株価チャート
株価
4/19
- 前日 (4/18)
- 3,850
- 始値
- 3,814
- 高値
- 3,814
- 安値
- 3,663
- 終値 -1.9%
- 3,777
- 出来高 +86.68%
- 606,700
乖離率
- 株価（5日）
移動平均値 - -2.3%
3,866 - 株価（25日）
移動平均値 - -1.79%
3,846 - 出来高（5日）
移動平均値 - +53.63%
394,920
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 | 3,814 | 3,814 | 3,663 | 3,777 | -1.9% | 606,700 | 2899億1633万 | -1.79% | 17.7 | 1.06 |
| 04/18 | 3,878 | 3,899 | 3,843 | 3,850 | -0.77% | 325,000 | 2955億1969万 | +0.16% | 18.04 | 1.08 |
| 04/17 | 3,935 | 3,946 | 3,833 | 3,880 | -0.79% | 414,700 | 2978億2244万 | +1.09% | 18.19 | 1.09 |
| 04/16 | 3,899 | 3,931 | 3,872 | 3,911 | -0.05% | 303,400 | 3002億195万 | +2.11% | 18.33 | 1.1 |
| 04/15 | 3,938 | 3,965 | 3,865 | 3,913 | -1.19% | 324,800 | 3003億5547万 | +2.41% | 18.34 | 1.1 |
| 04/12 | 3,930 | 3,978 | 3,921 | 3,960 | +0.05% | 252,400 | 3039億6311万 | +4.05% | 18.56 | 1.11 |
| 04/11 | 3,933 | 3,975 | 3,889 | 3,958 | +0.82% | 387,100 | 3038億959万 | +4.24% | 18.55 | 1.11 |
| 04/10 | 3,895 | 3,952 | 3,878 | 3,926 | -0.36% | 313,600 | 3013億5332万 | +4.17% | 18.4 | 1.1 |
| 04/09 | 3,959 | 3,974 | 3,900 | 3,940 | +0.36% | 407,600 | 3024億2794万 | +5.83% | 18.47 | 1.1 |
| 04/08 | 3,812 | 3,930 | 3,780 | 3,926 | +3.02% | 453,300 | 3013億5332万 | +6.83% | 18.4 | 1.1 |
| 04/05 | 3,820 | 3,836 | 3,773 | 3,811 | -1.45% | 484,400 | 2925億2611万 | +5.04% | 17.86 | 1.07 |
| 04/04 | 3,810 | 3,903 | 3,779 | 3,867 | +2.55% | 433,600 | 2968億2458万 | +7.84% | 18.12 | 1.08 |
| 04/03 | 3,800 | 3,838 | 3,737 | 3,771 | +0.43% | 521,300 | 2894億5578万 | +6.47% | 17.67 | 1.06 |
| 04/02 | 3,801 | 3,825 | 3,721 | 3,755 | -2.06% | 609,100 | 2882億2764万 | +7.26% | 17.6 | 1.05 |
| 04/01 | 3,799 | 3,851 | 3,762 | 3,834 | +0.29% | 659,700 | 2942億9155万 | +10.78% | 17.97 | 1.07 |
| 03/29 | 3,760 | 3,892 | 3,701 | 3,823 | +1.59% | 468,700 | 2934億4721万 | +11.88% | 17.92 | 1.07 |
| 03/28 | 3,800 | 3,825 | 3,745 | 3,763 | -2.36% | 492,000 | 2888億4171万 | +11.53% | 17.64 | 1.05 |
| 03/27 | 3,888 | 3,890 | 3,814 | 3,854 | +0.18% | 446,600 | 2958億2672万 | +15.6% | 18.06 | 1.08 |
| 03/26 | 3,867 | 3,891 | 3,811 | 3,847 | -1.13% | 573,900 | 2952億8941万 | +16.93% | 18.03 | 1.08 |
| 03/25 | 4,049 | 4,082 | 3,891 | 3,891 | -2.72% | 861,600 | 2986億6678万 | +19.8% | 18.24 | 1.09 |
| 03/22 | 3,959 | 4,028 | 3,920 | 4,000 | +5.65% | 981,500 | 3070億3344万 | +24.88% | 18.75 | 1.12 |
| 03/21 | 3,860 | 3,938 | 3,744 | 3,786 | -0.11% | 648,600 | 2906億715万 | +20.04% | 17.74 | 1.06 |
| 03/19 | 3,634 | 3,809 | 3,611 | 3,790 | +3.61% | 547,600 | 2909億1419万 | +21.67% | 17.76 | 1.06 |
| 03/18 | 3,671 | 3,689 | 3,633 | 3,658 | -0.33% | 328,700 | 2807億8208万 | +18.92% | 17.14 | 1.02 |
| 03/15 | 3,716 | 3,716 | 3,619 | 3,670 | -1.4% | 615,100 | 2817億318万 | +20.53% | 17.2 | 1.03 |
| 03/14 | 3,725 | 3,731 | 3,653 | 3,722 | +0.89% | 420,200 | 2856億9462万 | +23.41% | 17.44 | 1.04 |
| 03/13 | 3,665 | 3,739 | 3,568 | 3,689 | +0.08% | 751,400 | 2831億6159万 | +24% | 17.29 | 1.03 |
| 03/12 | 3,662 | 3,708 | 3,599 | 3,686 | +0.05% | 597,700 | 2829億3132万 | +25.59% | 17.28 | 1.03 |
| 03/11 | 3,600 | 3,744 | 3,583 | 3,684 | +3.98% | 1,299,900 | 2827億7780万 | +27.25% | 17.27 | 1.03 |
| 03/08 | 3,658 | 3,707 | 3,484 | 3,543 | -4.96% | 1,763,100 | 2719億5487万 | +24.05% | 16.61 | 0.99 |
| 03/07 | 3,800 | 3,825 | 3,643 | 3,728 | +14.15% | 3,606,200 | 2861億5517万 | +32.15% | 17.47 | 1.04 |
| 03/06 | 3,016 | 3,266 | 3,003 | 3,266 | +18.08% | 2,756,800 | 2506億9281万 | +17.52% | 15.31 | 0.91 |
| 03/05 | 2,741 | 2,772 | 2,721 | 2,766 | +0.77% | 225,500 | 2123億1362万 | +0.36% | 12.96 | 0.77 |
| 03/04 | 2,763 | 2,770 | 2,742 | 2,745 | -0.62% | 229,200 | 2107億170万 | -0.29% | 12.87 | 0.77 |
| 03/01 | 2,749 | 2,778 | 2,749 | 2,762 | +0.07% | 195,700 | 2120億659万 | +0.44% | 12.95 | 0.77 |
| 02/29 | 2,750 | 2,773 | 2,738 | 2,760 | +0.25% | 334,600 | 2118億5307万 | +0.47% | 12.94 | 0.77 |
| 02/28 | 2,750 | 2,759 | 2,744 | 2,753 | -0.11% | 202,300 | 2113億1577万 | +0.25% | 12.9 | 0.77 |
| 02/27 | 2,742 | 2,773 | 2,742 | 2,756 | +0.44% | 140,900 | 2115億4604万 | +0.44% | 12.92 | 0.77 |
| 02/26 | 2,745 | 2,761 | 2,737 | 2,744 | +0.48% | 310,500 | 2106億2494万 | +0.04% | 12.86 | 0.77 |
| 02/22 | 2,738 | 2,750 | 2,707 | 2,731 | -0.69% | 345,400 | 2096億2708万 | -0.36% | 12.8 | 0.77 |
| 02/21 | 2,771 | 2,773 | 2,737 | 2,750 | -0.43% | 175,300 | 2110億8549万 | +0.33% | 12.89 | 0.77 |
| 02/20 | 2,772 | 2,780 | 2,750 | 2,762 | -0.18% | 199,500 | 2120億659万 | +0.77% | 12.95 | 0.77 |
| 02/19 | 2,796 | 2,820 | 2,752 | 2,767 | -1.21% | 208,900 | 2123億9038万 | +0.95% | 12.97 | 0.78 |
| 02/16 | 2,796 | 2,829 | 2,787 | 2,801 | +1.78% | 320,600 | 2150億17万 | +2.23% | 13.13 | 0.78 |
| 02/15 | 2,766 | 2,784 | 2,735 | 2,752 | -0.54% | 282,700 | 2112億3901万 | +0.51% | 12.9 | 0.77 |
| 02/14 | 2,839 | 2,842 | 2,766 | 2,767 | -2.26% | 283,800 | 2123億9038万 | +1.13% | 12.97 | 0.78 |
| 02/13 | 2,820 | 2,834 | 2,803 | 2,831 | +0.53% | 340,600 | 2173億292万 | +3.55% | 13.27 | 0.79 |
| 02/09 | 2,850 | 2,850 | 2,809 | 2,816 | -2.36% | 279,500 | 2161億5154万 | +3.26% | 13.2 | 0.79 |
| 02/08 | 2,948 | 2,963 | 2,876 | 2,884 | -1.7% | 407,200 | 2213億7111万 | +5.99% | 13.52 | 0.81 |
| 02/07 | 2,876 | 3,009 | 2,851 | 2,934 | +9.07% | 1,124,800 | 2252億903万 | +8.19% | 13.75 | 0.82 |
| 02/06 | 2,692 | 2,711 | 2,663 | 2,690 | -0.22% | 195,400 | 2064億7999万 | -0.41% | 12.61 | 0.75 |
| 02/05 | 2,699 | 2,718 | 2,684 | 2,696 | +0.15% | 135,500 | 2069億4054万 | -0.19% | 12.64 | 0.76 |
| 02/02 | 2,683 | 2,700 | 2,670 | 2,692 | -0.15% | 165,300 | 2066億3351万 | -0.3% | 12.62 | 0.75 |
| 02/01 | 2,664 | 2,712 | 2,664 | 2,696 | +0.79% | 242,500 | 2069億4054万 | -0.07% | 12.64 | 0.76 |
| 01/31 | 2,666 | 2,682 | 2,656 | 2,675 | +0.26% | 213,600 | 2053億2861万 | -0.82% | 12.54 | 0.75 |
| 01/30 | 2,690 | 2,701 | 2,668 | 2,668 | -1.37% | 175,900 | 2047億9130万 | -1% | 12.5 | 0.75 |
| 01/29 | 2,685 | 2,715 | 2,680 | 2,705 | +0.74% | 105,400 | 2076億3136万 | +0.45% | 12.68 | 0.76 |
| 01/26 | 2,683 | 2,713 | 2,671 | 2,685 | +0.04% | 226,400 | 2060億9620万 | -0.15% | 12.58 | 0.75 |
| 01/25 | 2,671 | 2,700 | 2,667 | 2,684 | +0.34% | 188,900 | 2060億1944万 | -0.11% | 12.58 | 0.75 |
| 01/24 | 2,725 | 2,725 | 2,668 | 2,675 | -1.98% | 188,900 | 2053億2861万 | -0.34% | 12.54 | 0.75 |
| 01/23 | 2,730 | 2,753 | 2,726 | 2,729 | +0.52% | 279,400 | 2094億7356万 | +1.75% | 12.79 | 0.76 |
| 01/22 | 2,724 | 2,734 | 2,707 | 2,715 | -0.18% | 114,200 | 2083億9895万 | +1.34% | 12.72 | 0.76 |
| 01/19 | 2,697 | 2,727 | 2,697 | 2,720 | +0.63% | 139,400 | 2087億8274万 | +1.64% | 12.75 | 0.76 |
| 01/18 | 2,720 | 2,724 | 2,699 | 2,703 | -0.73% | 156,700 | 2074億7785万 | +1.05% | 12.67 | 0.76 |
| 01/17 | 2,775 | 2,780 | 2,723 | 2,723 | -1.16% | 145,800 | 2090億1301万 | +1.83% | 12.76 | 0.76 |
| 01/16 | 2,754 | 2,776 | 2,747 | 2,755 | -0.33% | 103,600 | 2114億6928万 | +3.11% | 12.91 | 0.77 |
| 01/15 | 2,750 | 2,773 | 2,740 | 2,764 | +1.02% | 159,400 | 2121億6011万 | +3.48% | 12.95 | 0.77 |
| 01/12 | 2,758 | 2,765 | 2,728 | 2,736 | -0.58% | 126,200 | 2100億1087万 | +2.47% | 12.82 | 0.77 |
| 01/11 | 2,744 | 2,808 | 2,737 | 2,752 | +1.33% | 261,600 | 2112億3901万 | +3.03% | 12.9 | 0.77 |
| 01/10 | 2,706 | 2,729 | 2,701 | 2,716 | +0.48% | 132,800 | 2084億7571万 | +1.65% | 12.73 | 0.76 |
| 01/09 | 2,690 | 2,717 | 2,674 | 2,703 | +1.2% | 146,300 | 2074億7785万 | +1.05% | 12.67 | 0.76 |
| 01/05 | 2,691 | 2,691 | 2,665 | 2,671 | +0.19% | 166,200 | 2050億2158万 | -0.3% | 12.52 | 0.75 |
| 01/04 | 2,655 | 2,676 | 2,616 | 2,666 | +0.34% | 137,800 | 2046億3779万 | -0.67% | 12.5 | 0.75 |
| 2023 | ||||||||||
| 12/29 | 2,670 | 2,670 | 2,646 | 2,657 | -0.04% | 88,400 | 2039億4696万 | -1.15% | 12.45 | 0.74 |
| 12/28 | 2,671 | 2,680 | 2,649 | 2,658 | -0.64% | 79,700 | 2040億2372万 | -1.26% | 12.46 | 0.74 |
| 12/27 | 2,674 | 2,683 | 2,668 | 2,675 | +0.3% | 133,800 | 2053億2861万 | -0.71% | 12.54 | 0.75 |
| 12/26 | 2,660 | 2,669 | 2,653 | 2,667 | +0.45% | 95,000 | 2047億1455万 | -1.08% | 12.5 | 0.75 |
| 12/25 | 2,681 | 2,684 | 2,650 | 2,655 | -0.04% | 159,700 | 2037億9345万 | -1.56% | 12.44 | 0.74 |
| 12/22 | 2,631 | 2,656 | 2,631 | 2,656 | +1.1% | 125,000 | 2038億7020万 | -1.63% | 12.45 | 0.74 |
| 12/21 | 2,622 | 2,632 | 2,615 | 2,627 | -0.19% | 127,500 | 2016億4421万 | -2.81% | 12.31 | 0.74 |
| 12/20 | 2,629 | 2,647 | 2,619 | 2,632 | +0.88% | 180,400 | 2020億2800万 | -2.88% | 12.34 | 0.74 |
| 12/19 | 2,626 | 2,628 | 2,594 | 2,609 | -0.65% | 165,200 | 2002億6256万 | -3.97% | 12.23 | 0.73 |
| 12/18 | 2,600 | 2,629 | 2,580 | 2,626 | +0.96% | 178,200 | 2015億6745万 | -3.6% | 12.31 | 0.74 |
| 12/15 | 2,627 | 2,628 | 2,588 | 2,601 | -1.22% | 291,200 | 1996億4849万 | -4.8% | 12.19 | 0.73 |
| 12/14 | 2,650 | 2,660 | 2,627 | 2,633 | -0.49% | 115,400 | 2021億476万 | -3.87% | 12.34 | 0.74 |
| 12/13 | 2,651 | 2,664 | 2,644 | 2,646 | -0.56% | 98,800 | 2031億262万 | -3.68% | 12.4 | 0.74 |
| 12/12 | 2,689 | 2,691 | 2,658 | 2,661 | -0.93% | 97,800 | 2042億5400万 | -3.24% | 12.47 | 0.75 |
| 12/11 | 2,688 | 2,688 | 2,648 | 2,686 | +0.71% | 173,400 | 2061億7296万 | -2.4% | 12.59 | 0.75 |
| 12/08 | 2,673 | 2,687 | 2,661 | 2,667 | -0.78% | 171,300 | 2047億1455万 | -3.16% | 12.5 | 0.75 |
| 12/07 | 2,702 | 2,718 | 2,688 | 2,688 | -1.29% | 113,200 | 2063億2647万 | -2.47% | 12.6 | 0.75 |
| 12/06 | 2,721 | 2,732 | 2,694 | 2,723 | -0.48% | 151,400 | 2090億1301万 | -1.2% | 12.76 | 0.76 |
| 12/05 | 2,754 | 2,769 | 2,736 | 2,736 | -1.01% | 96,100 | 2100億1087万 | -0.58% | 12.82 | 0.77 |
| 12/04 | 2,762 | 2,800 | 2,746 | 2,764 | -0.61% | 194,500 | 2121億6011万 | +0.55% | 12.95 | 0.77 |
| 12/01 | 2,813 | 2,813 | 2,774 | 2,781 | -0.5% | 137,000 | 2134億6500万 | +1.39% | 13.03 | 0.78 |
| 11/30 | 2,795 | 2,801 | 2,770 | 2,795 | -0.11% | 128,200 | 2145億3962万 | +2.16% | 13.1 | 0.78 |
| 11/29 | 2,795 | 2,812 | 2,783 | 2,798 | +0.39% | 118,000 | 2147億6989万 | +2.49% | 13.11 | 0.78 |
| 11/28 | 2,771 | 2,788 | 2,753 | 2,787 | +0.58% | 100,400 | 2139億2555万 | +2.35% | 13.06 | 0.78 |
| 11/27 | 2,760 | 2,777 | 2,753 | 2,771 | +0.58% | 105,900 | 2126億9742万 | +2.03% | 12.99 | 0.78 |
| 11/24 | 2,730 | 2,756 | 2,722 | 2,755 | +1.47% | 99,300 | 2114億6928万 | +1.66% | 12.91 | 0.77 |
| 11/22 | 2,717 | 2,743 | 2,710 | 2,715 | -0.07% | 99,100 | 2083億9895万 | +0.37% | 12.72 | 0.76 |
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 | 2,795 4/5 | 1,776 8/21 | 1,904,700 5/17 | - | - | +14% 3/19 | -17.29% 5/21 |
| 2009年 3月期 | 3,410 12/8 | 2,335 4/10 | 2,541,600 11/25 | - | - | +13.51% 11/19 | -12.61% 9/19 |
| 2010年 3月期 | 3,350 9/24 | 2,385 4/6 | 2,744,600 11/12 | - | - | +9.52% 5/15 | -11.98% 11/16 |
| 2011年 3月期 | 2,805 4/14 | 2,025 3/15 | 1,381,000 5/14 | 1985億1451万 | 1433億1261万 | +6.06% 6/28 | -17.84% 3/15 |
| 2012年 3月期 | 2,675 4/8 | 2,012 11/17 | 1,426,300 9/12 | 1893億1419万 | 1423億9258万 | +5.05% 9/30 | -6.9% 11/17 |
| 2013年 3月期 | 3,645 3/21 | 1,671 5/28 | 1,730,000 11/9 | 2579億6270万 | 1182億5944万 | +14.71% 6/22 | -15.86% 5/28 |
| 2014年 3月期 | 3,455 4/5 4/1 | 2,410 3/27 | 1,829,200 4/11 | 2445億1609万 | 1705億5970万 | +6.54% 10/31 | -11.67% 6/7 |
| 2015年 3月期 | 3,125 3/13 3/10 | 2,224 5/30 | 4,793,600 5/30 | 2211億6144万 | 1573億9617万 | +11.94% 11/14 | -7.73% 10/17 |
| 2016年 3月期 | 3,630 12/11 | 2,491 9/29 | 2,056,600 9/2 | 2569億113万 | 1762億9221万 | +16.91% 11/6 | -17.41% 2/12 |
| 2017年 3月期 | 3,635 3/29 | 2,410 5/13 | 1,439,200 5/13 | 2572億5499万 | 1705億5970万 | +8.99% 11/16 | -13.58% 5/16 |
| 2018年 3月期 | 4,745 6/19 | 3,310 2/14 | 1,133,700 11/17 | 3358億1153万 | 2540億7017万 | +13.14% 6/14 | -9.95% 12/6 |
| 2019年 3月期 | 4,125 5/21 | 2,860 12/25 | 922,300 10/30 | 3166億2824万 | 2195億2891万 | +10.7% 2/14 | -15.6% 12/25 |
| 2020年 3月期 | 3,480 4/3 | 2,189 3/17 | 753,100 8/29 | 2671億1909万 | 1680億2405万 | +9.1% 4/10 | -15.55% 3/16 |
| 2021年 3月期 | 4,200 3/26 | 2,606 4/1 | 561,800 1/28 | 3223億8512万 | 2000億3229万 | +14.77% 3/26 | -6.84% 4/30 |
| 2022年 3月期 | 4,100 4/5 | 3,065 2/25 | 554,100 10/28 | 3147億928万 | 2352億6437万 | +6.49% 8/23 | -11.16% 5/12 |
| 2023年 3月期 | 3,305 4/11 | 2,536 3/1 | 633,200 3/1 | 2536億8638万 | 1946億5920万 | +7.99% 7/11 | -7.99% 5/20 |
| 最新 | 3,777 2024/4/19 | 606,700 | 2899億1633万 | -1.79% 3,846 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -18%（0.82倍）
- 1985/12/28 vs 1984/12/28
- 29%（1.29倍）
- 1986/12/27 vs 1985/12/28
- -7%（0.93倍）
- 1987/12/28 vs 1986/12/27
- -7%（0.93倍）
- 1988/12/28 vs 1987/12/28
- 11%（1.11倍）
- 1989/12/29 vs 1988/12/28
- 82%（1.82倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- -6%（0.94倍）
- 1992/12/30 vs 1991/12/30
- -38%（0.62倍）
- 1993/12/30 vs 1992/12/30
- 20%（1.2倍）
- 1994/12/30 vs 1993/12/30
- 7%（1.07倍）
- 1995/12/29 vs 1994/12/30
- 50%（1.5倍）
- 1996/12/30 vs 1995/12/29
- -23%（0.77倍）
- 1997/12/30 vs 1996/12/30
- -68%（0.32倍）
- 1998/12/30 vs 1997/12/30
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- -1%（0.99倍）
- 2000/12/29 vs 1999/12/30
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/29
- 44%（1.44倍）
- 2002/12/30 vs 2001/12/28
- 137%（2.37倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 52%（1.52倍）
- 2005/12/30 vs 2004/12/30
- 101%（2.01倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- 51%（1.51倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/04/19 vs 2023/12/29
- 42%（1.42倍）
- 過去安値
290円（2001/01/18） - 1202%（13.02倍）
3,777円（4/19）