株価チャート
株価
4/26
- 前日 (4/25)
- 3,785
- 始値
- 3,795
- 高値
- 3,850
- 安値
- 3,760
- 終値 +0.92%
- 3,820
- 出来高 +377.78%
- 51,600
乖離率
- 株価（5日）
移動平均値 - +0.66%
3,795 - 株価（25日）
移動平均値 - +4.03%
3,672 - 出来高（5日）
移動平均値 - +125.13%
22,920
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 | 3,795 | 3,850 | 3,760 | 3,820 | +0.92% | 51,600 | 230億9314万 | +4.03% | 13.29 | 0.63 |
| 04/25 | 3,860 | 3,865 | 3,760 | 3,785 | -2.45% | 10,800 | 228億8155万 | +2.97% | 13.17 | 0.62 |
| 04/24 | 3,770 | 3,890 | 3,730 | 3,880 | +2.92% | 11,900 | 234億5586万 | +5.35% | 13.5 | 0.64 |
| 04/23 | 3,745 | 3,800 | 3,745 | 3,770 | +1.34% | 17,700 | 227億9087万 | +2.33% | 13.11 | 0.62 |
| 04/22 | 3,600 | 3,730 | 3,600 | 3,720 | +3.33% | 22,600 | 224億8861万 | +0.87% | 12.94 | 0.61 |
| 04/19 | 3,505 | 3,610 | 3,505 | 3,600 | +1.27% | 28,200 | 217億6317万 | -2.54% | 12.52 | 0.59 |
| 04/18 | 3,500 | 3,575 | 3,495 | 3,555 | +1.43% | 8,500 | 214億9113万 | -4.07% | 12.37 | 0.59 |
| 04/17 | 3,480 | 3,525 | 3,455 | 3,505 | +0.72% | 17,700 | 211億8886万 | -5.73% | 12.19 | 0.58 |
| 04/16 | 3,415 | 3,495 | 3,415 | 3,480 | +1.16% | 16,200 | 210億3773万 | -6.8% | 12.11 | 0.57 |
| 04/15 | 3,470 | 3,480 | 3,425 | 3,440 | -1.71% | 9,100 | 207億9592万 | -8.32% | 11.97 | 0.57 |
| 04/12 | 3,515 | 3,515 | 3,440 | 3,500 | -0.43% | 12,000 | 211億5864万 | -7.24% | 12.17 | 0.58 |
| 04/11 | 3,510 | 3,560 | 3,485 | 3,515 | -1.4% | 11,500 | 212億4932万 | -7.23% | 12.23 | 0.58 |
| 04/10 | 3,565 | 3,605 | 3,555 | 3,565 | +0.14% | 7,000 | 215億5158万 | -6.43% | 12.4 | 0.59 |
| 04/09 | 3,570 | 3,575 | 3,530 | 3,560 | -1.25% | 8,900 | 215億2136万 | -7% | 12.38 | 0.59 |
| 04/08 | 3,545 | 3,610 | 3,545 | 3,605 | +1.98% | 16,200 | 217億9340万 | -6.19% | 12.54 | 0.59 |
| 04/05 | 3,580 | 3,580 | 3,505 | 3,535 | -2.48% | 16,900 | 213億7022万 | -8.32% | 12.3 | 0.58 |
| 04/04 | 3,640 | 3,645 | 3,530 | 3,625 | +0.14% | 12,500 | 219億1430万 | -6.38% | 12.61 | 0.6 |
| 04/03 | 3,560 | 3,650 | 3,535 | 3,620 | +1.54% | 11,100 | 218億8408万 | -6.87% | 12.59 | 0.6 |
| 04/02 | 3,640 | 3,660 | 3,525 | 3,565 | -2.6% | 21,100 | 215億5158万 | -8.64% | 12.4 | 0.59 |
| 04/01 | 3,845 | 3,845 | 3,635 | 3,660 | -4.81% | 17,600 | 221億2589万 | -6.56% | 12.73 | 0.6 |
| 03/29 | 3,895 | 3,895 | 3,810 | 3,845 | +0.39% | 6,100 | 232億4427万 | -2.14% | 13.38 | 0.63 |
| 03/28 | 3,860 | 3,900 | 3,770 | 3,830 | -4.25% | 26,700 | 231億5359万 | -2.45% | 13.32 | 0.63 |
| 03/27 | 3,965 | 4,025 | 3,960 | 4,000 | +1.78% | 21,800 | 241億8130万 | +2.15% | 13.91 | 0.66 |
| 03/26 | 3,900 | 3,935 | 3,900 | 3,930 | +0.77% | 5,300 | 237億5813万 | +0.85% | 13.67 | 0.65 |
| 03/25 | 3,900 | 3,930 | 3,885 | 3,900 | -0.38% | 8,100 | 235億7677万 | +0.49% | 13.57 | 0.64 |
| 03/22 | 3,970 | 3,975 | 3,855 | 3,915 | -1.14% | 13,200 | 236億6745万 | +1.32% | 13.62 | 0.65 |
| 03/21 | 3,930 | 3,975 | 3,895 | 3,960 | +1.8% | 8,500 | 239億3949万 | +2.99% | 13.78 | 0.65 |
| 03/19 | 3,895 | 3,915 | 3,860 | 3,890 | +0.13% | 6,800 | 235億1631万 | +1.75% | 13.53 | 0.64 |
| 03/18 | 3,865 | 3,900 | 3,850 | 3,885 | +0.39% | 10,300 | 234億8609万 | +2.29% | 13.51 | 0.64 |
| 03/15 | 3,865 | 3,895 | 3,860 | 3,870 | -0.51% | 8,800 | 233億9541万 | +2.54% | 13.46 | 0.64 |
| 03/14 | 3,850 | 3,905 | 3,850 | 3,890 | +0.91% | 4,900 | 235億1631万 | +3.82% | 13.53 | 0.64 |
| 03/13 | 3,910 | 3,930 | 3,850 | 3,855 | -1.41% | 8,700 | 233億473万 | +3.66% | 13.41 | 0.64 |
| 03/12 | 3,930 | 3,930 | 3,830 | 3,910 | -0.51% | 12,900 | 236億3722万 | +5.88% | 13.6 | 0.65 |
| 03/11 | 3,935 | 3,955 | 3,905 | 3,930 | -0.63% | 16,200 | 237億5813万 | +7.32% | 13.67 | 0.65 |
| 03/08 | 3,910 | 4,000 | 3,895 | 3,955 | +0.89% | 13,000 | 239億926万 | +9.04% | 13.76 | 0.65 |
| 03/07 | 4,000 | 4,100 | 3,920 | 3,920 | -2.49% | 18,000 | 236億9767万 | +9.16% | 13.64 | 0.65 |
| 03/06 | 3,990 | 4,030 | 3,920 | 4,020 | -0.12% | 16,100 | 243億221万 | +13.08% | 13.98 | 0.66 |
| 03/05 | 3,905 | 4,025 | 3,870 | 4,025 | +2.55% | 10,600 | 243億3243万 | +14.51% | 14 | 0.66 |
| 03/04 | 3,945 | 4,000 | 3,870 | 3,925 | -0.51% | 43,100 | 237億2790万 | +12.98% | 13.65 | 0.65 |
| 03/01 | 3,930 | 4,030 | 3,930 | 3,945 | +0.38% | 37,700 | 238億4881万 | +14.71% | 13.72 | 0.65 |
| 02/29 | 3,960 | 4,025 | 3,900 | 3,930 | -1.87% | 39,100 | 237億5813万 | +15.52% | 13.67 | 0.65 |
| 02/28 | 3,975 | 4,045 | 3,940 | 4,005 | +0.5% | 39,200 | 242億1153万 | +19.09% | 13.93 | 0.66 |
| 02/27 | 3,950 | 4,125 | 3,950 | 3,985 | +1.27% | 43,100 | 240億9062万 | +20.07% | 13.86 | 0.66 |
| 02/26 | 4,010 | 4,085 | 3,935 | 3,935 | -0.88% | 53,700 | 237億8835万 | +20.15% | 13.69 | 0.65 |
| 02/22 | 3,800 | 3,970 | 3,790 | 3,970 | +5.31% | 30,500 | 239億9994万 | +22.76% | 13.81 | 0.66 |
| 02/21 | 3,715 | 3,790 | 3,675 | 3,770 | +5.45% | 34,900 | 227億9087万 | +18.14% | 13.11 | 0.62 |
| 02/20 | 3,600 | 3,650 | 3,535 | 3,575 | +1.27% | 17,400 | 216億1204万 | +13.28% | 12.44 | 0.59 |
| 02/19 | 3,535 | 3,600 | 3,500 | 3,530 | -0.14% | 12,400 | 213億4000万 | +12.82% | 12.28 | 0.58 |
| 02/16 | 3,485 | 3,555 | 3,480 | 3,535 | +2.17% | 21,300 | 213億7022万 | +13.92% | 12.3 | 0.58 |
| 02/15 | 3,460 | 3,465 | 3,380 | 3,460 | +0.58% | 17,400 | 209億1682万 | +12.34% | 12.04 | 0.57 |
| 02/14 | 3,425 | 3,470 | 3,405 | 3,440 | +0.44% | 18,200 | 207億9592万 | +12.53% | 11.97 | 0.57 |
| 02/13 | 3,470 | 3,470 | 3,360 | 3,425 | +5.06% | 28,500 | 207億524万 | +12.81% | 11.91 | 0.57 |
| 02/09 | 3,280 | 3,340 | 3,255 | 3,260 | -0.61% | 18,700 | 197億776万 | +8.13% | 11.34 | 0.54 |
| 02/08 | 3,205 | 3,325 | 3,205 | 3,280 | +2.34% | 31,800 | 198億2866万 | +9.26% | 11.41 | 0.54 |
| 02/07 | 3,180 | 3,250 | 3,180 | 3,205 | +0.47% | 17,100 | 193億7526万 | +7.3% | 11.15 | 0.53 |
| 02/06 | 3,200 | 3,200 | 3,165 | 3,190 | -0.31% | 5,100 | 192億8458万 | +7.26% | 11.1 | 0.53 |
| 02/05 | 3,165 | 3,220 | 3,150 | 3,200 | +1.75% | 17,700 | 193億4504万 | +8.11% | 11.13 | 0.53 |
| 02/02 | 3,045 | 3,180 | 3,045 | 3,145 | +3.62% | 17,900 | 190億1255万 | +6.83% | 10.94 | 0.52 |
| 02/01 | 3,055 | 3,085 | 3,035 | 3,035 | -0.82% | 8,900 | 183億4756万 | +3.55% | 10.56 | 0.5 |
| 01/31 | 3,025 | 3,085 | 3,025 | 3,060 | +1.16% | 12,600 | 184億9869万 | +4.72% | 10.64 | 0.5 |
| 01/30 | 3,025 | 3,030 | 2,983 | 3,025 | +0.17% | 40,100 | 182億8711万 | +3.88% | 10.52 | 0.5 |
| 01/29 | 3,025 | 3,045 | 3,005 | 3,020 | +0.7% | 6,700 | 182億5688万 | +4.03% | 10.51 | 0.5 |
| 01/26 | 3,040 | 3,040 | 2,987 | 2,999 | -1.35% | 10,800 | 181億2993万 | +3.59% | 10.43 | 0.49 |
| 01/25 | 3,040 | 3,055 | 3,015 | 3,040 | 0% | 13,000 | 183億7779万 | +5.26% | 10.57 | 0.5 |
| 01/24 | 2,965 | 3,050 | 2,955 | 3,040 | +3.47% | 24,100 | 183億7779万 | +5.63% | 10.57 | 0.5 |
| 01/23 | 2,940 | 2,964 | 2,911 | 2,938 | +0.93% | 24,700 | 177億6116万 | +2.48% | 10.22 | 0.48 |
| 01/22 | 2,897 | 2,914 | 2,894 | 2,911 | +0.48% | 7,500 | 175億9794万 | +1.71% | 10.13 | 0.48 |
| 01/19 | 2,901 | 2,922 | 2,897 | 2,897 | -0.21% | 13,500 | 175億1330万 | +1.36% | 10.08 | 0.48 |
| 01/18 | 2,885 | 2,912 | 2,881 | 2,903 | +0.52% | 13,200 | 175億4958万 | +1.68% | 10.1 | 0.48 |
| 01/17 | 2,901 | 2,911 | 2,888 | 2,888 | -0.31% | 13,800 | 174億5890万 | +1.3% | 10.05 | 0.48 |
| 01/16 | 2,922 | 2,922 | 2,882 | 2,897 | -0.1% | 13,300 | 175億1330万 | +1.65% | 10.08 | 0.48 |
| 01/15 | 2,900 | 2,930 | 2,900 | 2,900 | +0.38% | 10,500 | 175億3144万 | +1.79% | 10.09 | 0.48 |
| 01/12 | 2,941 | 2,941 | 2,878 | 2,889 | -1.77% | 46,400 | 174億6494万 | +1.44% | 10.05 | 0.48 |
| 01/11 | 2,930 | 2,960 | 2,910 | 2,941 | +1.27% | 16,200 | 177億7930万 | +3.27% | 10.23 | 0.49 |
| 01/10 | 2,915 | 2,929 | 2,900 | 2,904 | -0.38% | 8,700 | 175億5562万 | +2.04% | 10.1 | 0.48 |
| 01/09 | 2,921 | 2,930 | 2,891 | 2,915 | +0.34% | 10,900 | 176億2212万 | +2.42% | 10.14 | 0.48 |
| 01/05 | 2,903 | 2,918 | 2,883 | 2,905 | -0.45% | 12,100 | 175億6167万 | +2.14% | 10.11 | 0.48 |
| 01/04 | 2,902 | 2,923 | 2,882 | 2,918 | +0.41% | 10,000 | 176億4026万 | +2.57% | 10.15 | 0.48 |
| 2023 | ||||||||||
| 12/29 | 2,889 | 2,906 | 2,866 | 2,906 | +0.59% | 17,100 | 175億6771万 | +2.07% | 10.11 | 0.48 |
| 12/28 | 2,828 | 2,894 | 2,827 | 2,889 | +2.27% | 25,000 | 174億6494万 | +1.48% | 10.05 | 0.48 |
| 12/27 | 2,818 | 2,828 | 2,808 | 2,825 | +0.46% | 15,100 | 170億7804万 | -0.81% | 9.83 | 0.47 |
| 12/26 | 2,816 | 2,848 | 2,802 | 2,812 | -0.14% | 10,100 | 169億9945万 | -1.4% | 9.78 | 0.46 |
| 12/25 | 2,818 | 2,826 | 2,795 | 2,816 | -0.11% | 10,800 | 170億2363万 | -1.4% | 9.8 | 0.46 |
| 12/22 | 2,800 | 2,826 | 2,800 | 2,819 | +0.68% | 7,600 | 170億4177万 | -1.43% | 9.81 | 0.47 |
| 12/21 | 2,800 | 2,824 | 2,794 | 2,800 | -0.18% | 12,800 | 169億2691万 | -2.23% | 9.74 | 0.46 |
| 12/20 | 2,800 | 2,819 | 2,800 | 2,805 | -0.25% | 11,800 | 169億5713万 | -2.23% | 9.76 | 0.46 |
| 12/19 | 2,804 | 2,818 | 2,783 | 2,812 | -0.53% | 13,800 | 169億9945万 | -2.12% | 9.78 | 0.46 |
| 12/18 | 2,788 | 2,827 | 2,765 | 2,827 | +1.07% | 12,200 | 170億9013万 | -1.81% | 9.83 | 0.47 |
| 12/15 | 2,761 | 2,812 | 2,737 | 2,797 | +1.38% | 21,300 | 169億877万 | -3.25% | 9.73 | 0.46 |
| 12/14 | 2,801 | 2,816 | 2,746 | 2,759 | -1.99% | 15,700 | 166億7905万 | -4.89% | 9.6 | 0.46 |
| 12/13 | 2,803 | 2,819 | 2,798 | 2,815 | +0.07% | 13,700 | 170億1759万 | -3.33% | 9.79 | 0.46 |
| 12/12 | 2,825 | 2,844 | 2,802 | 2,813 | -0.42% | 11,000 | 170億550万 | -3.73% | 9.79 | 0.46 |
| 12/11 | 2,805 | 2,838 | 2,803 | 2,825 | +0.53% | 8,700 | 170億7804万 | -3.68% | 9.83 | 0.47 |
| 12/08 | 2,828 | 2,836 | 2,806 | 2,810 | -1.54% | 28,400 | 169億8736万 | -4.62% | 9.77 | 0.46 |
| 12/07 | 2,862 | 2,870 | 2,851 | 2,854 | -0.83% | 11,100 | 172億5336万 | -3.58% | 9.93 | 0.47 |
| 12/06 | 2,853 | 2,888 | 2,853 | 2,878 | +0.38% | 7,900 | 173億9844万 | -3.13% | 10.01 | 0.47 |
| 12/05 | 2,877 | 2,887 | 2,861 | 2,867 | -0.9% | 16,600 | 173億3194万 | -3.79% | 9.97 | 0.47 |
| 12/04 | 2,891 | 2,909 | 2,870 | 2,893 | +0.07% | 8,100 | 174億8912万 | -3.24% | 10.06 | 0.48 |
| 12/01 | 2,902 | 2,918 | 2,885 | 2,891 | -0.07% | 12,500 | 174億7703万 | -3.54% | 10.06 | 0.48 |
| 11/30 | 2,863 | 2,900 | 2,863 | 2,893 | +0.59% | 15,300 | 174億8912万 | -3.76% | 10.06 | 0.48 |
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 | 3,870 387 7/19 | 2,050 205 1/16 | 62,000 620,000 7/19 | - | - | +14.34% 1/31 | -15.4% 3/17 |
| 2009年 3月期 | 2,770 277 5/15 | 1,170 117 3/13 117 3/10 | 20,600 206,000 11/12 | - | - | +9.84% 9/22 | -35.74% 10/10 |
| 2010年 3月期 | 1,770 177 7/2 | 1,140 114 4/30 114 4/28 他2件 | 169,000 1,690,000 7/2 | - | - | +13.75% 5/28 | -10.38% 9/18 |
| 2011年 3月期 | 1,510 151 3/31 | 910 91 3/17 91 3/15 | 162,000 1,620,000 3/17 | 91億2840万 | 55億122万 | +12.98% 4/1 | -26.24% 3/17 |
| 2012年 3月期 | 1,490 149 4/4 | 1,070 107 11/22 | 398,800 3,988,000 1/16 | 90億749万 | 64億6847万 | +10.7% 2/6 | -8.52% 4/11 |
| 2013年 3月期 | 1,470 147 3/5 | 990 99 7/24 | 61,300 613,000 3/5 | 88億8659万 | 59億8484万 | +11.99% 12/6 | -15.76% 5/18 |
| 2014年 3月期 | 2,080 208 6/18 | 1,220 122 4/2 | 4,813,700 48,137,000 6/18 | 125億7422万 | 73億7526万 | +33.88% 6/17 | -17.19% 2/4 |
| 2015年 3月期 | 2,150 215 9/11 | 1,430 143 5/21 | 2,648,900 26,489,000 9/11 | 129億9745万 | 86億4481万 | +32.36% 9/11 | -11.83% 10/17 |
| 2016年 3月期 | 1,980 198 4/6 198 4/3 | 1,180 118 2/12 | 58,600 586,000 8/24 | 119億6974万 | 71億3348万 | +6.75% 2/1 | -19.28% 8/25 |
| 2017年 3月期 | 2,280 228 3/24 | 1,190 119 6/24 119 4/11 他2件 | 480,500 4,805,000 3/17 | 137億8334万 | 71億9393万 | +20.48% 3/21 | -9.44% 6/24 |
| 2018年 3月期 | 2,816 1/30 | 1,860 186 6/29 186 6/23 他3件 | 253,600 1/30 | 170億2363万 | 112億4430万 | +21.2% 1/31 | -12.25% 3/26 |
| 2019年 3月期 | 2,293 5/14 | 1,383 12/25 | 35,600 7/11 | 138億6193万 | 83億6068万 | +9.55% 5/14 | -17.94% 12/25 |
| 2020年 3月期 | 1,649 11/6 | 945 3/17 | 319,900 11/20 | 99億6874万 | 57億1283万 | +9.18% 9/24 | -24.29% 3/13 |
| 2021年 3月期 | 1,863 3/22 | 925 4/6 | 281,400 8/18 | 112億6244万 | 55億9192万 | +16.91% 3/9 | -11.06% 8/11 |
| 2022年 3月期 | 1,894 11/18 | 1,473 7/26 7/21 | 177,900 10/1 | 114億4984万 | 89億476万 | +10.45% 10/19 | -8.25% 7/20 |
| 2023年 3月期 | 2,670 11/24 | 1,380 5/20 | 715,800 11/11 | 161億4102万 | 83億4254万 | +25.74% 11/14 | -11.55% 4/6 |
| 最新 | 3,820 2024/4/26 | 51,600 | 230億9314万 | +4.03% 3,672 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 159%（2.59倍）
- 1985/12/28 vs 1984/12/28
- 46%（1.46倍）
- 1986/12/24 vs 1985/12/28
- -38%（0.62倍）
- 1987/12/28 vs 1986/12/24
- 36%（1.36倍）
- 1988/12/28 vs 1987/12/28
- 60%（1.6倍）
- 1989/12/29 vs 1988/12/28
- 64%（1.64倍）
- 1990/12/20 vs 1989/12/29
- 16%（1.16倍）
- 1991/12/19 vs 1990/12/20
- -35%（0.65倍）
- 1992/12/22 vs 1991/12/19
- -60%（0.4倍）
- 1993/12/24 vs 1992/12/22
- -8%（0.92倍）
- 1994/12/22 vs 1993/12/24
- 5%（1.05倍）
- 1995/12/25 vs 1994/12/22
- -7%（0.93倍）
- 1996/12/25 vs 1995/12/25
- -17%（0.83倍）
- 1997/12/26 vs 1996/12/25
- -59%（0.41倍）
- 1998/12/30 vs 1997/12/26
- 5%（1.05倍）
- 1999/12/29 vs 1998/12/30
- -18%（0.82倍）
- 2000/12/29 vs 1999/12/29
- -15%（0.85倍）
- 2001/12/28 vs 2000/12/29
- -9%（0.91倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 61%（1.61倍）
- 2004/12/30 vs 2003/12/30
- 108%（2.08倍）
- 2005/12/30 vs 2004/12/30
- 19%（1.19倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- -23%（0.77倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- -23%（0.77倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 40%（1.4倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/04/26 vs 2023/12/29
- 31%（1.31倍）
- 過去安値
630円（2002/11/19） - 506%（6.06倍）
3,820円（4/26）