株価チャート
株価
12/13
- 前日 (12/12)
- 3,810
- 始値
- 3,780
- 高値
- 3,845
- 安値
- 3,780
- 終値 +0.26%
- 3,820
- 出来高 +4.42%
- 96,900
乖離率
- 株価（5日）
移動平均値 - +1.38%
3,768 - 株価（25日）
移動平均値 - +4.54%
3,654 - 出来高（5日）
移動平均値 - +34.62%
71,980
2024/07/22～2024/12/13
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 | ||||||||||
| 12/13 | 3,780 | 3,845 | 3,780 | 3,820 | +0.26% | 96,900 | 1222億7785万 | +4.54% | 44.47 | 2.2 |
| 12/12 | 3,785 | 3,825 | 3,760 | 3,810 | +1.2% | 92,800 | 1219億5775万 | +4.56% | 44.36 | 2.2 |
| 12/11 | 3,735 | 3,775 | 3,735 | 3,765 | +0.8% | 62,600 | 1205億1731万 | +3.6% | 43.83 | 2.17 |
| 12/10 | 3,715 | 3,740 | 3,680 | 3,735 | +0.67% | 55,900 | 1195億5701万 | +3.01% | 43.48 | 2.15 |
| 12/09 | 3,670 | 3,710 | 3,665 | 3,710 | +0.95% | 51,700 | 1187億5676万 | +2.51% | 43.19 | 2.14 |
| 12/06 | 3,690 | 3,705 | 3,665 | 3,675 | -0.27% | 27,800 | 1176億3641万 | +1.69% | 42.79 | 2.12 |
| 12/05 | 3,690 | 3,695 | 3,665 | 3,685 | -0.14% | 41,500 | 1179億5651万 | +2.05% | 42.9 | 2.12 |
| 12/04 | 3,685 | 3,705 | 3,680 | 3,690 | +0.27% | 54,700 | 1181億1656万 | +2.3% | 42.96 | 2.13 |
| 12/03 | 3,615 | 3,700 | 3,615 | 3,680 | +1.8% | 92,800 | 1177億9646万 | +2.14% | 42.84 | 2.12 |
| 12/02 | 3,600 | 3,630 | 3,575 | 3,615 | +0.42% | 52,400 | 1157億1582万 | +0.44% | 42.09 | 2.08 |
| 11/29 | 3,600 | 3,610 | 3,590 | 3,600 | +0.28% | 26,300 | 1152億3567万 | +0.11% | 41.91 | 2.08 |
| 11/28 | 3,575 | 3,590 | 3,565 | 3,590 | +0.56% | 35,600 | 1149億1557万 | -0.14% | 41.8 | 2.07 |
| 11/27 | 3,585 | 3,600 | 3,555 | 3,570 | -0.42% | 45,800 | 1142億7537万 | -0.64% | 41.56 | 2.06 |
| 11/26 | 3,620 | 3,635 | 3,570 | 3,585 | -0.83% | 48,100 | 1147億5552万 | -0.22% | 41.74 | 2.07 |
| 11/25 | 3,665 | 3,665 | 3,615 | 3,615 | -1.23% | 63,200 | 1157億1582万 | +0.61% | 42.09 | 2.08 |
| 11/22 | 3,645 | 3,675 | 3,645 | 3,660 | +0.55% | 36,800 | 1171億5627万 | +1.84% | 42.61 | 2.11 |
| 11/21 | 3,640 | 3,665 | 3,625 | 3,640 | -0.27% | 43,600 | 1165億1607万 | +1.34% | 42.38 | 2.1 |
| 11/20 | 3,625 | 3,665 | 3,620 | 3,650 | +0.69% | 46,000 | 1168億3617万 | +1.61% | 42.5 | 2.1 |
| 11/19 | 3,595 | 3,630 | 3,595 | 3,625 | +1.12% | 29,300 | 1160億3592万 | +0.89% | 42.2 | 2.09 |
| 11/18 | 3,600 | 3,625 | 3,585 | 3,585 | -0.55% | 35,800 | 1147億5552万 | -0.28% | 41.74 | 2.07 |
| 11/15 | 3,640 | 3,640 | 3,605 | 3,605 | 0% | 41,700 | 1153億9572万 | +0.14% | 41.97 | 2.08 |
| 11/14 | 3,640 | 3,640 | 3,605 | 3,605 | -0.69% | 37,400 | 1153億9572万 | -0.06% | 41.97 | 2.08 |
| 11/13 | 3,595 | 3,640 | 3,595 | 3,630 | +0.83% | 57,800 | 1161億9597万 | +0.53% | 42.26 | 2.09 |
| 11/12 | 3,625 | 3,625 | 3,575 | 3,600 | -0.28% | 57,400 | 1152億3567万 | -0.36% | 41.91 | 2.08 |
| 11/11 | 3,565 | 3,635 | 3,565 | 3,610 | +1.4% | 94,000 | 1155億5577万 | -0.11% | 42.03 | 2.08 |
| 11/08 | 3,565 | 3,595 | 3,550 | 3,560 | +0.14% | 50,400 | 1139億5527万 | -1.47% | 41.45 | 2.05 |
| 11/07 | 3,570 | 3,575 | 3,550 | 3,555 | -0.28% | 63,100 | 1137億9523万 | -1.66% | 41.39 | 2.05 |
| 11/06 | 3,590 | 3,605 | 3,555 | 3,565 | -0.42% | 57,200 | 1141億1532万 | -1.46% | 41.51 | 2.06 |
| 11/05 | 3,595 | 3,600 | 3,555 | 3,580 | +0.28% | 54,200 | 1145億9547万 | -1.05% | 41.68 | 2.06 |
| 11/01 | 3,590 | 3,615 | 3,570 | 3,570 | -0.83% | 46,200 | 1142億7537万 | -1.27% | 41.56 | 2.06 |
| 10/31 | 3,615 | 3,625 | 3,600 | 3,600 | 0% | 57,800 | 1152億3567万 | -0.33% | 41.91 | 2.08 |
| 10/30 | 3,600 | 3,620 | 3,580 | 3,600 | +0.28% | 100,200 | 1152億3567万 | -0.17% | 41.91 | 2.08 |
| 10/29 | 3,570 | 3,595 | 3,555 | 3,590 | +0.84% | 55,800 | 1149億1557万 | -0.31% | 41.8 | 2.07 |
| 10/28 | 3,555 | 3,590 | 3,555 | 3,560 | +0.14% | 48,300 | 1139億5527万 | -1% | 41.45 | 2.05 |
| 10/25 | 3,585 | 3,585 | 3,550 | 3,555 | -0.56% | 47,700 | 1137億9523万 | -1.03% | 41.39 | 2.05 |
| 10/24 | 3,545 | 3,580 | 3,540 | 3,575 | +0.85% | 52,400 | 1144億3542万 | -0.39% | 41.62 | 2.06 |
| 10/23 | 3,555 | 3,570 | 3,535 | 3,545 | -0.28% | 48,200 | 1134億7513万 | -1.12% | 41.27 | 2.04 |
| 10/22 | 3,580 | 3,585 | 3,540 | 3,555 | -1.11% | 66,500 | 1137億9523万 | -0.73% | 41.39 | 2.05 |
| 10/21 | 3,615 | 3,620 | 3,595 | 3,595 | -0.96% | 42,100 | 1150億7562万 | +0.5% | 41.85 | 2.07 |
| 10/18 | 3,600 | 3,635 | 3,600 | 3,630 | +0.55% | 57,400 | 1161億9597万 | +1.68% | 42.26 | 2.09 |
| 10/17 | 3,645 | 3,650 | 3,605 | 3,610 | -0.96% | 71,000 | 1155億5577万 | +1.29% | 42.03 | 2.08 |
| 10/16 | 3,665 | 3,700 | 3,645 | 3,645 | -0.55% | 70,400 | 1166億7612万 | +2.5% | 42.44 | 2.1 |
| 10/15 | 3,685 | 3,705 | 3,660 | 3,665 | -0.27% | 96,900 | 1173億1632万 | +3.39% | 42.67 | 2.11 |
| 10/11 | 3,730 | 3,745 | 3,670 | 3,675 | -1.47% | 84,900 | 1176億3641万 | +3.96% | 42.79 | 2.12 |
| 10/10 | 3,760 | 3,765 | 3,720 | 3,730 | -1.32% | 96,100 | 1193億9696万 | +5.79% | 43.43 | 2.15 |
| 10/09 | 3,695 | 3,785 | 3,685 | 3,780 | +2.3% | 162,100 | 1209億9745万 | +7.54% | 44.01 | 2.18 |
| 10/08 | 3,655 | 3,695 | 3,645 | 3,695 | +0.68% | 91,800 | 1182億7661万 | +5.54% | 43.02 | 2.13 |
| 10/07 | 3,635 | 3,670 | 3,610 | 3,670 | +0.82% | 107,600 | 1174億7636万 | +5.1% | 42.73 | 2.12 |
| 10/04 | 3,615 | 3,645 | 3,600 | 3,640 | +1.39% | 120,800 | 1165億1607万 | +4.51% | 42.38 | 2.1 |
| 10/03 | 3,615 | 3,635 | 3,580 | 3,590 | 0% | 102,000 | 1149億1557万 | +3.25% | 41.8 | 2.07 |
| 10/02 | 3,640 | 3,660 | 3,575 | 3,590 | -1.24% | 137,600 | 1149億1557万 | +3.37% | 41.8 | 2.07 |
| 10/01 | 3,590 | 3,635 | 3,565 | 3,635 | +1.54% | 150,100 | 1163億5602万 | +4.79% | 42.32 | 2.1 |
| 09/30 | 3,510 | 3,595 | 3,495 | 3,580 | +1.56% | 219,600 | 1145億9547万 | +3.38% | 41.68 | 2.06 |
| 09/27 | 3,450 | 3,590 | 3,440 | 3,525 | +1.59% | 567,000 | 1128億3493万 | +1.91% | 41.04 | 2.03 |
| 09/26 | 3,450 | 3,480 | 3,450 | 3,470 | +0.43% | 830,500 | 1110億7438万 | +0.41% | 40.4 | 2 |
| 09/25 | 3,460 | 3,475 | 3,440 | 3,455 | -0.43% | 260,600 | 1105億9423万 | 0% | 40.23 | 1.99 |
| 09/24 | 3,490 | 3,500 | 3,455 | 3,470 | 0% | 260,000 | 1110億7438万 | +0.46% | 40.4 | 2 |
| 09/20 | 3,465 | 3,480 | 3,440 | 3,470 | +0.58% | 249,000 | 1110億7438万 | +0.52% | 40.4 | 2 |
| 09/19 | 3,455 | 3,475 | 3,445 | 3,450 | -0.58% | 352,500 | 1104億3418万 | +0.03% | 40.17 | 1.99 |
| 09/18 | 3,485 | 3,495 | 3,455 | 3,470 | -0.43% | 127,900 | 1110億7438万 | +0.67% | 40.4 | 2 |
| 09/17 | 3,460 | 3,485 | 3,445 | 3,485 | +0.87% | 246,300 | 1115億5453万 | +1.22% | 40.57 | 2.01 |
| 09/13 | 3,450 | 3,475 | 3,440 | 3,455 | +0.14% | 156,500 | 1105億9423万 | +0.47% | 40.23 | 1.99 |
| 09/12 | 3,450 | 3,460 | 3,430 | 3,450 | +0.88% | 244,100 | 1104億3418万 | +0.35% | 40.17 | 1.99 |
| 09/11 | 3,465 | 3,465 | 3,405 | 3,420 | -1.3% | 145,600 | 1094億7389万 | -0.47% | 39.82 | 1.97 |
| 09/10 | 3,400 | 3,475 | 3,400 | 3,465 | +1.61% | 197,600 | 1109億1433万 | +0.84% | 40.34 | 2 |
| 09/09 | 3,350 | 3,415 | 3,350 | 3,410 | +0.59% | 236,800 | 1091億5379万 | -0.53% | 39.7 | 1.97 |
| 09/06 | 3,415 | 3,425 | 3,390 | 3,390 | -0.73% | 190,100 | 1085億1359万 | -1.11% | 39.47 | 1.95 |
| 09/05 | 3,405 | 3,445 | 3,405 | 3,415 | -0.44% | 172,600 | 1093億1384万 | -0.47% | 39.76 | 1.97 |
| 09/04 | 3,440 | 3,490 | 3,425 | 3,430 | -1.15% | 164,400 | 1097億9399万 | -0.17% | 39.93 | 1.98 |
| 09/03 | 3,425 | 3,470 | 3,425 | 3,470 | +1.17% | 80,100 | 1110億7438万 | +0.93% | 40.4 | 2 |
| 09/02 | 3,455 | 3,455 | 3,420 | 3,430 | -0.72% | 131,600 | 1097億9399万 | -0.26% | 39.93 | 1.98 |
| 08/30 | 3,455 | 3,470 | 3,445 | 3,455 | 0% | 77,700 | 1105億9423万 | +0.41% | 40.23 | 1.99 |
| 08/29 | 3,495 | 3,495 | 3,455 | 3,455 | -1.14% | 78,600 | 1105億9423万 | +0.35% | 40.23 | 1.99 |
| 08/28 | 3,485 | 3,500 | 3,480 | 3,495 | +0.29% | 36,100 | 1118億7463万 | +1.48% | 40.69 | 2.02 |
| 08/27 | 3,500 | 3,510 | 3,475 | 3,485 | -0.43% | 40,900 | 1115億5453万 | +1.19% | 40.57 | 2.01 |
| 08/26 | 3,485 | 3,500 | 3,480 | 3,500 | +0.57% | 48,300 | 1120億3468万 | +1.63% | 40.75 | 2.02 |
| 08/23 | 3,495 | 3,505 | 3,470 | 3,480 | -0.14% | 44,900 | 1113億9448万 | +1.07% | 40.52 | 2.01 |
| 08/22 | 3,460 | 3,485 | 3,455 | 3,485 | +1.01% | 35,200 | 1115億5453万 | +1.19% | 40.57 | 2.01 |
| 08/21 | 3,440 | 3,455 | 3,440 | 3,450 | +0.15% | 27,400 | 1104億3418万 | +0.15% | 40.17 | 1.99 |
| 08/20 | 3,430 | 3,465 | 3,425 | 3,445 | +0.88% | 48,500 | 1102億7413万 | -0.09% | 40.11 | 1.99 |
| 08/19 | 3,430 | 3,435 | 3,405 | 3,415 | -0.44% | 50,400 | 1093億1384万 | -1.07% | 39.76 | 1.97 |
| 08/16 | 3,415 | 3,430 | 3,400 | 3,430 | +0.88% | 55,700 | 1097億9399万 | -0.75% | 39.93 | 1.98 |
| 08/15 | 3,390 | 3,400 | 3,375 | 3,400 | 0% | 54,600 | 1088億3369万 | -1.73% | 39.58 | 1.96 |
| 08/14 | 3,375 | 3,400 | 3,360 | 3,400 | +1.04% | 45,000 | 1088億3369万 | -1.9% | 39.58 | 1.96 |
| 08/13 | 3,395 | 3,395 | 3,335 | 3,365 | -0.59% | 73,100 | 1077億1334万 | -3.05% | 39.18 | 1.94 |
| 08/09 | 3,460 | 3,460 | 3,355 | 3,385 | -1.17% | 92,600 | 1083億5354万 | -2.73% | 39.41 | 1.95 |
| 08/08 | 3,405 | 3,455 | 3,395 | 3,425 | +0.44% | 94,100 | 1096億3394万 | -1.81% | 39.88 | 1.97 |
| 08/07 | 3,395 | 3,465 | 3,365 | 3,410 | -0.15% | 80,300 | 1091億5379万 | -2.4% | 39.7 | 1.97 |
| 08/06 | 3,330 | 3,440 | 3,330 | 3,415 | +4.75% | 111,800 | 1093億1384万 | -2.48% | 39.76 | 1.97 |
| 08/05 | 3,370 | 3,400 | 3,225 | 3,260 | -4.4% | 143,700 | 1043億5230万 | -7.15% | 37.95 | 1.88 |
| 08/02 | 3,450 | 3,450 | 3,400 | 3,410 | -1.59% | 92,900 | 1091億5379万 | -3.26% | 39.7 | 1.97 |
| 08/01 | 3,535 | 3,535 | 3,460 | 3,465 | -1.98% | 68,400 | 1109億1433万 | -2.01% | 40.34 | 2 |
| 07/31 | 3,485 | 3,550 | 3,485 | 3,535 | +1.29% | 54,900 | 1131億5503万 | -0.23% | 41.16 | 2.04 |
| 07/30 | 3,505 | 3,505 | 3,470 | 3,490 | -0.29% | 41,000 | 1117億1458万 | -1.61% | 40.63 | 2.01 |
| 07/29 | 3,500 | 3,500 | 3,470 | 3,500 | +0.72% | 37,100 | 1120億3468万 | -1.49% | 40.75 | 2.02 |
| 07/26 | 3,495 | 3,495 | 3,445 | 3,475 | -0.57% | 58,400 | 1112億3443万 | -2.31% | 40.46 | 2 |
| 07/25 | 3,485 | 3,505 | 3,475 | 3,495 | +0.29% | 62,600 | 1118億7463万 | -1.85% | 40.69 | 2.02 |
| 07/24 | 3,500 | 3,500 | 3,475 | 3,485 | -0.43% | 38,500 | 1115億5453万 | -2.27% | 40.57 | 2.01 |
| 07/23 | 3,475 | 3,500 | 3,475 | 3,500 | +0.86% | 26,200 | 1120億3468万 | -1.99% | 40.75 | 2.02 |
| 07/22 | 3,500 | 3,500 | 3,465 | 3,470 | -0.43% | 35,400 | 1110億7438万 | -2.94% | 40.4 | 2 |
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 | |
| 2007年 3月期 | 1,729 6/19 | 1,584 11/21 | 200,900 3/27 | - | - | +2.66% 2/26 | -3.8% 4/3 |
| 2008年 3月期 | 1,660 8/10 | 1,295 1/22 | 113,900 8/10 | - | - | +5.38% 2/21 | -10.34% 1/22 |
| 2009年 3月期 | 1,650 3/18 3/17 | 945 10/10 | 130,000 10/15 | - | - | +12.96% 11/5 | -24.9% 10/8 |
| 2010年 3月期 | 1,600 9/24 6/29 他2件 | 1,400 11/27 11/25 | 87,100 9/24 | - | - | +4% 6/26 | -4.3% 11/25 |
| 2011年 3月期 | 1,580 3/7 3/4 他3件 | 1,305 3/15 | 111,700 3/15 | 505億7565万 | 417億7293万 | +2.98% 12/13 | -10.12% 3/15 |
| 2012年 3月期 | 1,602 3/27 | 1,451 4/7 4/6 他2件 | 183,800 9/28 | 512億7987万 | 464億4637万 | +2.41% 1/4 | -3.75% 10/14 |
| 2013年 3月期 | 2,039 3/22 | 1,506 5/31 5/30 | 239,500 3/27 | 652億6820万 | 482億692万 | +9.87% 3/21 | -4.15% 4/2 |
| 2014年 3月期 | 2,253 1/21 | 1,690 6/7 | 324,400 9/25 | 721億1832万 | 540億9674万 | +10.78% 1/20 | -8.84% 6/7 |
| 2015年 3月期 | 2,710 3/13 | 1,995 5/21 | 379,300 9/25 | 867億4685万 | 638億5977万 | +8.39% 3/12 | -5.67% 10/17 |
| 2016年 3月期 | 3,525 2/1 | 2,387 8/25 | 597,100 3/28 | 1128億3493万 | 764億765万 | +13.96% 11/24 | -5.8% 2/12 |
| 2017年 3月期 | 3,580 1/4 12/16 | 2,770 6/24 | 515,100 3/28 | 1145億9547万 | 886億6745万 | +6.97% 10/20 | -4.26% 1/25 |
| 2018年 3月期 | 3,620 9/20 | 3,070 3/23 | 570,000 3/27 | 1158億7587万 | 982億7042万 | +5.25% 4/10 | -5.68% 2/15 |
| 2019年 3月期 | 3,400 6/15 6/13 | 2,653 12/25 | 849,800 9/18 | 1088億3369万 | 849億2229万 | +3.85% 11/8 | -9.22% 12/25 |
| 2020年 3月期 | 3,135 2/7 | 2,014 3/13 | 629,900 2/27 | 1003億5106万 | 644億6795万 | +11.82% 11/11 | -20.45% 3/13 |
| 2021年 3月期 | 3,475 3/22 | 2,292 4/6 | 651,500 9/28 | 1112億3443万 | 733億6671万 | +8.57% 5/13 | -8.32% 7/10 |
| 2022年 3月期 | 3,440 9/14 | 2,858 3/24 | 626,000 3/29 | 1101億1409万 | 914億8432万 | +5.78% 9/14 | -5.76% 10/7 |
| 2023年 3月期 | 3,475 8/2 8/1 | 2,866 4/13 | 559,400 9/28 | 1112億3443万 | 917億4040万 | +6.49% 7/14 | -6.27% 9/7 |
| 2024年 3月期 | 3,635 2/29 2/28 | 3,010 4/3 | 780,500 3/27 | 1163億5602万 | 963億4982万 | +4.75% 1/18 | -4.4% 10/2 |
| 最新 | 3,820 2024/12/13 | 96,900 | 1222億7785万 | +4.54% 3,654 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 35%（1.35倍）
- 1990/12/28 vs 1989/12/29
- -26%（0.74倍）
- 1991/12/30 vs 1990/12/28
- 19%（1.19倍）
- 1992/12/28 vs 1991/12/30
- -27%（0.73倍）
- 1993/12/30 vs 1992/12/28
- 39%（1.39倍）
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/30
- -23%（0.77倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/30
- -28%（0.72倍）
- 1998/12/30 vs 1997/12/30
- -5%（0.95倍）
- 1999/12/30 vs 1998/12/30
- -6%（0.94倍）
- 2000/12/29 vs 1999/12/30
- -34%（0.66倍）
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- 2%（1.02倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/30
- 25%（1.25倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07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
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/13 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
790円（2001/11/29） - 384%（4.84倍）
3,820円（12/13）