株価チャート
株価
4/23
- 前日 (4/22)
- 3,530
- 始値
- 3,585
- 高値
- 3,615
- 安値
- 3,500
- 終値 +0.28%
- 3,540
- 出来高 -25.77%
- 88,700
乖離率
- 株価（5日）
移動平均値 - +2.67%
3,448 - 株価（25日）
移動平均値 - +7.18%
3,303 - 出来高（5日）
移動平均値 - +0.57%
88,200
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 3,585 | 3,615 | 3,500 | 3,540 | +0.28% | 88,700 | 1911億5364万 | +7.18% | 8.37 | 1.16 |
| 04/22 | 3,465 | 3,550 | 3,435 | 3,530 | +4.28% | 119,500 | 1906億1366万 | +7.52% | 8.35 | 1.15 |
| 04/19 | 3,385 | 3,420 | 3,340 | 3,385 | -0.88% | 83,200 | 1827億8392万 | +3.8% | 8.01 | 1.11 |
| 04/18 | 3,375 | 3,430 | 3,345 | 3,415 | +1.34% | 63,900 | 1844億387万 | +5.34% | 8.08 | 1.12 |
| 04/17 | 3,365 | 3,445 | 3,340 | 3,370 | 0% | 85,700 | 1819億7395万 | +4.59% | 7.97 | 1.1 |
| 04/16 | 3,475 | 3,475 | 3,360 | 3,370 | -3.02% | 100,400 | 1819億7395万 | +5.25% | 7.97 | 1.1 |
| 04/15 | 3,440 | 3,485 | 3,420 | 3,475 | +1.02% | 87,800 | 1876億4376万 | +9.21% | 8.22 | 1.13 |
| 04/12 | 3,350 | 3,440 | 3,350 | 3,440 | +2.84% | 84,400 | 1857億5382万 | +8.9% | 8.14 | 1.12 |
| 04/11 | 3,375 | 3,385 | 3,330 | 3,345 | -2.19% | 108,200 | 1806億2399万 | +6.53% | 7.91 | 1.09 |
| 04/10 | 3,325 | 3,425 | 3,325 | 3,420 | +2.86% | 123,600 | 1846億7386万 | +9.48% | 8.09 | 1.12 |
| 04/09 | 3,260 | 3,335 | 3,260 | 3,325 | +2.62% | 84,700 | 1795億4403万 | +7.05% | 7.86 | 1.09 |
| 04/08 | 3,265 | 3,265 | 3,225 | 3,240 | -0.46% | 63,900 | 1749億5418万 | +4.75% | 7.66 | 1.06 |
| 04/05 | 3,200 | 3,270 | 3,180 | 3,255 | +0.77% | 90,200 | 1757億6415万 | +5.58% | 7.7 | 1.06 |
| 04/04 | 3,275 | 3,285 | 3,215 | 3,230 | +0.16% | 70,800 | 1744億1420万 | +5.07% | 7.64 | 1.05 |
| 04/03 | 3,190 | 3,250 | 3,175 | 3,225 | +0.16% | 138,300 | 1741億4421万 | +5.22% | 7.63 | 1.05 |
| 04/02 | 3,200 | 3,220 | 3,155 | 3,220 | -0.77% | 188,000 | 1738億7422万 | +5.44% | 7.62 | 1.05 |
| 04/01 | 3,355 | 3,370 | 3,210 | 3,245 | -4.84% | 233,000 | 1752億2417万 | +6.57% | 7.68 | 1.06 |
| 03/29 | 3,140 | 3,425 | 3,140 | 3,410 | +8.6% | 246,100 | 1841億3387万 | +12.36% | 8.07 | 1.11 |
| 03/28 | 3,190 | 3,190 | 3,120 | 3,140 | -1.41% | 68,400 | 1695億5436万 | +4.04% | 7.43 | 1.03 |
| 03/27 | 3,130 | 3,210 | 3,125 | 3,185 | +2.58% | 126,900 | 1719億8428万 | +5.71% | 7.53 | 1.04 |
| 03/26 | 3,150 | 3,150 | 3,100 | 3,105 | -1.58% | 82,700 | 1676億6442万 | +3.26% | 7.34 | 1.01 |
| 03/25 | 3,230 | 3,250 | 3,155 | 3,155 | -2.17% | 108,600 | 1703億6433万 | +5.06% | 7.46 | 1.03 |
| 03/22 | 3,220 | 3,250 | 3,200 | 3,225 | +0.78% | 82,300 | 1741億4421万 | +7.75% | 7.63 | 1.05 |
| 03/21 | 3,180 | 3,215 | 3,175 | 3,200 | +2.24% | 121,500 | 1727億9425万 | +7.35% | 7.57 | 1.04 |
| 03/19 | 3,030 | 3,140 | 3,020 | 3,130 | +3.3% | 122,700 | 1690億1438万 | +5.32% | 7.4 | 1.02 |
| 03/18 | 3,000 | 3,035 | 2,991 | 3,030 | +1.75% | 190,600 | 1636億1456万 | +2.19% | 7.17 | 0.99 |
| 03/15 | 2,915 | 2,990 | 2,915 | 2,978 | +2.09% | 158,700 | 1608億665万 | +0.44% | 7.04 | 0.97 |
| 03/14 | 2,909 | 2,917 | 2,887 | 2,917 | +0.34% | 126,300 | 1575億1276万 | -1.65% | 6.9 | 0.95 |
| 03/13 | 2,900 | 2,918 | 2,866 | 2,907 | +0.97% | 209,800 | 1569億7278万 | -2.12% | 6.88 | 0.95 |
| 03/12 | 2,858 | 2,879 | 2,810 | 2,879 | +0.66% | 210,400 | 1554億6083万 | -3.26% | 6.81 | 0.94 |
| 03/11 | 2,904 | 2,912 | 2,836 | 2,860 | -2.02% | 142,300 | 1544億3486万 | -4.09% | 6.76 | 0.93 |
| 03/08 | 2,901 | 2,942 | 2,889 | 2,919 | -0.82% | 148,600 | 1576億2076万 | -2.31% | 6.9 | 0.95 |
| 03/07 | 2,965 | 2,991 | 2,932 | 2,943 | -0.57% | 116,100 | 1589億1671万 | -1.67% | 6.96 | 0.96 |
| 03/06 | 2,956 | 3,015 | 2,953 | 2,960 | -0.24% | 105,000 | 1598億3468万 | -1.2% | 7 | 0.97 |
| 03/05 | 2,984 | 2,994 | 2,941 | 2,967 | -0.77% | 80,900 | 1602億1267万 | -1.07% | 7.02 | 0.97 |
| 03/04 | 3,010 | 3,015 | 2,984 | 2,990 | -0.5% | 69,100 | 1614億5463万 | -0.37% | 7.07 | 0.98 |
| 03/01 | 3,020 | 3,025 | 2,997 | 3,005 | -0.66% | 69,200 | 1622億6460万 | +0.07% | 7.11 | 0.98 |
| 02/29 | 3,005 | 3,045 | 3,005 | 3,025 | +1% | 72,800 | 1633億4457万 | +0.77% | 7.15 | 0.99 |
| 02/28 | 2,950 | 3,005 | 2,950 | 2,995 | +1.18% | 94,500 | 1617億2462万 | -0.23% | 7.08 | 0.98 |
| 02/27 | 2,980 | 2,994 | 2,960 | 2,960 | -0.8% | 56,100 | 1598億3468万 | -1.37% | 7 | 0.97 |
| 02/26 | 3,020 | 3,020 | 2,962 | 2,984 | -0.53% | 77,000 | 1611億3064万 | -0.53% | 7.06 | 0.97 |
| 02/22 | 2,991 | 3,010 | 2,982 | 3,000 | +0.57% | 84,300 | 1619億9461万 | +0.07% | 7.1 | 0.98 |
| 02/21 | 3,000 | 3,020 | 2,968 | 2,983 | -1.71% | 94,600 | 1610億7664万 | -0.4% | 7.06 | 0.97 |
| 02/20 | 3,035 | 3,040 | 3,010 | 3,035 | +0.17% | 82,600 | 1638億8455万 | +1.37% | 7.18 | 0.99 |
| 02/19 | 2,990 | 3,035 | 2,965 | 3,030 | +1.24% | 58,500 | 1636億1456万 | +1.24% | 7.17 | 0.99 |
| 02/16 | 2,963 | 3,015 | 2,947 | 2,993 | +2.46% | 95,400 | 1616億1662万 | 0% | 7.08 | 0.98 |
| 02/15 | 2,929 | 2,935 | 2,898 | 2,921 | +0.1% | 70,300 | 1577億2875万 | -2.44% | 6.91 | 0.95 |
| 02/14 | 2,977 | 2,985 | 2,889 | 2,918 | -2.01% | 111,100 | 1575億6676万 | -2.67% | 6.9 | 0.95 |
| 02/13 | 2,983 | 2,992 | 2,936 | 2,978 | +0.64% | 94,500 | 1608億665万 | -0.77% | 7.04 | 0.97 |
| 02/09 | 2,960 | 2,988 | 2,940 | 2,959 | -1.69% | 117,300 | 1597億8068万 | -1.37% | 7 | 0.97 |
| 02/08 | 2,998 | 3,025 | 2,970 | 3,010 | 0% | 99,400 | 1625億3459万 | +0.37% | 7.12 | 0.98 |
| 02/07 | 3,020 | 3,035 | 2,990 | 3,010 | -0.5% | 79,400 | 1625億3459万 | +0.47% | 7.12 | 0.98 |
| 02/06 | 3,060 | 3,060 | 3,010 | 3,025 | -1.14% | 68,800 | 1633億4457万 | +1.1% | 7.15 | 0.99 |
| 02/05 | 3,050 | 3,075 | 3,025 | 3,060 | +1.32% | 54,100 | 1652億3450万 | +2.44% | 7.24 | 1 |
| 02/02 | 3,020 | 3,040 | 3,005 | 3,020 | 0% | 48,700 | 1630億7457万 | +1.34% | 7.14 | 0.99 |
| 02/01 | 3,000 | 3,025 | 3,000 | 3,020 | -0.82% | 69,200 | 1630億7457万 | +1.62% | 7.14 | 0.99 |
| 01/31 | 3,000 | 3,050 | 3,000 | 3,045 | +1.5% | 50,300 | 1644億2453万 | +2.73% | 7.2 | 0.99 |
| 01/30 | 3,040 | 3,040 | 2,998 | 3,000 | -1.32% | 46,500 | 1619億9461万 | +1.59% | 7.1 | 0.98 |
| 01/29 | 3,010 | 3,050 | 3,010 | 3,040 | +1% | 39,300 | 1641億5454万 | +3.26% | 7.19 | 0.99 |
| 01/26 | 3,055 | 3,065 | 3,005 | 3,010 | -1.47% | 95,000 | 1625億3459万 | +2.59% | 7.12 | 0.98 |
| 01/25 | 2,987 | 3,065 | 2,987 | 3,055 | +2.31% | 68,400 | 1649億6451万 | +4.48% | 7.23 | 1 |
| 01/24 | 3,005 | 3,010 | 2,974 | 2,986 | -0.8% | 79,300 | 1612億3864万 | +2.47% | 7.06 | 0.98 |
| 01/23 | 2,989 | 3,015 | 2,988 | 3,010 | +1.35% | 99,600 | 1625億3459万 | +3.58% | 7.12 | 0.98 |
| 01/22 | 2,965 | 2,976 | 2,954 | 2,970 | +1.16% | 73,500 | 1603億7466万 | +2.56% | 7.02 | 0.97 |
| 01/19 | 2,940 | 2,960 | 2,933 | 2,936 | +0.17% | 32,300 | 1585億3872万 | +1.66% | 6.94 | 0.96 |
| 01/18 | 2,935 | 2,946 | 2,925 | 2,931 | -0.14% | 35,500 | 1582億6873万 | +1.7% | 6.93 | 0.96 |
| 01/17 | 2,949 | 2,982 | 2,935 | 2,935 | -0.41% | 55,100 | 1584億8473万 | +2.12% | 6.94 | 0.96 |
| 01/16 | 3,000 | 3,010 | 2,947 | 2,947 | -2.26% | 76,700 | 1591億3271万 | +2.72% | 6.97 | 0.96 |
| 01/15 | 3,005 | 3,030 | 3,000 | 3,015 | -0.17% | 58,800 | 1628億458万 | +5.27% | 7.13 | 0.98 |
| 01/12 | 3,050 | 3,050 | 2,998 | 3,020 | -0.49% | 70,900 | 1630億7457万 | +5.74% | 7.14 | 0.99 |
| 01/11 | 3,040 | 3,055 | 3,030 | 3,035 | +0.5% | 78,800 | 1638億8455万 | +6.57% | 7.18 | 0.99 |
| 01/10 | 3,000 | 3,035 | 2,991 | 3,020 | +0.8% | 89,700 | 1630億7457万 | +6.41% | 7.14 | 0.99 |
| 01/09 | 2,960 | 2,996 | 2,951 | 2,996 | +1.42% | 78,600 | 1617億7862万 | +5.9% | 7.09 | 0.98 |
| 01/05 | 2,952 | 2,963 | 2,940 | 2,954 | +0.65% | 100,000 | 1595億1069万 | +4.71% | 6.99 | 0.96 |
| 01/04 | 2,907 | 2,935 | 2,871 | 2,935 | +0.14% | 105,500 | 1584億8473万 | +4.23% | 6.94 | 0.96 |
| 2023 | ||||||||||
| 12/29 | 2,912 | 2,934 | 2,912 | 2,931 | +0.62% | 60,300 | 1582億6873万 | +4.27% | 6.93 | 0.96 |
| 12/28 | 2,893 | 2,920 | 2,884 | 2,913 | +0.69% | 122,000 | 1572億9677万 | +3.81% | 6.89 | 0.95 |
| 12/27 | 2,873 | 2,894 | 2,873 | 2,893 | +0.73% | 60,700 | 1562億1680万 | +3.25% | 6.84 | 0.94 |
| 12/26 | 2,830 | 2,872 | 2,830 | 2,872 | +1.48% | 82,400 | 1550億8284万 | +2.64% | 6.79 | 0.94 |
| 12/25 | 2,830 | 2,853 | 2,818 | 2,830 | +0.71% | 65,300 | 1528億1492万 | +1.29% | 6.69 | 0.92 |
| 12/22 | 2,780 | 2,810 | 2,780 | 2,810 | +1.48% | 63,000 | 1517億3495万 | +0.57% | 6.65 | 0.92 |
| 12/21 | 2,787 | 2,787 | 2,766 | 2,769 | -0.97% | 52,600 | 1495億2102万 | -0.89% | 6.55 | 0.9 |
| 12/20 | 2,760 | 2,811 | 2,760 | 2,796 | +0.94% | 75,400 | 1509億7898万 | +0.04% | 6.61 | 0.91 |
| 12/19 | 2,770 | 2,780 | 2,742 | 2,770 | +0.36% | 69,300 | 1495億7502万 | -0.86% | 6.55 | 0.9 |
| 12/18 | 2,760 | 2,769 | 2,743 | 2,760 | -1.78% | 64,800 | 1490億3504万 | -1.22% | 6.53 | 0.9 |
| 12/15 | 2,761 | 2,817 | 2,761 | 2,810 | +0.79% | 95,700 | 1517億3495万 | +0.46% | 6.65 | 0.92 |
| 12/14 | 2,762 | 2,792 | 2,743 | 2,788 | +1.01% | 78,900 | 1505億4699万 | -0.46% | 6.59 | 0.91 |
| 12/13 | 2,796 | 2,798 | 2,751 | 2,760 | -0.83% | 82,300 | 1490億3504万 | -1.6% | 6.53 | 0.9 |
| 12/12 | 2,779 | 2,816 | 2,779 | 2,783 | +0.14% | 68,100 | 1502億7700万 | -0.96% | 6.58 | 0.91 |
| 12/11 | 2,752 | 2,787 | 2,743 | 2,779 | +1.87% | 57,300 | 1500億6101万 | -1.31% | 6.57 | 0.91 |
| 12/08 | 2,752 | 2,775 | 2,722 | 2,728 | -2.61% | 151,600 | 1473億710万 | -3.3% | 6.45 | 0.89 |
| 12/07 | 2,812 | 2,826 | 2,795 | 2,801 | -1.48% | 70,100 | 1512億4897万 | -0.88% | 6.63 | 0.91 |
| 12/06 | 2,806 | 2,849 | 2,803 | 2,843 | +1.64% | 85,800 | 1535億1689万 | +0.53% | 6.72 | 0.93 |
| 12/05 | 2,830 | 2,846 | 2,792 | 2,797 | -1.41% | 86,900 | 1510億3297万 | -0.99% | 6.62 | 0.91 |
| 12/04 | 2,810 | 2,841 | 2,797 | 2,837 | +1.79% | 82,900 | 1531億9290万 | +0.39% | 6.71 | 0.93 |
| 12/01 | 2,800 | 2,815 | 2,787 | 2,787 | -0.07% | 61,200 | 1504億9299万 | -1.28% | 6.59 | 0.91 |
| 11/30 | 2,787 | 2,801 | 2,764 | 2,789 | -0.32% | 94,400 | 1506億99万 | -1.17% | 6.6 | 0.91 |
| 11/29 | 2,816 | 2,830 | 2,795 | 2,798 | -1.17% | 66,900 | 1510億8697万 | -0.85% | 6.62 | 0.91 |
| 11/28 | 2,796 | 2,842 | 2,796 | 2,831 | +1.25% | 66,300 | 1528億6891万 | +0.35% | 6.7 | 0.92 |
| 11/27 | 2,801 | 2,816 | 2,785 | 2,796 | -0.18% | 50,900 | 1509億7898万 | -0.85% | 6.61 | 0.91 |
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 | 1,090 4/7 4/5 | 685 7/18 | 82,000 4/5 | - | - | +13.32% 10/20 | -16.53% 7/18 |
| 2008年 3月期 | 808 7/2 5/31 | 300 3/17 | 141,000 8/24 | - | - | +16.1% 2/27 | -20.54% 9/14 |
| 2009年 3月期 | 368 5/12 | 125 3/6 | 214,500 1/14 | - | - | +31.46% 5/11 | -27.05% 8/15 |
| 2010年 3月期 | 419 7/10 | 160 4/3 | 129,500 5/15 | - | - | +45.05% 5/15 | -17.12% 11/18 |
| 2011年 3月期 | 380 2/21 4/27 他2件 | 250 3/15 | 70,500 3/16 | 182億3500万 | 119億9671万 | +10.22% 12/16 | -22.83% 3/15 |
| 2012年 3月期 | 440 3/23 3/22 他2件 | 287 4/12 | 110,500 12/22 | 211億1422万 | 137億7223万 | +11.58% 2/29 | -8.56% 8/9 |
| 2013年 3月期 | 980 3/25 | 385 6/1 | 185,500 2/25 | 470億2712万 | 184億7494万 | +29.82% 4/8 | -3.99% 5/23 |
| 2014年 3月期 | 1,640 12/10 | 715 6/27 | 453,000 11/26 | 786億9846万 | 343億1060万 | +27.32% 12/9 | -23.47% 6/6 |
| 2015年 3月期 | 1,885 3/25 | 1,203 4/16 | 1,101,500 10/30 | 1017億8661万 | 617億4783万 | +16.01% 6/23 | -8.91% 9/19 |
| 2016年 3月期 | 2,569 3/31 | 1,745 9/24 9/8 | 407,600 12/18 | 1387億2138万 | 942億2686万 | +13.47% 11/30 | -16.65% 9/8 |
| 2017年 3月期 | 2,558 2/14 | 1,661 8/4 | 383,900 8/4 | 1381億2740万 | 896億9101万 | +21.7% 2/13 | -15.53% 8/4 |
| 2018年 3月期 | 3,220 1/29 | 2,261 4/6 | 741,900 5/10 | 1738億7422万 | 1220億8994万 | +11.75% 5/11 | -12.11% 2/14 |
| 2019年 3月期 | 3,100 5/14 5/11 | 2,193 12/25 | 496,400 7/31 | 1673億9443万 | 1184億1806万 | +12.01% 11/15 | -13.11% 12/25 |
| 2020年 3月期 | 2,919 11/11 | 1,679 3/17 | 306,400 2/20 | 1576億2076万 | 906億6298万 | +9.02% 9/26 | -25.21% 3/13 |
| 2021年 3月期 | 3,200 3/23 | 1,760 4/3 | 395,700 1/28 | 1727億9425万 | 950億3684万 | +10.94% 12/3 | -11.15% 7/31 |
| 2022年 3月期 | 3,090 9/14 | 2,292 3/9 | 497,100 10/28 | 1668億5445万 | 1237億6388万 | +6.92% 9/14 | -9.31% 10/1 |
| 2023年 3月期 | 2,990 11/21 | 2,181 5/20 | 260,100 11/30 | 1614億5463万 | 1177億7008万 | +9.52% 6/9 | -7.07% 1/16 |
| 最新 | 3,540 2024/4/23 | 88,700 | 1911億5364万 | +7.18% 3,303 | |||
年間値上がり率
- 1990/12/28 vs 1989/12/27
- -48%（0.52倍）
- 1991/12/26 vs 1990/12/28
- -55%（0.45倍）
- 1992/12/22 vs 1991/12/26
- -14%（0.86倍）
- 1993/12/30 vs 1992/12/22
- 13%（1.13倍）
- 1994/12/30 vs 1993/12/30
- 63%（1.63倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/27 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/30 vs 1996/12/27
- -27%（0.73倍）
- 1998/12/28 vs 1997/12/30
- -60%（0.4倍）
- 1999/12/28 vs 1998/12/28
- 42%（1.42倍）
- 2000/12/29 vs 1999/12/28
- 40%（1.4倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 34%（1.34倍）
- 2004/12/30 vs 2003/12/30
- 155%（2.55倍）
- 2005/12/30 vs 2004/12/30
- 107%（2.07倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 94%（1.94倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 97%（1.97倍）
- 2013/12/30 vs 2012/12/28
- 125%（2.25倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 48%（1.48倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 49%（1.49倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/04/23 vs 2023/12/29
- 21%（1.21倍）
- 過去安値
102円（1998/06/23） - 3382%（34.82倍）
3,540円（4/23）