株価チャート
株価
4/22
- 前日 (4/19)
- 3,709
- 始値
- 3,720
- 高値
- 3,776
- 安値
- 3,720
- 終値 +1.73%
- 3,773
- 出来高 -3.01%
- 138,400
乖離率
- 株価（5日）
移動平均値 - +0.86%
3,741 - 株価（25日）
移動平均値 - -2.08%
3,853 - 出来高（5日）
移動平均値 - +15.7%
119,620
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 | 3,720 | 3,776 | 3,720 | 3,773 | +1.73% | 138,400 | 2892億2998万 | -2.08% | 20.81 | 2.2 |
| 04/19 | 3,721 | 3,756 | 3,670 | 3,709 | -0.8% | 142,700 | 2843億2388万 | -3.84% | 20.46 | 2.16 |
| 04/18 | 3,700 | 3,746 | 3,673 | 3,739 | +0.78% | 79,500 | 2866億2362万 | -3.03% | 20.62 | 2.18 |
| 04/17 | 3,786 | 3,808 | 3,703 | 3,710 | -1.72% | 85,100 | 2844億54万 | -3.71% | 20.46 | 2.16 |
| 04/16 | 3,796 | 3,835 | 3,748 | 3,775 | -1.67% | 152,400 | 2893億8330万 | -1.97% | 20.82 | 2.2 |
| 04/15 | 3,810 | 3,862 | 3,800 | 3,839 | -0.26% | 92,700 | 2942億8940万 | -0.18% | 21.18 | 2.24 |
| 04/12 | 3,851 | 3,867 | 3,796 | 3,849 | +0.6% | 112,700 | 2950億5598万 | +0.23% | 21.23 | 2.25 |
| 04/11 | 3,765 | 3,841 | 3,757 | 3,826 | +0.6% | 122,400 | 2932億9285万 | -0.21% | 21.1 | 2.23 |
| 04/10 | 3,846 | 3,849 | 3,794 | 3,803 | -0.34% | 95,400 | 2915億2972万 | -0.65% | 20.98 | 2.22 |
| 04/09 | 3,838 | 3,846 | 3,773 | 3,816 | -0.55% | 89,200 | 2925億2627万 | -0.16% | 21.05 | 2.23 |
| 04/08 | 3,875 | 3,875 | 3,825 | 3,837 | +0.84% | 95,000 | 2941億3608万 | +0.63% | 21.17 | 2.24 |
| 04/05 | 3,800 | 3,823 | 3,768 | 3,805 | -1.17% | 110,500 | 2916億8303万 | +0.03% | 20.99 | 2.22 |
| 04/04 | 3,844 | 3,887 | 3,833 | 3,850 | +0.31% | 120,500 | 2951億3264万 | +1.37% | 21.24 | 2.25 |
| 04/03 | 3,823 | 3,855 | 3,807 | 3,838 | +0.73% | 113,900 | 2942億1274万 | +1.21% | 21.17 | 2.24 |
| 04/02 | 3,800 | 3,838 | 3,771 | 3,810 | +0.21% | 122,900 | 2920億6632万 | +0.58% | 21.02 | 2.22 |
| 04/01 | 3,872 | 3,873 | 3,790 | 3,802 | -1.81% | 150,700 | 2914億5306万 | +0.48% | 20.97 | 2.22 |
| 03/29 | 3,870 | 3,898 | 3,854 | 3,872 | +0.52% | 96,300 | 2968億1911万 | +2.46% | 21.36 | 2.26 |
| 03/28 | 3,890 | 3,939 | 3,843 | 3,852 | -3.41% | 120,400 | 2952億8595万 | +2.12% | 21.25 | 2.25 |
| 03/27 | 4,012 | 4,038 | 3,973 | 3,988 | +0.4% | 193,600 | 3057億1142万 | +5.87% | 22 | 2.33 |
| 03/26 | 4,012 | 4,031 | 3,956 | 3,972 | -1.34% | 179,800 | 3044億8489万 | +5.72% | 21.91 | 2.32 |
| 03/25 | 4,004 | 4,055 | 3,981 | 4,026 | +0.3% | 199,500 | 3086億2441万 | +7.33% | 22.21 | 2.35 |
| 03/22 | 3,977 | 4,014 | 3,942 | 4,014 | +0.75% | 185,300 | 3077億452万 | +7.24% | 22.14 | 2.34 |
| 03/21 | 3,934 | 4,016 | 3,926 | 3,984 | +1.53% | 271,500 | 3054億479万 | +6.72% | 21.98 | 2.32 |
| 03/19 | 3,923 | 3,947 | 3,853 | 3,924 | +0.18% | 151,600 | 3008億532万 | +5.4% | 21.65 | 2.29 |
| 03/18 | 3,895 | 3,961 | 3,877 | 3,917 | +1.03% | 224,500 | 3002億6871万 | +5.52% | 21.61 | 2.29 |
| 03/15 | 3,719 | 3,894 | 3,693 | 3,877 | +5.41% | 530,700 | 2972億240万 | +4.76% | 21.39 | 2.26 |
| 03/14 | 3,640 | 3,689 | 3,612 | 3,678 | +0.44% | 147,700 | 2819億4749万 | -0.41% | 20.29 | 2.15 |
| 03/13 | 3,683 | 3,714 | 3,642 | 3,662 | +0.08% | 160,500 | 2807億2096万 | -0.81% | 20.2 | 2.14 |
| 03/12 | 3,605 | 3,660 | 3,537 | 3,659 | +0.38% | 217,600 | 2804億9099万 | -1% | 20.18 | 2.13 |
| 03/11 | 3,640 | 3,679 | 3,604 | 3,645 | -1.59% | 228,500 | 2794億1778万 | -1.41% | 20.11 | 2.13 |
| 03/08 | 3,655 | 3,747 | 3,635 | 3,704 | +0.11% | 286,200 | 2839億4059万 | +0.41% | 20.43 | 2.16 |
| 03/07 | 3,707 | 3,739 | 3,667 | 3,700 | +0.84% | 256,200 | 2836億3396万 | +0.63% | 20.41 | 2.16 |
| 03/06 | 3,590 | 3,686 | 3,576 | 3,669 | +0.85% | 244,800 | 2812億5757万 | +0.11% | 20.24 | 2.14 |
| 03/05 | 3,596 | 3,652 | 3,572 | 3,638 | +1.17% | 190,000 | 2788億8118万 | -0.41% | 20.07 | 2.12 |
| 03/04 | 3,626 | 3,629 | 3,576 | 3,596 | -0.55% | 180,500 | 2756億6155万 | -1.26% | 19.84 | 2.1 |
| 03/01 | 3,650 | 3,683 | 3,611 | 3,616 | -1.26% | 220,700 | 2771億9470万 | -0.52% | 19.95 | 2.11 |
| 02/29 | 3,677 | 3,683 | 3,638 | 3,662 | -0.62% | 230,600 | 2807億2096万 | +0.96% | 20.2 | 2.14 |
| 02/28 | 3,745 | 3,757 | 3,680 | 3,685 | -1.94% | 217,200 | 2824億8409万 | +1.82% | 20.33 | 2.15 |
| 02/27 | 3,732 | 3,782 | 3,711 | 3,758 | +1.79% | 166,500 | 2880億8012万 | +4.07% | 20.73 | 2.19 |
| 02/26 | 3,718 | 3,728 | 3,667 | 3,692 | 0% | 181,200 | 2830億2070万 | +2.58% | 20.37 | 2.15 |
| 02/22 | 3,734 | 3,735 | 3,656 | 3,692 | +0.14% | 172,900 | 2830億2070万 | +2.87% | 20.37 | 2.15 |
| 02/21 | 3,721 | 3,741 | 3,672 | 3,687 | -1.39% | 169,300 | 2826億3741万 | +3.02% | 20.34 | 2.15 |
| 02/20 | 3,755 | 3,760 | 3,720 | 3,739 | +0.19% | 170,100 | 2866億2362万 | +4.76% | 20.62 | 2.18 |
| 02/19 | 3,797 | 3,797 | 3,726 | 3,732 | -2% | 169,500 | 2860億8701万 | +4.89% | 20.59 | 2.18 |
| 02/16 | 3,846 | 3,881 | 3,792 | 3,808 | -0.78% | 150,400 | 2919億1301万 | +7.33% | 21.01 | 2.22 |
| 02/15 | 3,766 | 3,846 | 3,742 | 3,838 | +2.29% | 159,800 | 2942億1274万 | +8.57% | 21.17 | 2.24 |
| 02/14 | 3,759 | 3,766 | 3,720 | 3,752 | -0.05% | 128,300 | 2876億2017万 | +6.62% | 20.7 | 2.19 |
| 02/13 | 3,684 | 3,759 | 3,656 | 3,754 | +2.85% | 167,600 | 2877億7349万 | +7.1% | 20.71 | 2.19 |
| 02/09 | 3,643 | 3,684 | 3,624 | 3,650 | +0.47% | 172,600 | 2798億107万 | +4.61% | 20.13 | 2.13 |
| 02/08 | 3,660 | 3,686 | 3,614 | 3,633 | -0.85% | 210,900 | 2784億9789万 | +4.49% | 20.04 | 2.12 |
| 02/07 | 3,636 | 3,676 | 3,614 | 3,664 | +0.19% | 184,800 | 2808億7428万 | +5.71% | 20.21 | 2.14 |
| 02/06 | 3,761 | 3,765 | 3,654 | 3,657 | -3.02% | 247,500 | 2803億3768万 | +5.91% | 20.17 | 2.13 |
| 02/05 | 3,766 | 3,802 | 3,720 | 3,771 | +2.47% | 328,100 | 2890億7667万 | +9.65% | 20.8 | 2.2 |
| 02/02 | 3,620 | 3,746 | 3,574 | 3,680 | +6.76% | 513,900 | 2821億81万 | +7.54% | 20.3 | 2.15 |
| 02/01 | 3,435 | 3,464 | 3,394 | 3,447 | +1.06% | 274,900 | 2642億3953万 | +1.17% | 19.01 | 2.01 |
| 01/31 | 3,375 | 3,411 | 3,370 | 3,411 | +0.71% | 125,400 | 2614億7985万 | +0.32% | 18.82 | 1.99 |
| 01/30 | 3,375 | 3,392 | 3,366 | 3,387 | +0.15% | 94,700 | 2596億4006万 | -0.18% | 18.68 | 1.98 |
| 01/29 | 3,361 | 3,398 | 3,358 | 3,382 | +0.39% | 81,000 | 2592億5677万 | -0.15% | 18.66 | 1.97 |
| 01/26 | 3,375 | 3,397 | 3,364 | 3,369 | -1.49% | 137,800 | 2582億6022万 | -0.41% | 18.58 | 1.97 |
| 01/25 | 3,440 | 3,446 | 3,418 | 3,420 | +0.32% | 84,900 | 2621億6977万 | +1.27% | 18.87 | 2 |
| 01/24 | 3,447 | 3,447 | 3,388 | 3,409 | -1.59% | 107,400 | 2613億2653万 | +1.1% | 18.8 | 1.99 |
| 01/23 | 3,480 | 3,504 | 3,464 | 3,464 | -0.4% | 115,400 | 2655億4271万 | +2.88% | 19.11 | 2.02 |
| 01/22 | 3,471 | 3,490 | 3,471 | 3,478 | +0.49% | 85,200 | 2666億1592万 | +3.54% | 19.19 | 2.03 |
| 01/19 | 3,462 | 3,480 | 3,450 | 3,461 | +0.41% | 103,200 | 2653億1274万 | +3.28% | 19.09 | 2.02 |
| 01/18 | 3,440 | 3,459 | 3,440 | 3,447 | +0.41% | 58,400 | 2642億3953万 | +3.11% | 19.01 | 2.01 |
| 01/17 | 3,450 | 3,476 | 3,433 | 3,433 | +0.12% | 97,100 | 2631億6632万 | +2.94% | 18.94 | 2 |
| 01/16 | 3,461 | 3,461 | 3,419 | 3,429 | -1.44% | 117,800 | 2628億5969万 | +3.07% | 18.91 | 2 |
| 01/15 | 3,465 | 3,488 | 3,442 | 3,479 | +0.4% | 91,700 | 2666億9258万 | +4.73% | 19.19 | 2.03 |
| 01/12 | 3,500 | 3,518 | 3,447 | 3,465 | -0.77% | 149,300 | 2656億1937万 | +4.68% | 19.11 | 2.02 |
| 01/11 | 3,467 | 3,499 | 3,457 | 3,492 | +1.69% | 125,300 | 2676億8913万 | +5.88% | 19.26 | 2.04 |
| 01/10 | 3,429 | 3,445 | 3,416 | 3,434 | +0.44% | 77,900 | 2632億4298万 | +4.5% | 18.94 | 2 |
| 01/09 | 3,360 | 3,419 | 3,360 | 3,419 | +2.49% | 140,100 | 2620億9311万 | +4.43% | 18.86 | 1.99 |
| 01/05 | 3,382 | 3,390 | 3,336 | 3,336 | -0.89% | 133,800 | 2557億3051万 | +2.24% | 18.4 | 1.95 |
| 01/04 | 3,314 | 3,373 | 3,293 | 3,366 | +0.72% | 136,900 | 2580億3025万 | +3.38% | 18.57 | 1.96 |
| 2023 | ||||||||||
| 12/29 | 3,354 | 3,365 | 3,330 | 3,342 | +0.03% | 94,100 | 2561億9046万 | +2.93% | 18.43 | 1.95 |
| 12/28 | 3,312 | 3,341 | 3,308 | 3,341 | +0.88% | 79,400 | 2561億1380万 | +3.09% | 18.43 | 1.95 |
| 12/27 | 3,359 | 3,373 | 3,307 | 3,312 | -1.13% | 151,100 | 2538億9072万 | +2.41% | 18.27 | 1.93 |
| 12/26 | 3,306 | 3,365 | 3,305 | 3,350 | +1.09% | 130,200 | 2568億372万 | +3.81% | 18.48 | 1.95 |
| 12/25 | 3,323 | 3,331 | 3,301 | 3,314 | +1.88% | 113,000 | 2540億4404万 | +2.98% | 18.28 | 1.93 |
| 12/22 | 3,239 | 3,259 | 3,223 | 3,253 | +0.68% | 87,400 | 2493億6791万 | +1.24% | 17.94 | 1.9 |
| 12/21 | 3,226 | 3,245 | 3,216 | 3,231 | -0.92% | 109,400 | 2476億8144万 | +0.69% | 17.82 | 1.89 |
| 12/20 | 3,255 | 3,284 | 3,247 | 3,261 | -0.09% | 116,200 | 2499億8118万 | +1.68% | 17.99 | 1.9 |
| 12/19 | 3,242 | 3,268 | 3,234 | 3,264 | +1.05% | 111,200 | 2502億1115万 | +1.97% | 18 | 1.9 |
| 12/18 | 3,278 | 3,279 | 3,215 | 3,230 | -1.67% | 117,000 | 2476億478万 | +1.06% | 17.82 | 1.88 |
| 12/15 | 3,299 | 3,327 | 3,271 | 3,285 | -0.12% | 210,600 | 2518億2096万 | +2.88% | 18.12 | 1.92 |
| 12/14 | 3,255 | 3,296 | 3,255 | 3,289 | +0.61% | 148,900 | 2521億2759万 | +3.2% | 18.14 | 1.92 |
| 12/13 | 3,280 | 3,293 | 3,252 | 3,269 | +0.03% | 131,100 | 2505億9444万 | +2.77% | 18.03 | 1.91 |
| 12/12 | 3,285 | 3,299 | 3,266 | 3,268 | +0.03% | 119,800 | 2505億1778万 | +2.9% | 18.03 | 1.91 |
| 12/11 | 3,228 | 3,275 | 3,228 | 3,267 | +1.02% | 99,700 | 2504億4112万 | +2.96% | 18.02 | 1.91 |
| 12/08 | 3,263 | 3,263 | 3,224 | 3,234 | -0.55% | 158,600 | 2479億1141万 | +2.08% | 17.84 | 1.89 |
| 12/07 | 3,251 | 3,269 | 3,239 | 3,252 | -1.03% | 87,900 | 2492億9125万 | +2.78% | 17.94 | 1.9 |
| 12/06 | 3,220 | 3,293 | 3,214 | 3,286 | +2.78% | 124,300 | 2518億9762万 | +4.09% | 18.13 | 1.92 |
| 12/05 | 3,151 | 3,221 | 3,151 | 3,197 | +0.98% | 147,400 | 2450億7507万 | +1.52% | 17.64 | 1.87 |
| 12/04 | 3,159 | 3,170 | 3,127 | 3,166 | -0.35% | 77,800 | 2426億9868万 | +0.64% | 17.46 | 1.85 |
| 12/01 | 3,166 | 3,190 | 3,157 | 3,177 | +0.95% | 117,800 | 2435億4192万 | +1.05% | 17.52 | 1.85 |
| 11/30 | 3,140 | 3,156 | 3,123 | 3,147 | +0.22% | 154,100 | 2412億4218万 | +0.25% | 17.36 | 1.84 |
| 11/29 | 3,136 | 3,159 | 3,136 | 3,140 | -0.6% | 72,100 | 2407億558万 | +0.16% | 17.32 | 1.83 |
| 11/28 | 3,166 | 3,167 | 3,131 | 3,159 | +0.22% | 82,300 | 2421億6208万 | +0.8% | 17.43 | 1.84 |
| 11/27 | 3,200 | 3,205 | 3,150 | 3,152 | -0.82% | 61,500 | 2416億2547万 | +0.57% | 17.39 | 1.84 |
| 11/24 | 3,186 | 3,197 | 3,168 | 3,178 | +0.41% | 67,700 | 2436億1858万 | +1.4% | 17.53 | 1.85 |
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 | 1,778 6/18 | 998 3/18 | 1,882,800 5/31 | - | - | +9.31% 6/15 | -15.26% 8/17 |
| 2009年 3月期 | 1,195 5/16 | 538 10/28 | 1,177,300 6/3 | - | - | +15.57% 2/27 | -22.86% 10/10 |
| 2010年 3月期 | 958 7/1 | 705 11/30 | 571,200 5/11 | - | - | +11.62% 5/11 | -8.62% 10/2 |
| 2011年 3月期 | 935 5/11 | 610 3/15 | 499,800 4/30 | 759億7607万 | 495億6727万 | +10.76% 11/22 | -18.83% 3/15 |
| 2012年 3月期 | 798 4/1 | 621 10/5 | 265,900 5/10 | 648億4374万 | 504億6111万 | +6.81% 2/27 | -8.74% 10/5 |
| 2013年 3月期 | 913 3/21 | 610 7/26 7/25 | 418,600 2/12 | 741億8839万 | 495億6727万 | +17.72% 4/24 | -7.75% 5/24 |
| 2014年 3月期 | 1,169 5/20 | 826 4/3 | 1,219,400 1/17 | 949億9040万 | 671億1896万 | +17.96% 1/17 | -14.4% 6/7 |
| 2015年 3月期 | 1,544 3/17 | 940 5/8 | 759,500 8/1 | 1183億5968万 | 720億5835万 | +11.06% 2/20 | -6.73% 8/4 |
| 2016年 3月期 | 1,806 3/31 | 1,333 9/29 | 848,700 4/27 | 1384億4403万 | 1021億8488万 | +12.07% 11/4 | -13.88% 8/25 |
| 2017年 3月期 | 2,363 3/13 | 1,447 8/22 | 822,800 12/1 | 1811億4244万 | 1109億2387万 | +13.12% 10/31 | -13.35% 8/18 |
| 2018年 3月期 | 3,170 1/17 | 2,016 4/14 | 1,163,700 4/27 | 2430億531万 | 1545億4218万 | +10.8% 5/10 | -9.35% 2/6 |
| 2019年 3月期 | 2,952 4/10 | 1,944 1/4 | 1,451,700 7/30 | 2262億9391万 | 1490億2281万 | +11.55% 4/25 | -16.2% 12/25 |
| 2020年 3月期 | 3,480 12/13 | 2,050 3/17 | 1,223,400 4/25 | 2667億6924万 | 1571億4854万 | +8.9% 7/30 | -22.54% 3/16 |
| 2021年 3月期 | 2,804 3/22 | 1,971 7/31 | 1,939,300 4/27 | 2149億4855万 | 1510億9258万 | +10.75% 6/9 | -11.22% 7/31 |
| 2022年 3月期 | 3,045 5/6 | 1,987 3/8 | 622,400 3/23 | 2334億2308万 | 1523億1910万 | +16.24% 4/28 | -11.03% 2/4 |
| 2023年 3月期 | 2,707 8/19 | 1,975 4/18 | 1,509,600 4/27 | 2075億1274万 | 1513億9921万 | +11.29% 5/11 | -6.16% 6/20 |
| 最新 | 3,773 2024/4/22 | 138,400 | 2892億2998万 | -2.08% 3,853 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 8%（1.08倍）
- 1985/12/28 vs 1984/12/28
- -5%（0.95倍）
- 1986/12/27 vs 1985/12/28
- -10%（0.9倍）
- 1987/12/28 vs 1986/12/27
- 7%（1.07倍）
- 1988/12/28 vs 1987/12/28
- 14%（1.14倍）
- 1989/12/29 vs 1988/12/28
- 60%（1.6倍）
- 1990/12/28 vs 1989/12/29
- -15%（0.85倍）
- 1991/12/30 vs 1990/12/28
- 12%（1.12倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/30 vs 1992/12/30
- 12%（1.12倍）
- 1994/12/30 vs 1993/12/30
- 10%（1.1倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -19%（0.81倍）
- 1998/12/30 vs 1997/12/30
- 7%（1.07倍）
- 1999/12/30 vs 1998/12/30
- -43%（0.57倍）
- 2000/12/29 vs 1999/12/30
- 42%（1.42倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- 7%（1.07倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 121%（2.21倍）
- 2006/12/29 vs 2005/12/30
- -34%（0.66倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 57%（1.57倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/04/22 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
347円（1983/01/24） - 987%（10.87倍）
3,773円（4/22）