株価チャート
株価
4/26
- 前日 (4/25)
- 3,242
- 始値
- 3,233
- 高値
- 3,268
- 安値
- 3,219
- 終値 +0.77%
- 3,267
- 出来高 +112.52%
- 154,500
乖離率
- 株価（5日）
移動平均値 - +0.31%
3,257 - 株価（25日）
移動平均値 - +0.09%
3,264 - 出来高（5日）
移動平均値 - +81.98%
84,900
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 3,233 | 3,268 | 3,219 | 3,267 | +0.77% | 154,500 | 1633億5000万 | +0.09% | 34.98 | 1.01 |
| 04/25 | 3,265 | 3,265 | 3,238 | 3,242 | -0.46% | 72,700 | 1621億 | -0.8% | 34.71 | 1 |
| 04/24 | 3,258 | 3,272 | 3,247 | 3,257 | -0.12% | 87,100 | 1628億5000万 | -0.46% | 34.87 | 1.01 |
| 04/23 | 3,260 | 3,269 | 3,244 | 3,261 | +0.09% | 40,400 | 1630億5000万 | -0.4% | 34.91 | 1.01 |
| 04/22 | 3,257 | 3,268 | 3,221 | 3,258 | +1.24% | 69,800 | 1629億 | -0.55% | 34.88 | 1.01 |
| 04/19 | 3,220 | 3,240 | 3,201 | 3,218 | -0.92% | 79,900 | 1609億 | -1.83% | 34.45 | 0.99 |
| 04/18 | 3,231 | 3,260 | 3,231 | 3,248 | +0.74% | 42,800 | 1624億 | -1.01% | 34.77 | 1 |
| 04/17 | 3,261 | 3,261 | 3,214 | 3,224 | -1.32% | 69,900 | 1612億 | -1.8% | 34.52 | 1 |
| 04/16 | 3,269 | 3,273 | 3,250 | 3,267 | -0.34% | 66,600 | 1633億5000万 | -0.58% | 34.98 | 1.01 |
| 04/15 | 3,285 | 3,285 | 3,251 | 3,278 | -0.21% | 60,400 | 1639億 | -0.3% | 35.1 | 1.01 |
| 04/12 | 3,266 | 3,285 | 3,263 | 3,285 | +0.74% | 72,700 | 1642億5000万 | -0.15% | 35.17 | 1.02 |
| 04/11 | 3,255 | 3,264 | 3,244 | 3,261 | -0.24% | 52,500 | 1630億5000万 | -0.91% | 34.91 | 1.01 |
| 04/10 | 3,261 | 3,279 | 3,261 | 3,269 | +0.25% | 38,400 | 1634億5000万 | -0.76% | 35 | 1.01 |
| 04/09 | 3,260 | 3,270 | 3,249 | 3,261 | +0.03% | 47,200 | 1662億9411万 | -1.03% | 34.91 | 1.01 |
| 04/08 | 3,269 | 3,274 | 3,243 | 3,260 | -0.43% | 99,700 | 1630億 | -1.12% | 34.9 | 1.01 |
| 04/05 | 3,250 | 3,280 | 3,243 | 3,274 | +1.05% | 111,400 | 1637億 | -0.85% | 35.05 | 1.01 |
| 04/04 | 3,240 | 3,251 | 3,222 | 3,240 | +1.19% | 140,300 | 1620億 | -2% | 34.69 | 1 |
| 04/03 | 3,187 | 3,216 | 3,184 | 3,202 | +0.47% | 112,500 | 1601億 | -3.29% | 34.28 | 0.99 |
| 04/02 | 3,245 | 3,250 | 3,187 | 3,187 | -2.21% | 160,100 | 1593億5000万 | -3.89% | 34.12 | 0.99 |
| 04/01 | 3,291 | 3,292 | 3,248 | 3,259 | -1.21% | 107,400 | 1661億9212万 | -1.93% | 34.89 | 1.01 |
| 03/29 | 3,270 | 3,312 | 3,261 | 3,299 | +2.33% | 188,000 | 1682億3192万 | -0.84% | 35.32 | 1.02 |
| 03/28 | 3,280 | 3,305 | 3,223 | 3,224 | -3.9% | 266,200 | 1644億730万 | -3.15% | 34.52 | 1 |
| 03/27 | 3,378 | 3,392 | 3,355 | 3,355 | -0.47% | 265,500 | 1710億8763万 | +0.6% | 35.92 | 1.04 |
| 03/26 | 3,345 | 3,375 | 3,338 | 3,371 | +0.84% | 109,600 | 1719億354万 | +1.05% | 36.09 | 1.04 |
| 03/25 | 3,387 | 3,390 | 3,342 | 3,343 | -0.65% | 177,200 | 1704億7569万 | +0.27% | 35.79 | 1.03 |
| 03/22 | 3,348 | 3,366 | 3,328 | 3,365 | +1.23% | 136,700 | 1715億9757万 | +0.93% | 36.03 | 1.04 |
| 03/21 | 3,330 | 3,333 | 3,318 | 3,324 | +0.18% | 112,600 | 1695億679万 | -0.27% | 35.59 | 1.03 |
| 03/19 | 3,306 | 3,324 | 3,298 | 3,318 | +0.42% | 97,200 | 1692億82万 | -0.45% | 35.52 | 1.03 |
| 03/18 | 3,320 | 3,323 | 3,304 | 3,304 | -0.06% | 89,500 | 1684億8689万 | -0.96% | 35.37 | 1.02 |
| 03/15 | 3,306 | 3,325 | 3,298 | 3,306 | +0.24% | 105,800 | 1685億8888万 | -1.02% | 35.4 | 1.02 |
| 03/14 | 3,292 | 3,308 | 3,280 | 3,298 | +0.18% | 79,600 | 1681億8092万 | -1.41% | 35.31 | 1.02 |
| 03/13 | 3,307 | 3,313 | 3,288 | 3,292 | -0.48% | 71,000 | 1678億7495万 | -1.76% | 35.25 | 1.02 |
| 03/12 | 3,307 | 3,310 | 3,272 | 3,308 | -0.15% | 96,200 | 1686億9087万 | -1.49% | 35.42 | 1.02 |
| 03/11 | 3,325 | 3,336 | 3,287 | 3,313 | -0.39% | 111,600 | 1689億4584万 | -1.46% | 35.47 | 1.02 |
| 03/08 | 3,305 | 3,337 | 3,298 | 3,326 | -0.03% | 109,000 | 1696億878万 | -1.22% | 35.61 | 1.03 |
| 03/07 | 3,318 | 3,331 | 3,315 | 3,327 | +0.39% | 58,900 | 1696億5977万 | -1.31% | 35.62 | 1.03 |
| 03/06 | 3,309 | 3,332 | 3,309 | 3,314 | +0.15% | 68,700 | 1689億9684万 | -1.81% | 35.48 | 1.02 |
| 03/05 | 3,316 | 3,329 | 3,295 | 3,309 | -0.24% | 81,900 | 1687億4186万 | -2.07% | 35.43 | 1.02 |
| 03/04 | 3,368 | 3,368 | 3,317 | 3,317 | -2.04% | 143,000 | 1691億4982万 | -1.95% | 35.51 | 1.03 |
| 03/01 | 3,373 | 3,392 | 3,359 | 3,386 | +0.71% | 59,500 | 1726億6847万 | 0% | 36.25 | 1.05 |
| 02/29 | 3,366 | 3,372 | 3,347 | 3,362 | +0.06% | 69,700 | 1714億4459万 | -0.68% | 35.99 | 1.04 |
| 02/28 | 3,352 | 3,378 | 3,346 | 3,360 | +0.45% | 64,000 | 1713億4260万 | -0.8% | 35.97 | 1.04 |
| 02/27 | 3,380 | 3,385 | 3,340 | 3,345 | -0.3% | 85,900 | 1705億7768万 | -1.33% | 35.81 | 1.03 |
| 02/26 | 3,365 | 3,370 | 3,348 | 3,355 | +0.12% | 70,900 | 1710億8763万 | -1.06% | 35.92 | 1.04 |
| 02/22 | 3,359 | 3,367 | 3,337 | 3,351 | -0.12% | 67,000 | 1708億8365万 | -1.27% | 35.88 | 1.04 |
| 02/21 | 3,377 | 3,380 | 3,338 | 3,355 | -0.71% | 63,800 | 1710億8763万 | -1.27% | 35.92 | 1.04 |
| 02/20 | 3,396 | 3,429 | 3,361 | 3,379 | +0.18% | 70,500 | 1723億1150万 | -0.65% | 36.18 | 1.04 |
| 02/19 | 3,345 | 3,380 | 3,345 | 3,373 | +1.26% | 69,700 | 1720億553万 | -0.94% | 36.11 | 1.04 |
| 02/16 | 3,332 | 3,349 | 3,315 | 3,331 | -0.03% | 90,600 | 1698億6375万 | -2.23% | 35.66 | 1.03 |
| 02/15 | 3,360 | 3,363 | 3,310 | 3,332 | -0.09% | 103,900 | 1699億1475万 | -2.29% | 35.67 | 1.03 |
| 02/14 | 3,339 | 3,348 | 3,303 | 3,335 | +0.09% | 115,800 | 1700億6773万 | -2.31% | 35.71 | 1.03 |
| 02/13 | 3,372 | 3,375 | 3,315 | 3,332 | -1.45% | 212,600 | 1699億1475万 | -2.49% | 35.67 | 1.03 |
| 02/09 | 3,401 | 3,411 | 3,381 | 3,381 | -0.59% | 127,400 | 1724億1349万 | -1.08% | 36.2 | 1.05 |
| 02/08 | 3,455 | 3,455 | 3,401 | 3,401 | -1.56% | 147,400 | 1734億3339万 | -0.5% | 36.41 | 1.05 |
| 02/07 | 3,450 | 3,460 | 3,431 | 3,455 | +0.2% | 73,200 | 1761億8711万 | +1.14% | 36.99 | 1.07 |
| 02/06 | 3,446 | 3,485 | 3,433 | 3,448 | -0.09% | 68,700 | 1758億3014万 | +1.03% | 36.92 | 1.07 |
| 02/05 | 3,440 | 3,460 | 3,432 | 3,451 | +0.88% | 63,000 | 1759億8313万 | +1.26% | 36.95 | 1.07 |
| 02/02 | 3,448 | 3,448 | 3,420 | 3,421 | -0.32% | 63,900 | 1744億5328万 | +0.56% | 36.63 | 1.06 |
| 02/01 | 3,414 | 3,443 | 3,411 | 3,432 | +0.09% | 99,700 | 1750億1423万 | +1% | 36.74 | 1.06 |
| 01/31 | 3,390 | 3,433 | 3,377 | 3,429 | +0.53% | 92,100 | 1748億6124万 | +1.06% | 36.71 | 1.06 |
| 01/30 | 3,437 | 3,442 | 3,403 | 3,411 | -0.52% | 55,700 | 1739億4334万 | +0.71% | 36.52 | 1.05 |
| 01/29 | 3,413 | 3,430 | 3,400 | 3,429 | +0.85% | 92,200 | 1748億6124万 | +1.36% | 36.71 | 1.06 |
| 01/26 | 3,385 | 3,409 | 3,366 | 3,400 | +0.24% | 76,800 | 1733億8239万 | +0.68% | 36.4 | 1.05 |
| 01/25 | 3,341 | 3,394 | 3,341 | 3,392 | +0.86% | 70,100 | 1729億7443万 | +0.5% | 36.32 | 1.05 |
| 01/24 | 3,390 | 3,396 | 3,345 | 3,363 | -1.2% | 108,700 | 1714億9558万 | -0.33% | 36.01 | 1.04 |
| 01/23 | 3,411 | 3,436 | 3,392 | 3,404 | -0.84% | 92,400 | 1735億8637万 | +0.8% | 36.44 | 1.05 |
| 01/22 | 3,388 | 3,434 | 3,382 | 3,433 | +1.51% | 56,700 | 1750億6522万 | +1.66% | 36.75 | 1.06 |
| 01/19 | 3,427 | 3,435 | 3,380 | 3,382 | -1.31% | 94,200 | 1724億6449万 | +0.18% | 36.21 | 1.05 |
| 01/18 | 3,463 | 3,463 | 3,421 | 3,427 | -0.46% | 62,200 | 1747億5925万 | +1.48% | 36.69 | 1.06 |
| 01/17 | 3,456 | 3,487 | 3,443 | 3,443 | -0.15% | 76,700 | 1755億7517万 | +2.05% | 36.86 | 1.06 |
| 01/16 | 3,473 | 3,487 | 3,448 | 3,448 | -0.72% | 56,100 | 1758億3014万 | +2.31% | 36.92 | 1.07 |
| 01/15 | 3,458 | 3,485 | 3,443 | 3,473 | +1.43% | 78,600 | 1771億502万 | +3.18% | 37.18 | 1.07 |
| 01/12 | 3,438 | 3,482 | 3,414 | 3,424 | +0.23% | 129,000 | 1746億627万 | +1.97% | 36.66 | 1.06 |
| 01/11 | 3,433 | 3,454 | 3,414 | 3,416 | -0.29% | 145,100 | 1741億9831万 | +1.88% | 36.57 | 1.06 |
| 01/10 | 3,405 | 3,434 | 3,389 | 3,426 | +0.79% | 75,400 | 1747億826万 | +2.3% | 36.68 | 1.06 |
| 01/09 | 3,390 | 3,430 | 3,382 | 3,399 | +0.89% | 79,800 | 1733億3140万 | +1.71% | 36.39 | 1.05 |
| 01/05 | 3,394 | 3,394 | 3,366 | 3,369 | -0.44% | 69,700 | 1718億155万 | +0.96% | 36.07 | 1.04 |
| 01/04 | 3,355 | 3,384 | 3,320 | 3,384 | +0.98% | 64,200 | 1725億6648万 | +1.59% | 36.23 | 1.05 |
| 2023 | ||||||||||
| 12/29 | 3,369 | 3,379 | 3,333 | 3,351 | -0.36% | 66,200 | 1708億8365万 | +0.84% | 35.88 | 1.06 |
| 12/28 | 3,327 | 3,365 | 3,327 | 3,363 | +1.14% | 68,200 | 1714億9558万 | +1.39% | 36.01 | 1.06 |
| 12/27 | 3,315 | 3,332 | 3,307 | 3,325 | +0.36% | 76,600 | 1695億5778万 | +0.48% | 35.6 | 1.05 |
| 12/26 | 3,317 | 3,320 | 3,300 | 3,313 | -0.18% | 64,600 | 1689億4584万 | +0.3% | 35.47 | 1.04 |
| 12/25 | 3,327 | 3,327 | 3,295 | 3,319 | +0.58% | 55,600 | 1692億5181万 | +0.67% | 35.53 | 1.05 |
| 12/22 | 3,285 | 3,300 | 3,279 | 3,300 | +0.79% | 53,200 | 1682億8291万 | +0.24% | 35.33 | 1.04 |
| 12/21 | 3,321 | 3,327 | 3,274 | 3,274 | -1.18% | 98,300 | 1669億5705万 | -0.4% | 35.05 | 1.03 |
| 12/20 | 3,290 | 3,323 | 3,290 | 3,313 | +0.73% | 59,700 | 1689億4584万 | +0.91% | 35.47 | 1.04 |
| 12/19 | 3,335 | 3,335 | 3,255 | 3,289 | -1.47% | 99,200 | 1677億2197万 | +0.37% | 35.21 | 1.04 |
| 12/18 | 3,339 | 3,359 | 3,322 | 3,338 | -0.86% | 99,300 | 1702億2071万 | +2.02% | 35.74 | 1.05 |
| 12/15 | 3,437 | 3,443 | 3,355 | 3,367 | -2.04% | 191,600 | 1716億9956万 | +3.12% | 36.05 | 1.06 |
| 12/14 | 3,425 | 3,445 | 3,413 | 3,437 | +0.76% | 123,400 | 1752億6920万 | +5.59% | 36.8 | 1.08 |
| 12/13 | 3,423 | 3,436 | 3,405 | 3,411 | +0.09% | 100,600 | 1739億4334万 | +5.15% | 36.52 | 1.08 |
| 12/12 | 3,400 | 3,414 | 3,382 | 3,408 | +0.26% | 86,300 | 1737億9035万 | +5.38% | 36.49 | 1.07 |
| 12/11 | 3,372 | 3,399 | 3,354 | 3,399 | +0.92% | 76,000 | 1733億3140万 | +5.36% | 36.39 | 1.07 |
| 12/08 | 3,330 | 3,369 | 3,321 | 3,368 | +0.81% | 159,800 | 1717億5056万 | +4.66% | 36.06 | 1.06 |
| 12/07 | 3,330 | 3,348 | 3,320 | 3,341 | 0% | 83,300 | 1703億7370万 | +3.98% | 35.77 | 1.05 |
| 12/06 | 3,299 | 3,345 | 3,290 | 3,341 | +1.86% | 130,800 | 1703億7370万 | +4.05% | 35.77 | 1.05 |
| 12/05 | 3,304 | 3,316 | 3,277 | 3,280 | -0.73% | 78,600 | 1672億6301万 | +2.28% | 35.12 | 1.03 |
| 12/04 | 3,303 | 3,305 | 3,263 | 3,304 | +0.03% | 96,800 | 1684億8689万 | +3.02% | 35.37 | 1.04 |
| 12/01 | 3,290 | 3,321 | 3,287 | 3,303 | +1.38% | 140,500 | 1684億3590万 | +3.06% | 35.36 | 1.04 |
| 11/30 | 3,267 | 3,269 | 3,237 | 3,258 | -0.28% | 124,900 | 1661億4113万 | +1.72% | 34.88 | 1.03 |
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 | 2,115 4/2 | 1,580 3/18 | 650,700 10/31 | - | - | +7.21% 4/7 | -12.48% 1/22 |
| 2009年 3月期 | 1,905 5/16 | 1,287 10/28 | 303,900 4/30 | - | - | +7.22% 11/5 | -15.55% 10/10 |
| 2010年 3月期 | 1,749 8/31 | 1,518 5/1 | 287,400 2/1 | - | - | +4.33% 8/28 | -4.88% 10/6 |
| 2011年 3月期 | 1,670 4/26 | 1,340 3/15 | 378,300 3/16 | 1125億4935万 | 903億906万 | +5.43% 11/18 | -12.94% 3/16 |
| 2012年 3月期 | 1,689 2/29 | 1,456 8/9 | 263,400 5/13 | 1138億2985万 | 981億2686万 | +6.99% 2/22 | -5.36% 4/11 |
| 2013年 3月期 | 1,900 3/29 3/28 他4件 | 1,418 6/4 | 324,000 9/25 | 1280億5016万 | 955億6585万 | +9.39% 2/6 | -5.79% 5/28 |
| 2014年 3月期 | 2,064 1/21 | 1,630 6/7 | 432,700 3/26 | 1341億4931万 | 1098億5356万 | +7.61% 7/1 | -10.94% 6/7 |
| 2015年 3月期 | 2,195 3/25 | 1,679 10/17 | 844,500 11/20 | 1393億7113万 | 1066億780万 | +8.14% 2/9 | -6.4% 10/17 |
| 2016年 3月期 | 2,532 8/19 | 1,841 1/21 | 581,200 7/31 | 1607億6889万 | 1168億9396万 | +13.87% 8/6 | -12.91% 1/21 |
| 2017年 3月期 | 2,595 3/10 | 1,626 6/24 | 808,700 4/27 | 1491億9906万 | 934億8658万 | +9.34% 11/28 | -9.93% 6/24 |
| 2018年 3月期 | 3,250 10/16 | 2,352 4/17 | 812,400 7/31 | 1793億8317万 | 1298億1822万 | +10.77% 5/16 | -11.17% 2/14 |
| 2019年 3月期 | 2,958 8/2 | 2,160 12/25 | 461,700 7/31 | 1632億6628万 | 1192億2081万 | +8.68% 8/1 | -13.69% 12/25 |
| 2020年 3月期 | 3,145 12/13 | 2,189 3/13 | 329,100 3/18 | 1657億2521万 | 1153億4896万 | +9.06% 3/27 | -20.1% 3/13 |
| 2021年 3月期 | 2,996 11/16 | 2,560 8/11 | 354,200 9/28 | 1527億8048万 | 1305億4674万 | +7.85% 11/12 | -6.46% 10/23 |
| 2022年 3月期 | 2,875 3/17 | 2,503 6/21 | 416,000 9/28 | 1466億1011万 | 1276億4004万 | +5.09% 12/16 | -4.02% 5/13 |
| 2023年 3月期 | 3,325 3/10 | 2,658 4/18 | 351,900 9/28 | 1695億5778万 | 1355億4423万 | +7.82% 3/9 | -3.69% 9/7 |
| 最新 | 3,267 2024/4/26 | 154,500 | 1633億5000万 | +0.09% 3,264 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 8%（1.08倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/04/26 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
1,287円（2008/10/28） - 154%（2.54倍）
3,267円（4/26）