株価チャート
株価
4/24
- 前日 (4/23)
- 3,045
- 始値
- 3,059
- 高値
- 3,059
- 安値
- 3,024
- 終値 +0.1%
- 3,048
- 出来高 -26.74%
- 89,300
乖離率
- 株価（5日）
移動平均値 - +0.73%
3,026 - 株価（25日）
移動平均値 - -2.31%
3,120 - 出来高（5日）
移動平均値 - -36.9%
141,520
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 3,059 | 3,059 | 3,024 | 3,048 | +0.1% | 89,300 | 1009億4132万 | -2.31% | 21.33 | 2.16 |
| 04/23 | 3,030 | 3,051 | 3,016 | 3,045 | -0.78% | 121,900 | 1008億4197万 | -2.68% | 21.31 | 2.16 |
| 04/22 | 2,982 | 3,078 | 2,967 | 3,069 | +4.18% | 128,400 | 1016億3679万 | -2.2% | 21.48 | 2.17 |
| 04/19 | 3,010 | 3,017 | 2,943 | 2,946 | -2.51% | 213,700 | 975億6337万 | -6.36% | 20.62 | 2.09 |
| 04/18 | 2,991 | 3,045 | 2,991 | 3,022 | +1.04% | 154,300 | 1000億8028万 | -4.49% | 21.15 | 2.14 |
| 04/17 | 3,023 | 3,023 | 2,963 | 2,991 | -1.09% | 136,000 | 990億5364万 | -5.82% | 20.93 | 2.12 |
| 04/16 | 2,988 | 3,038 | 2,972 | 3,024 | +0.27% | 205,100 | 1001億4651万 | -5.23% | 21.16 | 2.14 |
| 04/15 | 3,063 | 3,063 | 3,012 | 3,016 | -2.65% | 154,900 | 998億8157万 | -5.84% | 21.11 | 2.14 |
| 04/12 | 3,075 | 3,115 | 3,056 | 3,098 | +1.21% | 134,000 | 1025億9719万 | -3.61% | 21.68 | 2.19 |
| 04/11 | 3,070 | 3,070 | 3,030 | 3,061 | -1.19% | 174,700 | 1013億7185万 | -4.97% | 21.42 | 2.17 |
| 04/10 | 3,089 | 3,146 | 3,076 | 3,098 | +0.29% | 207,400 | 1025億9719万 | -3.94% | 21.68 | 2.19 |
| 04/09 | 3,103 | 3,110 | 3,074 | 3,089 | -0.23% | 130,000 | 1022億9913万 | -4.25% | 21.62 | 2.19 |
| 04/08 | 3,129 | 3,139 | 3,065 | 3,096 | -1.15% | 187,600 | 1025億3095万 | -4.15% | 21.67 | 2.19 |
| 04/05 | 3,153 | 3,156 | 3,107 | 3,132 | -1.32% | 165,500 | 1037億2317万 | -3.15% | 21.92 | 2.22 |
| 04/04 | 3,161 | 3,205 | 3,161 | 3,174 | -0.72% | 133,000 | 1051億1410万 | -1.98% | 22.21 | 2.25 |
| 04/03 | 3,193 | 3,205 | 3,159 | 3,197 | -0.47% | 105,400 | 1058億7579万 | -1.42% | 22.37 | 2.26 |
| 04/02 | 3,216 | 3,248 | 3,174 | 3,212 | -1.17% | 177,400 | 1063億7255万 | -1.08% | 22.48 | 2.28 |
| 04/01 | 3,198 | 3,250 | 3,193 | 3,250 | +2.33% | 107,800 | 1076億3101万 | -0.06% | 22.74 | 2.3 |
| 03/29 | 3,166 | 3,207 | 3,123 | 3,176 | 0% | 121,700 | 1051億8033万 | -2.49% | 22.23 | 2.25 |
| 03/28 | 3,200 | 3,236 | 3,176 | 3,176 | -0.13% | 133,700 | 1051億8033万 | -2.76% | 22.23 | 2.25 |
| 03/27 | 3,165 | 3,196 | 3,137 | 3,180 | +0.28% | 165,400 | 1053億1280万 | -2.93% | 22.25 | 2.25 |
| 03/26 | 3,178 | 3,193 | 3,123 | 3,171 | -1.52% | 151,600 | 1050億1474万 | -3.59% | 22.19 | 2.25 |
| 03/25 | 3,231 | 3,245 | 3,191 | 3,220 | -1.41% | 187,300 | 1066億3749万 | -2.45% | 22.53 | 2.28 |
| 03/22 | 3,241 | 3,287 | 3,211 | 3,266 | +0.77% | 179,000 | 1081億6088万 | -1.36% | 22.86 | 2.31 |
| 03/21 | 3,260 | 3,268 | 3,212 | 3,241 | -0.74% | 139,100 | 1073億3295万 | -2.14% | 22.68 | 2.3 |
| 03/19 | 3,271 | 3,287 | 3,258 | 3,265 | -0.31% | 92,300 | 1081億2776万 | -1.6% | 22.85 | 2.31 |
| 03/18 | 3,260 | 3,300 | 3,233 | 3,275 | -0.27% | 167,300 | 1084億5894万 | -1.53% | 22.92 | 2.32 |
| 03/15 | 3,380 | 3,380 | 3,265 | 3,284 | -2.7% | 160,500 | 1087億5699万 | -1.47% | 22.98 | 2.33 |
| 03/14 | 3,345 | 3,380 | 3,330 | 3,375 | +1.29% | 224,800 | 1117億7066万 | +1.02% | 23.62 | 2.39 |
| 03/13 | 3,324 | 3,342 | 3,311 | 3,332 | -0.74% | 109,700 | 1103億4662万 | -0.48% | 23.32 | 2.36 |
| 03/12 | 3,312 | 3,357 | 3,248 | 3,357 | +0.93% | 130,900 | 1111億7455万 | 0% | 23.49 | 2.38 |
| 03/11 | 3,309 | 3,334 | 3,254 | 3,326 | +0.76% | 146,900 | 1101億4792万 | -1.13% | 23.27 | 2.36 |
| 03/08 | 3,257 | 3,329 | 3,215 | 3,301 | +1.26% | 196,300 | 1093億1998万 | -2.13% | 23.1 | 2.34 |
| 03/07 | 3,218 | 3,269 | 3,206 | 3,260 | +2.68% | 271,800 | 1079億6218万 | -3.61% | 22.81 | 2.31 |
| 03/06 | 3,066 | 3,180 | 3,057 | 3,175 | +1.5% | 176,000 | 1051億4721万 | -6.42% | 22.22 | 2.25 |
| 03/05 | 3,166 | 3,178 | 3,114 | 3,128 | -2.04% | 155,400 | 1035億9070万 | -8.16% | 21.89 | 2.22 |
| 03/04 | 3,194 | 3,244 | 3,177 | 3,193 | 0% | 142,700 | 1057億4332万 | -6.69% | 22.34 | 2.26 |
| 03/01 | 3,204 | 3,240 | 3,183 | 3,193 | -0.99% | 213,600 | 1057億4332万 | -7.02% | 22.34 | 2.26 |
| 02/29 | 3,262 | 3,273 | 3,204 | 3,225 | -1.83% | 195,100 | 1068億307万 | -6.47% | 22.57 | 2.28 |
| 02/28 | 3,302 | 3,341 | 3,285 | 3,285 | -0.48% | 125,800 | 1087億9011万 | -5.03% | 22.99 | 2.33 |
| 02/27 | 3,346 | 3,346 | 3,277 | 3,301 | -1.43% | 188,200 | 1093億1998万 | -4.87% | 23.1 | 2.34 |
| 02/26 | 3,374 | 3,417 | 3,349 | 3,349 | -0.3% | 130,900 | 1109億961万 | -3.74% | 23.44 | 2.37 |
| 02/22 | 3,390 | 3,418 | 3,345 | 3,359 | -1.9% | 181,800 | 1112億4078万 | -3.75% | 23.51 | 2.38 |
| 02/21 | 3,439 | 3,448 | 3,395 | 3,424 | +0.18% | 144,700 | 1133億9340万 | -2.17% | 23.96 | 2.43 |
| 02/20 | 3,473 | 3,512 | 3,414 | 3,418 | -2.31% | 169,200 | 1131億9470万 | -2.59% | 23.92 | 2.42 |
| 02/19 | 3,460 | 3,515 | 3,445 | 3,499 | +0.92% | 186,500 | 1158億7720万 | -0.6% | 24.49 | 2.48 |
| 02/16 | 3,494 | 3,498 | 3,410 | 3,467 | -0.55% | 254,000 | 1148億1745万 | -1.76% | 24.26 | 2.46 |
| 02/15 | 3,448 | 3,491 | 3,364 | 3,486 | +6.57% | 515,800 | 1154億4667万 | -1.5% | 24.39 | 2.47 |
| 02/14 | 3,288 | 3,312 | 3,238 | 3,271 | -4.05% | 267,500 | 1083億2647万 | -7.78% | 22.89 | 2.32 |
| 02/13 | 3,481 | 3,482 | 3,384 | 3,409 | -1.42% | 204,800 | 1128億9665万 | -4.32% | 23.86 | 2.42 |
| 02/09 | 3,433 | 3,482 | 3,410 | 3,458 | +0.03% | 118,700 | 1145億1939万 | -3.19% | 24.2 | 2.45 |
| 02/08 | 3,450 | 3,474 | 3,407 | 3,457 | -0.72% | 141,000 | 1144億8627万 | -3.46% | 24.19 | 2.45 |
| 02/07 | 3,533 | 3,538 | 3,451 | 3,482 | -1.94% | 134,900 | 1153億1420万 | -3.01% | 24.37 | 2.47 |
| 02/06 | 3,555 | 3,580 | 3,510 | 3,551 | -0.11% | 96,100 | 1175億9929万 | -1.33% | 24.85 | 2.52 |
| 02/05 | 3,540 | 3,580 | 3,519 | 3,555 | +0.88% | 79,500 | 1177億3176万 | -1.39% | 24.88 | 2.52 |
| 02/02 | 3,540 | 3,567 | 3,512 | 3,524 | -0.56% | 69,300 | 1167億513万 | -2.36% | 24.66 | 2.5 |
| 02/01 | 3,501 | 3,561 | 3,501 | 3,544 | 0% | 108,300 | 1173億6747万 | -1.99% | 24.8 | 2.51 |
| 01/31 | 3,515 | 3,556 | 3,494 | 3,544 | +0.8% | 136,800 | 1173億6747万 | -2.18% | 24.8 | 2.51 |
| 01/30 | 3,535 | 3,565 | 3,504 | 3,516 | -0.2% | 99,100 | 1164億4019万 | -3.09% | 24.6 | 2.49 |
| 01/29 | 3,504 | 3,544 | 3,494 | 3,523 | +0.51% | 124,400 | 1166億7201万 | -3% | 24.65 | 2.5 |
| 01/26 | 3,529 | 3,580 | 3,505 | 3,505 | -0.03% | 128,300 | 1160億7590万 | -3.52% | 24.53 | 2.48 |
| 01/25 | 3,497 | 3,525 | 3,460 | 3,506 | -1.3% | 171,100 | 1161億902万 | -3.47% | 24.53 | 2.48 |
| 01/24 | 3,499 | 3,571 | 3,498 | 3,552 | +1.63% | 131,200 | 1176億3241万 | -2.18% | 24.86 | 2.52 |
| 01/23 | 3,566 | 3,573 | 3,493 | 3,495 | -1.38% | 126,400 | 1157億4473万 | -3.59% | 24.46 | 2.48 |
| 01/22 | 3,540 | 3,566 | 3,515 | 3,544 | +0.23% | 94,100 | 1173億6747万 | -2.07% | 24.8 | 2.51 |
| 01/19 | 3,633 | 3,636 | 3,521 | 3,536 | -2.24% | 177,100 | 1171億253万 | -2.02% | 24.74 | 2.51 |
| 01/18 | 3,620 | 3,639 | 3,607 | 3,617 | -0.17% | 149,400 | 1197億8503万 | +0.47% | 25.31 | 2.56 |
| 01/17 | 3,686 | 3,690 | 3,619 | 3,623 | -0.58% | 143,800 | 1199億8373万 | +0.92% | 25.35 | 2.57 |
| 01/16 | 3,660 | 3,697 | 3,643 | 3,644 | -1.11% | 69,000 | 1206億7920万 | +1.62% | 25.5 | 2.58 |
| 01/15 | 3,722 | 3,722 | 3,662 | 3,685 | -1.23% | 95,100 | 1220億3700万 | +2.82% | 25.79 | 2.61 |
| 01/12 | 3,727 | 3,744 | 3,700 | 3,731 | +0.59% | 73,400 | 1235億6040万 | +4.13% | 26.11 | 2.64 |
| 01/11 | 3,762 | 3,762 | 3,670 | 3,709 | +0.46% | 114,100 | 1228億3182万 | +3.69% | 25.96 | 2.63 |
| 01/10 | 3,689 | 3,723 | 3,670 | 3,692 | +0.19% | 85,000 | 1222億6882万 | +3.3% | 25.84 | 2.62 |
| 01/09 | 3,635 | 3,689 | 3,635 | 3,685 | +1.66% | 119,400 | 1220億3700万 | +3.11% | 25.79 | 2.61 |
| 01/05 | 3,676 | 3,676 | 3,622 | 3,625 | -1.36% | 122,700 | 1200億4997万 | +1.31% | 25.37 | 2.57 |
| 01/04 | 3,656 | 3,676 | 3,607 | 3,675 | -0.51% | 170,300 | 1217億583万 | +2.54% | 25.72 | 2.6 |
| 2023 | ||||||||||
| 12/29 | 3,670 | 3,704 | 3,638 | 3,694 | 0% | 130,000 | 1223億3506万 | +2.93% | 30.04 | 2.62 |
| 12/28 | 3,650 | 3,694 | 3,619 | 3,694 | -0.16% | 217,800 | 1223億3506万 | +2.75% | 30.04 | 2.62 |
| 12/27 | 3,698 | 3,708 | 3,650 | 3,700 | +1.29% | 442,500 | 1225億3376万 | +2.69% | 30.09 | 2.62 |
| 12/26 | 3,731 | 3,731 | 3,637 | 3,653 | -1.22% | 253,700 | 1209億7725万 | +1.14% | 29.71 | 2.59 |
| 12/25 | 3,785 | 3,785 | 3,689 | 3,698 | -0.8% | 336,700 | 1224億6753万 | +2.1% | 30.07 | 2.62 |
| 12/22 | 3,663 | 3,750 | 3,660 | 3,728 | +1.89% | 296,500 | 1234億6104万 | +2.67% | 30.32 | 2.64 |
| 12/21 | 3,625 | 3,659 | 3,604 | 3,659 | +0.88% | 232,800 | 1211億7595万 | +0.6% | 29.75 | 2.59 |
| 12/20 | 3,590 | 3,654 | 3,589 | 3,627 | +1.94% | 225,300 | 1201億1620万 | -0.6% | 29.49 | 2.57 |
| 12/19 | 3,509 | 3,558 | 3,494 | 3,558 | +2.6% | 205,300 | 1178億3111万 | -2.81% | 28.93 | 2.52 |
| 12/18 | 3,464 | 3,519 | 3,460 | 3,468 | -0.09% | 303,000 | 1148億5056万 | -5.48% | 28.2 | 2.46 |
| 12/15 | 3,418 | 3,490 | 3,386 | 3,471 | +1.94% | 224,600 | 1149億4991万 | -6.09% | 28.23 | 2.46 |
| 12/14 | 3,373 | 3,417 | 3,356 | 3,405 | +1.82% | 248,200 | 1127億6418万 | -8.59% | 27.69 | 2.41 |
| 12/13 | 3,296 | 3,364 | 3,247 | 3,344 | +1.24% | 275,400 | 1107億4403万 | -10.97% | 27.19 | 2.37 |
| 12/12 | 3,382 | 3,418 | 3,303 | 3,303 | -0.6% | 276,600 | 1093億8622万 | -12.78% | 26.86 | 2.34 |
| 12/11 | 3,383 | 3,388 | 3,295 | 3,323 | -1.16% | 409,900 | 1100億4856万 | -13.01% | 27.02 | 2.35 |
| 12/08 | 3,417 | 3,485 | 3,360 | 3,362 | -4.13% | 380,800 | 1113億4014万 | -12.65% | 27.34 | 2.38 |
| 12/07 | 3,612 | 3,612 | 3,489 | 3,507 | -2.88% | 276,100 | 1161億4213万 | -9.47% | 28.52 | 2.48 |
| 12/06 | 3,530 | 3,620 | 3,530 | 3,611 | -0.82% | 201,200 | 1195億8633万 | -7.24% | 29.36 | 2.56 |
| 12/05 | 3,608 | 3,684 | 3,596 | 3,641 | +1.14% | 193,600 | 1205億7984万 | -6.74% | 29.61 | 2.58 |
| 12/04 | 3,581 | 3,642 | 3,516 | 3,600 | -0.88% | 343,300 | 1192億2204万 | -8.14% | 29.27 | 2.55 |
| 12/01 | 3,731 | 3,744 | 3,632 | 3,632 | -1.73% | 299,300 | 1202億8179万 | -7.7% | 29.53 | 2.57 |
| 11/30 | 3,751 | 3,755 | 3,661 | 3,696 | -2.12% | 272,700 | 1224億129万 | -6.45% | 30.05 | 2.62 |
| 11/29 | 3,780 | 3,832 | 3,771 | 3,776 | +0.11% | 166,000 | 1250億5067万 | -4.74% | 30.71 | 2.68 |
| 11/28 | 3,830 | 3,836 | 3,731 | 3,772 | -0.74% | 194,000 | 1249億1820万 | -5.11% | 30.67 | 2.67 |
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 | 1,019 2,690 12/9 | 660 1,743 2/12 | 335,016 126,900 1/23 | - | - | +19.54% 4/1 | -15.84% 2/12 |
| 2009年 12月期 | 1,008 2,660 1/5 | 724 1,911 4/22 | 358,776 135,900 1/7 | - | - | +17% 8/28 | -14.38% 10/7 |
| 2010年 12月期 | 947 2,500 12/15 | 749 1,977 1/4 | 147,048 55,700 11/29 | - | - | +7.23% 9/27 | -5.64% 5/24 |
| 2011年 12月期 | 1,082 2,597 7/20 | 822 1,973 3/15 | 324,960 135,400 7/28 | 325億7782万 | 247億5011万 | +6.61% 7/19 | -9.08% 3/15 |
| 2012年 12月期 | 1,190 2,855 12/12 | 924 2,217 5/21 | 276,720 115,300 12/18 | 358億1428万 | 278億1095万 | +7.93% 2/1 | -4.8% 5/18 |
| 2013年 12月期 | 2,100 4,200 12/27 | 1,125 2,699 1/10 | 252,600 126,300 12/25 | 632億2381万 | 338億5735万 | +10.68% 12/27 | -16.11% 2/4 |
| 2014年 12月期 | 2,115 4,230 1/9 | 1,538 3,075 12/17 | 495,000 247,500 12/16 | 700億4294万 | 509億1774万 | +5.39% 1/30 | -11.29% 12/18 |
| 2015年 12月期 | 2,545 5,090 7/30 | 1,481 2,961 1/16 | 553,400 276,700 12/15 | 842億8336万 | 490億3006万 | +19.9% 7/24 | -15.3% 8/25 |
| 2016年 12月期 | 2,490 4,980 7/13 | 1,983 3,965 2/10 | 585,600 292,800 12/15 | 824億6191万 | 656億5491万 | +10.56% 2/1 | -11.24% 2/10 |
| 2017年 12月期 | 4,140 8,280 12/1 | 2,118 4,235 1/18 | 1,024,400 512,200 1/25 | 1371億534万 | 701億2574万 | +12.6% 6/7 | -8.68% 4/3 |
| 2018年 12月期 | 5,880 7/30 | 3,340 2/6 | 467,400 5/2 | 1947億2933万 | 1106億1156万 | +20.52% 2/27 | -20.69% 10/29 |
| 2019年 12月期 | 6,500 10/29 | 4,245 1/15 | 410,500 10/29 | 2152億6202万 | 1405億8265万 | +16.55% 2/18 | -11.24% 2/4 |
| 2020年 12月期 | 6,690 12/28 | 4,280 3/13 | 507,000 2/4 | 2215億5429万 | 1417億4176万 | +12.78% 8/14 | -19.66% 3/13 |
| 2021年 12月期 | 7,270 2/16 | 5,510 12/2 | 501,800 11/15 | 2407億6229万 | 1824億7595万 | +9.61% 8/12 | -13.76% 12/1 |
| 2022年 12月期 | 6,480 10/5 9/20 | 4,220 6/20 | 782,100 3/25 | 2145億9967万 | 1397億5472万 | +12.17% 8/17 | -14.83% 6/20 |
| 2023年 12月期 | 5,870 2/20 | 3,247 12/13 | 1,434,000 8/14 | 1943億9816万 | 1075億3165万 | +4.64% 4/14 | -14.77% 5/31 |
| 最新 | 3,048 2024/4/24 | 89,300 | 1009億4132万 | -2.31% 3,120 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -39%（0.61倍）
- 2002/12/30 vs 2001/12/28
- 15%（1.15倍）
- 2003/12/30 vs 2002/12/30
- 1%（1.01倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 81%（1.81倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- 51%（1.51倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- 18%（1.18倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- -35%（0.65倍）
- 2024/04/24 vs 2023/12/29
- -17%（0.83倍）
- 過去安値
597円（2002/02/06） - 411%（5.11倍）
3,048円（4/24）