株価チャート
株価
4/19
- 前日 (4/18)
- 3,385
- 始値
- 3,355
- 高値
- 3,385
- 安値
- 3,330
- 終値 -1.33%
- 3,340
- 出来高 +79.73%
- 79,800
乖離率
- 株価（5日）
移動平均値 - -1.85%
3,403 - 株価（25日）
移動平均値 - -5.17%
3,522 - 出来高（5日）
移動平均値 - +29.84%
61,460
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 3,355 | 3,385 | 3,330 | 3,340 | -1.33% | 79,800 | 1817億2662万 | -5.17% | 11.75 | 0.68 |
| 04/18 | 3,375 | 3,415 | 3,365 | 3,385 | +0.89% | 44,400 | 1841億7503万 | -4.13% | 11.91 | 0.69 |
| 04/17 | 3,420 | 3,420 | 3,330 | 3,355 | -1.61% | 50,700 | 1825億4275万 | -5.07% | 11.8 | 0.68 |
| 04/16 | 3,525 | 3,525 | 3,395 | 3,410 | -3.26% | 79,600 | 1855億3526万 | -3.62% | 12 | 0.69 |
| 04/15 | 3,495 | 3,535 | 3,485 | 3,525 | 0% | 52,800 | 1917億9231万 | -0.37% | 12.4 | 0.71 |
| 04/12 | 3,555 | 3,560 | 3,495 | 3,525 | -1.26% | 61,300 | 1917億9231万 | -0.28% | 12.4 | 0.71 |
| 04/11 | 3,570 | 3,605 | 3,555 | 3,570 | -0.28% | 43,900 | 1942億4072万 | +1.16% | 12.56 | 0.72 |
| 04/10 | 3,550 | 3,600 | 3,545 | 3,580 | +0.7% | 44,900 | 1947億8482万 | +1.68% | 12.59 | 0.72 |
| 04/09 | 3,565 | 3,605 | 3,550 | 3,555 | +0.14% | 50,600 | 1934億2459万 | +1.25% | 12.51 | 0.72 |
| 04/08 | 3,530 | 3,585 | 3,515 | 3,550 | +1% | 76,500 | 1931億5254万 | +1.34% | 12.49 | 0.72 |
| 04/05 | 3,455 | 3,525 | 3,455 | 3,515 | +0.43% | 70,300 | 1912億4822万 | +0.4% | 12.36 | 0.71 |
| 04/04 | 3,560 | 3,560 | 3,480 | 3,500 | -0.14% | 97,000 | 1904億3208万 | 0% | 12.31 | 0.71 |
| 04/03 | 3,465 | 3,525 | 3,460 | 3,505 | +1.15% | 96,500 | 1907億413万 | +0.14% | 12.33 | 0.71 |
| 04/02 | 3,545 | 3,565 | 3,450 | 3,465 | -2.26% | 87,300 | 1885億2776万 | -0.92% | 12.19 | 0.7 |
| 04/01 | 3,485 | 3,545 | 3,460 | 3,545 | +2.46% | 85,900 | 1928億8050万 | +1.43% | 12.47 | 0.72 |
| 03/29 | 3,455 | 3,485 | 3,430 | 3,460 | +0.44% | 59,700 | 1882億5572万 | -0.83% | 12.17 | 0.7 |
| 03/28 | 3,560 | 3,570 | 3,440 | 3,445 | -4.17% | 85,200 | 1874億3958万 | -1.12% | 12.12 | 0.7 |
| 03/27 | 3,595 | 3,620 | 3,580 | 3,595 | +0.98% | 157,000 | 1956億95万 | +3.33% | 12.65 | 0.73 |
| 03/26 | 3,560 | 3,570 | 3,525 | 3,560 | +0.28% | 80,900 | 1936億9663万 | +2.65% | 12.52 | 0.72 |
| 03/25 | 3,610 | 3,610 | 3,535 | 3,550 | -1.66% | 118,500 | 1931億5254万 | +2.72% | 12.49 | 0.72 |
| 03/22 | 3,600 | 3,615 | 3,555 | 3,610 | +0.28% | 69,300 | 1964億1709万 | +4.82% | 12.7 | 0.73 |
| 03/21 | 3,670 | 3,685 | 3,590 | 3,600 | -1.77% | 99,700 | 1958億7300万 | +4.93% | 12.66 | 0.73 |
| 03/19 | 3,650 | 3,690 | 3,620 | 3,665 | +0.69% | 75,000 | 1994億960万 | +7.16% | 12.89 | 0.74 |
| 03/18 | 3,630 | 3,675 | 3,605 | 3,640 | +0.83% | 86,600 | 1980億4937万 | +6.9% | 12.8 | 0.74 |
| 03/15 | 3,545 | 3,620 | 3,540 | 3,610 | +1.69% | 83,700 | 1964億1709万 | +6.52% | 12.7 | 0.73 |
| 03/14 | 3,485 | 3,585 | 3,480 | 3,550 | +2.6% | 105,300 | 1931億5254万 | +5.19% | 12.49 | 0.72 |
| 03/13 | 3,460 | 3,475 | 3,425 | 3,460 | +0.29% | 61,800 | 1882億5572万 | +2.79% | 12.17 | 0.7 |
| 03/12 | 3,440 | 3,455 | 3,385 | 3,450 | +0.58% | 51,100 | 1877億1162万 | +2.65% | 12.14 | 0.7 |
| 03/11 | 3,420 | 3,435 | 3,390 | 3,430 | 0% | 59,600 | 1866億2344万 | +2.21% | 12.07 | 0.69 |
| 03/08 | 3,370 | 3,435 | 3,360 | 3,430 | +1.18% | 84,900 | 1866億2344万 | +2.33% | 12.07 | 0.69 |
| 03/07 | 3,360 | 3,400 | 3,340 | 3,390 | +0.89% | 58,000 | 1844億4707万 | +1.28% | 11.92 | 0.69 |
| 03/06 | 3,330 | 3,390 | 3,330 | 3,360 | +0.6% | 58,200 | 1828億1480万 | +0.51% | 11.82 | 0.68 |
| 03/05 | 3,350 | 3,370 | 3,305 | 3,340 | -0.6% | 58,200 | 1817億2662万 | +0.03% | 11.75 | 0.68 |
| 03/04 | 3,470 | 3,470 | 3,360 | 3,360 | -3.86% | 105,500 | 1828億1480万 | +0.66% | 11.82 | 0.68 |
| 03/01 | 3,520 | 3,520 | 3,455 | 3,495 | +0.14% | 85,300 | 1901億6004万 | +4.77% | 12.29 | 0.71 |
| 02/29 | 3,480 | 3,515 | 3,465 | 3,490 | +0.14% | 87,200 | 1898億8799万 | +4.87% | 12.28 | 0.71 |
| 02/28 | 3,480 | 3,495 | 3,445 | 3,485 | +1.16% | 94,100 | 1896億1595万 | +5% | 12.26 | 0.71 |
| 02/27 | 3,420 | 3,505 | 3,415 | 3,445 | +1.17% | 93,100 | 1874億3958万 | +4.08% | 12.12 | 0.7 |
| 02/26 | 3,415 | 3,435 | 3,385 | 3,405 | +0.29% | 66,300 | 1852億6321万 | +3.12% | 11.98 | 0.69 |
| 02/22 | 3,370 | 3,400 | 3,335 | 3,395 | +1.34% | 62,700 | 1847億1912万 | +2.94% | 11.94 | 0.69 |
| 02/21 | 3,320 | 3,370 | 3,315 | 3,350 | +0.9% | 64,500 | 1822億7071万 | +1.73% | 11.78 | 0.68 |
| 02/20 | 3,305 | 3,335 | 3,290 | 3,320 | +0.45% | 59,100 | 1806億3843万 | +0.94% | 11.68 | 0.67 |
| 02/19 | 3,245 | 3,305 | 3,245 | 3,305 | +1.23% | 36,000 | 1798億2230万 | +0.52% | 11.63 | 0.67 |
| 02/16 | 3,270 | 3,285 | 3,245 | 3,265 | +0.62% | 56,000 | 1776億4593万 | -0.61% | 11.49 | 0.66 |
| 02/15 | 3,315 | 3,315 | 3,235 | 3,245 | -1.52% | 46,600 | 1765億5775万 | -1.22% | 11.41 | 0.66 |
| 02/14 | 3,345 | 3,355 | 3,275 | 3,295 | -1.05% | 58,500 | 1792億7820万 | +0.37% | 11.59 | 0.67 |
| 02/13 | 3,285 | 3,340 | 3,285 | 3,330 | +1.52% | 64,300 | 1811億8252万 | +1.52% | 11.71 | 0.67 |
| 02/09 | 3,245 | 3,300 | 3,240 | 3,280 | +0.92% | 64,800 | 1784億6207万 | +0.15% | 11.54 | 0.66 |
| 02/08 | 3,255 | 3,270 | 3,165 | 3,250 | -0.31% | 92,000 | 1768億2979万 | -0.7% | 11.43 | 0.66 |
| 02/07 | 3,315 | 3,325 | 3,255 | 3,260 | -1.95% | 62,300 | 1773億7388万 | -0.21% | 11.47 | 0.66 |
| 02/06 | 3,350 | 3,375 | 3,325 | 3,325 | -0.15% | 60,700 | 1809億1048万 | +1.96% | 11.7 | 0.67 |
| 02/05 | 3,320 | 3,350 | 3,320 | 3,330 | +0.3% | 62,800 | 1811億8252万 | +2.4% | 11.71 | 0.67 |
| 02/02 | 3,350 | 3,350 | 3,300 | 3,320 | -0.6% | 93,500 | 1806億3843万 | +2.44% | 11.68 | 0.67 |
| 02/01 | 3,320 | 3,380 | 3,315 | 3,340 | +1.06% | 97,200 | 1817億2662万 | +3.37% | 11.75 | 0.68 |
| 01/31 | 3,270 | 3,310 | 3,260 | 3,305 | +1.07% | 95,300 | 1798億2230万 | +2.61% | 11.63 | 0.67 |
| 01/30 | 3,280 | 3,290 | 3,255 | 3,270 | -0.3% | 100,600 | 1779億1797万 | +1.81% | 11.5 | 0.66 |
| 01/29 | 3,305 | 3,315 | 3,280 | 3,280 | -0.76% | 114,400 | 1784億6207万 | +2.31% | 11.54 | 0.66 |
| 01/26 | 3,330 | 3,345 | 3,305 | 3,305 | -0.45% | 139,400 | 1798億2230万 | +3.31% | 11.63 | 0.67 |
| 01/25 | 3,265 | 3,335 | 3,260 | 3,320 | +1.22% | 120,600 | 1806億3843万 | +4.01% | 11.68 | 0.67 |
| 01/24 | 3,270 | 3,315 | 3,250 | 3,280 | +0.46% | 160,500 | 1784億6207万 | +2.95% | 11.54 | 0.66 |
| 01/23 | 3,265 | 3,295 | 3,250 | 3,265 | -0.31% | 155,300 | 1776億4593万 | +2.58% | 11.49 | 0.66 |
| 01/22 | 3,245 | 3,285 | 3,245 | 3,275 | +1.08% | 57,100 | 1781億9002万 | +3.02% | 11.52 | 0.66 |
| 01/19 | 3,300 | 3,310 | 3,235 | 3,240 | -1.82% | 81,000 | 1762億8570万 | +2.05% | 11.4 | 0.66 |
| 01/18 | 3,255 | 3,315 | 3,255 | 3,300 | +0.92% | 83,600 | 1795億5025万 | +4.04% | 11.61 | 0.67 |
| 01/17 | 3,270 | 3,325 | 3,270 | 3,270 | +0.31% | 71,300 | 1779億1797万 | +3.32% | 11.5 | 0.66 |
| 01/16 | 3,295 | 3,300 | 3,255 | 3,260 | -0.61% | 43,600 | 1773億7388万 | +3.13% | 11.47 | 0.66 |
| 01/15 | 3,240 | 3,290 | 3,230 | 3,280 | +1.08% | 51,400 | 1784億6207万 | +3.93% | 11.54 | 0.66 |
| 01/12 | 3,240 | 3,275 | 3,215 | 3,245 | 0% | 58,600 | 1765億5775万 | +3.08% | 11.41 | 0.66 |
| 01/11 | 3,235 | 3,265 | 3,225 | 3,245 | +1.25% | 69,500 | 1765億5775万 | +3.28% | 11.41 | 0.66 |
| 01/10 | 3,215 | 3,225 | 3,205 | 3,205 | -0.47% | 52,900 | 1743億8138万 | +2.17% | 11.27 | 0.65 |
| 01/09 | 3,205 | 3,245 | 3,205 | 3,220 | +0.63% | 77,000 | 1751億9752万 | +2.71% | 11.33 | 0.65 |
| 01/05 | 3,250 | 3,255 | 3,185 | 3,200 | -1.23% | 78,800 | 1741億933万 | +2.07% | 11.26 | 0.65 |
| 01/04 | 3,200 | 3,250 | 3,180 | 3,240 | +4.85% | 157,400 | 1762億8570万 | +3.25% | 11.4 | 0.66 |
| 2023 | ||||||||||
| 12/29 | 3,120 | 3,120 | 3,080 | 3,090 | -0.64% | 41,200 | 1681億2432万 | -1.47% | 10.87 | 0.62 |
| 12/28 | 3,115 | 3,120 | 3,085 | 3,110 | -0.16% | 30,500 | 1692億1251万 | -0.92% | 10.94 | 0.63 |
| 12/27 | 3,080 | 3,120 | 3,070 | 3,115 | +1.96% | 57,200 | 1694億8455万 | -0.86% | 10.96 | 0.63 |
| 12/26 | 3,050 | 3,070 | 3,040 | 3,055 | +0.16% | 52,800 | 1662億2000万 | -2.89% | 10.75 | 0.62 |
| 12/25 | 3,105 | 3,110 | 3,045 | 3,050 | -1.61% | 46,400 | 1659億4796万 | -3.24% | 10.73 | 0.62 |
| 12/22 | 3,100 | 3,115 | 3,090 | 3,100 | +0.32% | 71,600 | 1686億6842万 | -1.87% | 10.9 | 0.63 |
| 12/21 | 3,090 | 3,100 | 3,060 | 3,090 | -0.32% | 56,700 | 1681億2432万 | -2.22% | 10.87 | 0.62 |
| 12/20 | 3,130 | 3,145 | 3,100 | 3,100 | -0.8% | 81,600 | 1686億6842万 | -1.99% | 10.9 | 0.63 |
| 12/19 | 3,125 | 3,135 | 3,115 | 3,125 | -0.16% | 47,300 | 1700億2865万 | -1.23% | 10.99 | 0.63 |
| 12/18 | 3,160 | 3,165 | 3,120 | 3,130 | -1.11% | 78,300 | 1703億69万 | -1.04% | 11.01 | 0.63 |
| 12/15 | 3,170 | 3,180 | 3,145 | 3,165 | -0.78% | 129,500 | 1722億501万 | 0% | 11.13 | 0.64 |
| 12/14 | 3,170 | 3,195 | 3,165 | 3,190 | +0.63% | 57,800 | 1735億6524万 | +0.82% | 11.22 | 0.65 |
| 12/13 | 3,180 | 3,190 | 3,165 | 3,170 | 0% | 59,500 | 1724億7706万 | +0.25% | 11.15 | 0.64 |
| 12/12 | 3,200 | 3,200 | 3,160 | 3,170 | +0.16% | 70,100 | 1724億7706万 | +0.28% | 11.15 | 0.64 |
| 12/11 | 3,125 | 3,170 | 3,100 | 3,165 | +1.28% | 86,000 | 1722億501万 | +0.09% | 11.13 | 0.64 |
| 12/08 | 3,140 | 3,195 | 3,120 | 3,125 | -1.42% | 152,200 | 1700億2865万 | -1.14% | 10.99 | 0.63 |
| 12/07 | 3,115 | 3,185 | 3,115 | 3,170 | +0.63% | 103,800 | 1724億7706万 | +0.19% | 11.15 | 0.64 |
| 12/06 | 3,070 | 3,160 | 3,070 | 3,150 | +2.61% | 76,700 | 1713億8887万 | -0.38% | 11.08 | 0.64 |
| 12/05 | 3,090 | 3,110 | 3,070 | 3,070 | -1.13% | 89,500 | 1670億3614万 | -2.79% | 10.8 | 0.62 |
| 12/04 | 3,090 | 3,145 | 3,070 | 3,105 | -0.48% | 143,900 | 1689億4046万 | -1.65% | 10.92 | 0.63 |
| 12/01 | 3,140 | 3,175 | 3,120 | 3,120 | -1.11% | 131,100 | 1697億5660万 | -1.02% | 10.98 | 0.63 |
| 11/30 | 3,175 | 3,190 | 3,135 | 3,155 | -2.02% | 203,400 | 1716億6092万 | +0.29% | 11.1 | 0.64 |
| 11/29 | 3,235 | 3,270 | 3,220 | 3,220 | -1.23% | 122,500 | 1751億9752万 | +2.48% | 11.33 | 0.65 |
| 11/28 | 3,215 | 3,270 | 3,200 | 3,260 | +1.72% | 137,700 | 1773億7388万 | +3.92% | 11.47 | 0.66 |
| 11/27 | 3,185 | 3,215 | 3,170 | 3,205 | +1.1% | 109,000 | 1743億8138万 | +2.4% | 11.27 | 0.65 |
| 11/24 | 3,190 | 3,220 | 3,165 | 3,170 | -0.47% | 95,700 | 1724億7706万 | +1.41% | 11.15 | 0.64 |
| 11/22 | 3,180 | 3,220 | 3,160 | 3,185 | -0.31% | 105,800 | 1732億9320万 | +2.08% | 11.2 | 0.64 |
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 | 4,810 4/6 4/5 | 3,330 11/22 7/24 他2件 | 1,225,000 4/28 | - | - | +14.31% 8/18 | -15.72% 5/11 |
| 2008年 3月期 | 3,950 4/11 | 1,970 2/13 | 925,800 1/30 | - | - | +12.52% 11/14 | -18.36% 1/22 |
| 2009年 3月期 | 3,390 8/12 | 1,534 2/26 | 1,088,100 1/30 | - | - | +18.21% 3/24 | -25.16% 10/10 |
| 2010年 3月期 | 2,710 7/29 | 1,839 4/21 | 419,800 7/29 | - | - | +15.91% 7/31 | -10.89% 5/7 |
| 2011年 3月期 | 2,592 4/12 | 1,500 3/15 | 568,900 10/21 | 1410億2812万 | 816億1350万 | +7.51% 5/2 | -19.91% 3/15 |
| 2012年 3月期 | 2,600 10/3 | 1,980 4/25 | 453,800 1/20 | 1414億6340万 | 1077億2982万 | +11.49% 9/29 | -6.54% 8/9 |
| 2013年 3月期 | 2,853 3/27 | 1,850 8/3 | 383,300 4/27 | 1552億2887万 | 1006億5665万 | +9.94% 1/25 | -7.78% 5/18 |
| 2014年 3月期 | 3,200 5/15 5/14 他2件 | 2,268 9/13 | 917,200 4/24 | 1741億880万 | 1233億9961万 | +10.39% 7/18 | -15.4% 6/7 |
| 2015年 3月期 | 3,105 3/6 | 2,233 10/17 | 648,800 1/28 | 1689億4046万 | 1214億9567万 | +15% 2/19 | -8.46% 10/17 |
| 2016年 3月期 | 3,155 8/4 | 2,082 1/25 | 775,000 1/27 | 1716億6092万 | 1132億7988万 | +16.77% 4/27 | -13.11% 8/25 |
| 2017年 3月期 | 2,915 3/21 3/17 | 2,113 4/8 | 1,343,400 7/27 | 1586億272万 | 1149億6657万 | +11.93% 5/11 | -12.76% 7/28 |
| 2018年 3月期 | 3,435 10/25 | 2,620 4/17 | 808,900 7/26 | 1868億9549万 | 1425億5202万 | +11.02% 7/31 | -8.64% 2/15 2/6 |
| 2019年 3月期 | 3,115 5/2 | 2,193 12/25 | 829,800 1/30 | 1694億8455万 | 1193億1930万 | +12.93% 11/1 | -15.26% 12/25 |
| 2020年 3月期 | 2,795 4/1 | 1,611 3/17 | 952,300 4/25 | 1520億7362万 | 876億5316万 | +15.59% 5/8 | -19.61% 3/16 |
| 2021年 3月期 | 3,580 8/24 | 1,851 4/10 | 988,700 7/29 | 1947億8482万 | 1007億1136万 | +22.09% 7/30 | -7.74% 12/7 |
| 2022年 3月期 | 3,120 4/19 4/1 | 2,420 12/1 | 337,400 4/28 | 1697億5660万 | 1316億7018万 | +7.01% 5/10 | -9.2% 5/27 |
| 2023年 3月期 | 2,876 10/6 | 2,505 4/18 | 375,800 4/27 | 1564億8076万 | 1362億9496万 | +12.15% 4/26 | -5.88% 11/4 |
| 最新 | 3,340 2024/4/19 | 79,800 | 1817億2662万 | -5.17% 3,522 | |||