30 vs 1997/12/30
- -7%（0.93倍）
- 1999/12/30 vs 1998/12/30
- 22%（1.22倍）
- 2000/12/29 vs 1999/12/30
- 41%（1.41倍）
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- -19%（0.81倍）
- 2003/12/30 vs 2002/12/30
- 33%（1.33倍）
- 2004/12/30 vs 2003/12/30
- 36%（1.36倍）
- 2005/12/30 vs 2004/12/30
- 73%（1.73倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 24%（1.24倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 56%（1.56倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- 43%（1.43倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/04/25 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
193円（1983/03/26） - 1536%（16.36倍）
3,155円（4/25）