株価チャート
株価
4/25
- 前日 (4/24)
- 2,985
- 始値
- 2,981
- 高値
- 3,010
- 安値
- 2,962
- 終値 +0.17%
- 2,990
- 出来高 +3.82%
- 13,600
乖離率
- 株価（5日）
移動平均値 - +0.78%
2,967 - 株価（25日）
移動平均値 - -1.06%
3,022 - 出来高（5日）
移動平均値 - +22.74%
11,080
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 2,981 | 3,010 | 2,962 | 2,990 | +0.17% | 13,600 | 455億106万 | -1.06% | 12.59 | 0.76 |
| 04/24 | 3,010 | 3,030 | 2,961 | 2,985 | +0.3% | 13,100 | 454億2497万 | -1.29% | 12.57 | 0.76 |
| 04/23 | 2,968 | 2,988 | 2,960 | 2,976 | +0.57% | 6,600 | 452億8801万 | -1.65% | 12.53 | 0.75 |
| 04/22 | 2,926 | 2,975 | 2,926 | 2,959 | +1.13% | 7,300 | 450億2931万 | -2.31% | 12.46 | 0.75 |
| 04/19 | 2,971 | 2,971 | 2,900 | 2,926 | -0.91% | 14,800 | 445億2712万 | -3.53% | 12.32 | 0.74 |
| 04/18 | 2,963 | 2,989 | 2,950 | 2,953 | +0.27% | 9,500 | 449億3800万 | -2.73% | 12.43 | 0.75 |
| 04/17 | 2,988 | 3,000 | 2,940 | 2,945 | -1.24% | 11,000 | 448億1626万 | -3.03% | 12.4 | 0.75 |
| 04/16 | 3,040 | 3,040 | 2,980 | 2,982 | -2.07% | 15,600 | 453億7932万 | -1.84% | 12.55 | 0.76 |
| 04/15 | 3,040 | 3,055 | 3,025 | 3,045 | -0.16% | 8,800 | 463億3803万 | +0.3% | 12.82 | 0.77 |
| 04/12 | 3,055 | 3,070 | 3,050 | 3,050 | +0.33% | 10,200 | 464億1412万 | +0.53% | 12.84 | 0.77 |
| 04/11 | 3,050 | 3,075 | 3,020 | 3,040 | -1.3% | 10,500 | 462億6195万 | +0.26% | 12.8 | 0.77 |
| 04/10 | 3,075 | 3,085 | 3,070 | 3,080 | +0.65% | 6,400 | 468億7066万 | +1.62% | 12.97 | 0.78 |
| 04/09 | 3,065 | 3,075 | 3,055 | 3,060 | +0.33% | 5,900 | 465億6630万 | +1.09% | 12.88 | 0.78 |
| 04/08 | 3,095 | 3,095 | 3,030 | 3,050 | 0% | 13,000 | 464億1412万 | +0.83% | 12.84 | 0.77 |
| 04/05 | 3,015 | 3,050 | 3,000 | 3,050 | +0.66% | 8,100 | 464億1412万 | +0.83% | 12.84 | 0.77 |
| 04/04 | 3,020 | 3,075 | 3,020 | 3,030 | +0.5% | 16,100 | 461億977万 | +0.2% | 12.75 | 0.77 |
| 04/03 | 2,994 | 3,040 | 2,994 | 3,015 | +0.5% | 10,800 | 458億8150万 | -0.36% | 12.69 | 0.76 |
| 04/02 | 3,025 | 3,050 | 2,992 | 3,000 | -0.83% | 17,500 | 456億5324万 | -0.89% | 12.63 | 0.76 |
| 04/01 | 3,105 | 3,105 | 3,025 | 3,025 | -2.26% | 10,100 | 460億3368万 | -0.1% | 12.73 | 0.77 |
| 03/29 | 3,030 | 3,110 | 3,000 | 3,095 | +2.48% | 14,800 | 470億9892万 | +2.18% | 13.03 | 0.78 |
| 03/28 | 3,100 | 3,115 | 3,005 | 3,020 | -2.11% | 26,900 | 459億5759万 | -0.23% | 12.71 | 0.76 |
| 03/27 | 3,070 | 3,120 | 3,070 | 3,085 | +0.98% | 18,500 | 469億4674万 | +1.88% | 12.99 | 0.78 |
| 03/26 | 3,035 | 3,070 | 3,020 | 3,055 | +0.16% | 9,800 | 464億9021万 | +0.89% | 12.86 | 0.77 |
| 03/25 | 3,080 | 3,100 | 3,025 | 3,050 | -0.97% | 15,700 | 464億1412万 | +0.79% | 12.84 | 0.77 |
| 03/22 | 3,090 | 3,090 | 3,050 | 3,080 | +0.98% | 8,300 | 468億7066万 | +1.89% | 12.97 | 0.78 |
| 03/21 | 3,075 | 3,075 | 3,040 | 3,050 | +0.49% | 13,000 | 464億1412万 | +0.99% | 12.84 | 0.77 |
| 03/19 | 3,040 | 3,070 | 3,015 | 3,035 | -0.65% | 20,500 | 461億8586万 | +0.43% | 12.78 | 0.77 |
| 03/18 | 3,090 | 3,090 | 3,035 | 3,055 | +0.16% | 10,900 | 464億9021万 | +1.03% | 12.86 | 0.77 |
| 03/15 | 2,971 | 3,050 | 2,971 | 3,050 | +1.84% | 17,800 | 464億1412万 | +0.79% | 12.84 | 0.77 |
| 03/14 | 2,973 | 2,995 | 2,965 | 2,995 | +0.74% | 10,100 | 455億7715万 | -1.12% | 12.61 | 0.76 |
| 03/13 | 2,994 | 2,998 | 2,959 | 2,973 | 0% | 11,000 | 452億4236万 | -2.01% | 12.51 | 0.75 |
| 03/12 | 2,928 | 2,973 | 2,904 | 2,973 | +1.54% | 11,300 | 452億4236万 | -2.27% | 12.51 | 0.75 |
| 03/11 | 2,984 | 2,984 | 2,894 | 2,928 | -2.56% | 11,200 | 445億5756万 | -3.97% | 12.33 | 0.74 |
| 03/08 | 2,961 | 3,015 | 2,950 | 3,005 | +0.17% | 21,600 | 457億2932万 | -1.67% | 12.65 | 0.76 |
| 03/07 | 3,000 | 3,020 | 2,986 | 3,000 | -0.33% | 7,700 | 456億5324万 | -2.02% | 12.63 | 0.76 |
| 03/06 | 2,991 | 3,025 | 2,985 | 3,010 | +0.43% | 13,900 | 458億541万 | -1.83% | 12.67 | 0.76 |
| 03/05 | 2,981 | 3,015 | 2,981 | 2,997 | -0.27% | 10,100 | 456億758万 | -2.41% | 12.62 | 0.76 |
| 03/04 | 3,040 | 3,045 | 2,981 | 3,005 | -1.31% | 20,500 | 457億2932万 | -2.28% | 12.65 | 0.76 |
| 03/01 | 3,035 | 3,075 | 3,020 | 3,045 | +0.33% | 7,900 | 463億3803万 | -1.17% | 12.82 | 0.77 |
| 02/29 | 3,050 | 3,065 | 3,015 | 3,035 | -0.82% | 10,000 | 461億8586万 | -1.56% | 12.78 | 0.77 |
| 02/28 | 3,040 | 3,090 | 3,040 | 3,060 | +0.16% | 12,300 | 465億6630万 | -0.87% | 12.88 | 0.78 |
| 02/27 | 3,020 | 3,070 | 3,020 | 3,055 | +1.33% | 6,500 | 464億9021万 | -1.16% | 12.86 | 0.77 |
| 02/26 | 3,085 | 3,085 | 3,015 | 3,015 | -0.99% | 10,300 | 458億8150万 | -2.58% | 12.69 | 0.76 |
| 02/22 | 3,045 | 3,060 | 3,035 | 3,045 | 0% | 10,800 | 463億3803万 | -1.74% | 12.82 | 0.77 |
| 02/21 | 3,065 | 3,065 | 3,035 | 3,045 | -0.65% | 7,200 | 463億3803万 | -1.84% | 12.82 | 0.77 |
| 02/20 | 3,075 | 3,095 | 3,045 | 3,065 | 0% | 11,100 | 466億4239万 | -1.26% | 12.9 | 0.78 |
| 02/19 | 3,010 | 3,065 | 3,005 | 3,065 | +1.83% | 5,100 | 466億4239万 | -1.35% | 12.9 | 0.78 |
| 02/16 | 2,999 | 3,035 | 2,983 | 3,010 | +1.38% | 10,300 | 458億541万 | -3.09% | 12.67 | 0.76 |
| 02/15 | 3,050 | 3,055 | 2,957 | 2,969 | -1.69% | 13,000 | 451億8149万 | -4.53% | 12.5 | 0.75 |
| 02/14 | 3,100 | 3,100 | 3,010 | 3,020 | -2.58% | 16,100 | 459億5759万 | -3.02% | 12.71 | 0.76 |
| 02/13 | 3,070 | 3,105 | 3,050 | 3,100 | +0.65% | 16,700 | 471億7501万 | -0.48% | 13.05 | 0.79 |
| 02/09 | 3,080 | 3,105 | 3,075 | 3,080 | -0.65% | 17,200 | 468億7066万 | -1% | 12.97 | 0.78 |
| 02/08 | 3,090 | 3,110 | 3,000 | 3,100 | -0.8% | 29,300 | 471億7501万 | -0.19% | 13.05 | 0.79 |
| 02/07 | 3,115 | 3,140 | 3,105 | 3,125 | +0.32% | 10,700 | 475億5545万 | +0.87% | 13.15 | 0.79 |
| 02/06 | 3,175 | 3,200 | 3,110 | 3,115 | -1.89% | 18,500 | 474億328万 | +0.81% | 13.11 | 0.79 |
| 02/05 | 3,160 | 3,175 | 3,150 | 3,175 | +0.79% | 10,000 | 483億1634万 | +3.02% | 13.36 | 0.8 |
| 02/02 | 3,120 | 3,150 | 3,080 | 3,150 | +0.96% | 14,700 | 479億3590万 | +2.61% | 13.26 | 0.8 |
| 02/01 | 3,140 | 3,140 | 3,100 | 3,120 | -0.64% | 8,200 | 474億7937万 | +2.03% | 13.13 | 0.79 |
| 01/31 | 3,080 | 3,140 | 3,060 | 3,140 | +1.29% | 12,800 | 477億8372万 | +3.05% | 13.22 | 0.8 |
| 01/30 | 3,150 | 3,160 | 3,070 | 3,100 | -1.43% | 15,800 | 471億7501万 | +2.14% | 13.05 | 0.79 |
| 01/29 | 3,130 | 3,150 | 3,120 | 3,145 | +1.78% | 9,000 | 478億5981万 | +4% | 13.24 | 0.8 |
| 01/26 | 3,110 | 3,140 | 3,090 | 3,090 | -2.06% | 9,700 | 470億2283万 | +2.62% | 13.01 | 0.78 |
| 01/25 | 3,105 | 3,160 | 3,105 | 3,155 | +1.61% | 14,200 | 480億1199万 | +5.2% | 13.28 | 0.8 |
| 01/24 | 3,140 | 3,155 | 3,090 | 3,105 | -0.8% | 13,800 | 472億5110万 | +4.02% | 13.07 | 0.79 |
| 01/23 | 3,155 | 3,160 | 3,130 | 3,130 | -0.95% | 12,900 | 476億3154万 | +5.28% | 13.18 | 0.79 |
| 01/22 | 3,160 | 3,170 | 3,150 | 3,160 | +0.64% | 8,500 | 480億8808万 | +6.68% | 13.3 | 0.8 |
| 01/19 | 3,135 | 3,155 | 3,125 | 3,140 | +0.16% | 10,500 | 477億8372万 | +6.51% | 13.22 | 0.8 |
| 01/18 | 3,145 | 3,175 | 3,135 | 3,135 | +0.48% | 16,500 | 477億763万 | +6.85% | 13.2 | 0.79 |
| 01/17 | 3,110 | 3,155 | 3,100 | 3,120 | +1.3% | 20,000 | 474億7937万 | +6.89% | 13.13 | 0.79 |
| 01/16 | 3,120 | 3,120 | 3,080 | 3,080 | -1.75% | 13,600 | 468億7066万 | +6.02% | 12.97 | 0.78 |
| 01/15 | 3,055 | 3,145 | 3,030 | 3,135 | +2.62% | 12,700 | 477億763万 | +8.25% | 13.2 | 0.79 |
| 01/12 | 3,095 | 3,100 | 3,035 | 3,055 | -1.29% | 18,200 | 464億9021万 | +5.97% | 12.86 | 0.77 |
| 01/11 | 3,100 | 3,125 | 3,075 | 3,095 | +0.65% | 21,100 | 470億9892万 | +7.73% | 13.03 | 0.78 |
| 01/10 | 3,040 | 3,095 | 3,040 | 3,075 | +1.15% | 15,300 | 467億9457万 | +7.44% | 12.94 | 0.78 |
| 01/09 | 3,045 | 3,055 | 3,005 | 3,040 | +0.66% | 17,400 | 462億6195万 | +6.55% | 12.8 | 0.77 |
| 01/05 | 2,974 | 3,040 | 2,962 | 3,020 | +2.65% | 26,800 | 459億5759万 | +6.23% | 12.71 | 0.76 |
| 01/04 | 2,910 | 2,945 | 2,860 | 2,942 | +1.03% | 15,100 | 447億7061万 | +3.74% | 12.38 | 0.75 |
| 2023 | ||||||||||
| 12/29 | 2,900 | 2,925 | 2,894 | 2,912 | +0.28% | 15,500 | 443億1407万 | +2.9% | 12.26 | 0.74 |
| 12/28 | 2,945 | 2,947 | 2,874 | 2,904 | -1.19% | 14,900 | 441億9233万 | +2.76% | 12.22 | 0.74 |
| 12/27 | 2,880 | 2,939 | 2,880 | 2,939 | +2.73% | 22,600 | 447億2495万 | +4.15% | 12.37 | 0.74 |
| 12/26 | 2,845 | 2,862 | 2,843 | 2,861 | +0.56% | 7,000 | 435億3797万 | +1.6% | 12.04 | 0.72 |
| 12/25 | 2,877 | 2,877 | 2,843 | 2,845 | -0.35% | 18,600 | 432億9449万 | +1.21% | 11.98 | 0.72 |
| 12/22 | 2,846 | 2,860 | 2,844 | 2,855 | +0.85% | 12,100 | 434億4666万 | +1.6% | 12.02 | 0.72 |
| 12/21 | 2,838 | 2,838 | 2,814 | 2,831 | -0.25% | 6,700 | 430億8144万 | +0.93% | 11.92 | 0.72 |
| 12/20 | 2,820 | 2,849 | 2,820 | 2,838 | +0.78% | 9,700 | 431億8796万 | +1.32% | 11.95 | 0.72 |
| 12/19 | 2,800 | 2,818 | 2,773 | 2,816 | +1.04% | 11,600 | 428億5317万 | +0.72% | 11.85 | 0.71 |
| 12/18 | 2,799 | 2,799 | 2,748 | 2,787 | -0.61% | 10,000 | 424億1186万 | -0.21% | 11.73 | 0.71 |
| 12/15 | 2,838 | 2,852 | 2,797 | 2,804 | -0.5% | 31,200 | 426億7056万 | +0.39% | 11.8 | 0.71 |
| 12/14 | 2,875 | 2,875 | 2,818 | 2,818 | -0.56% | 24,500 | 428億8361万 | +0.9% | 11.86 | 0.71 |
| 12/13 | 2,818 | 2,854 | 2,818 | 2,834 | +0.57% | 17,300 | 431億2709万 | +1.5% | 11.93 | 0.72 |
| 12/12 | 2,813 | 2,818 | 2,801 | 2,818 | +0.57% | 13,200 | 428億8361万 | +0.79% | 11.86 | 0.71 |
| 12/11 | 2,799 | 2,802 | 2,748 | 2,802 | +1.93% | 28,000 | 426億4012万 | -0.04% | 11.79 | 0.71 |
| 12/08 | 2,775 | 2,788 | 2,725 | 2,749 | -0.94% | 39,300 | 418億3358万 | -2.17% | 11.57 | 0.7 |
| 12/07 | 2,837 | 2,846 | 2,773 | 2,775 | -2.84% | 24,700 | 422億2924万 | -1.56% | 11.68 | 0.7 |
| 12/06 | 2,810 | 2,856 | 2,808 | 2,856 | +2.04% | 16,500 | 434億6188万 | +1.1% | 12.02 | 0.72 |
| 12/05 | 2,819 | 2,859 | 2,799 | 2,799 | -0.57% | 21,400 | 425億9447万 | -0.96% | 11.78 | 0.71 |
| 12/04 | 2,815 | 2,816 | 2,763 | 2,815 | -0.18% | 29,900 | 428億3795万 | -0.6% | 11.85 | 0.71 |
| 12/01 | 2,838 | 2,838 | 2,808 | 2,820 | -0.46% | 21,700 | 429億1404万 | -0.53% | 11.87 | 0.71 |
| 11/30 | 2,816 | 2,838 | 2,810 | 2,833 | +0.71% | 11,700 | 431億1187万 | -0.21% | 11.93 | 0.72 |
| 11/29 | 2,806 | 2,860 | 2,795 | 2,813 | -0.39% | 9,400 | 428億752万 | -1.02% | 11.84 | 0.71 |
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 | 3,525 705 4/7 | 2,025 405 7/19 | 277,000 1,385,000 2/23 | - | - | +14.32% 5/1 | -17.06% 6/8 |
| 2008年 3月期 | 3,730 746 7/31 746 7/30 | 2,605 521 4/3 | 372,000 1,860,000 4/5 | - | - | +11.03% 10/11 | -15.13% 8/22 |
| 2009年 3月期 | 3,405 681 4/2 | 1,900 380 2/9 | 79,400 397,000 9/16 | - | - | +10.96% 11/5 | -26.51% 10/10 |
| 2010年 3月期 | 2,385 477 4/2 | 1,250 250 12/2 250 11/30 | 58,000 290,000 9/29 | - | - | +11.66% 12/30 | -11.96% 11/27 |
| 2011年 3月期 | 1,820 364 4/30 | 1,075 215 3/15 | 30,600 153,000 5/12 | 276億9603万 | 163億5892万 | +6.32% 11/25 | -13.39% 3/16 |
| 2012年 3月期 | 1,355 271 5/11 271 4/1 | 1,035 207 12/9 | 52,800 264,000 1/12 | 206億1984万 | 157億5021万 | +10.03% 1/25 | -6.72% 11/10 |
| 2013年 3月期 | 3,100 620 3/15 | 1,060 212 11/13 212 11/12 | 726,600 3,633,000 3/4 | 471億7456万 | 161億3065万 | +55.04% 3/14 | -6% 7/23 |
| 2014年 3月期 | 3,250 650 4/25 | 1,635 327 2/20 | 210,000 1,050,000 4/25 | 494億5720万 | 248億8101万 | +16.12% 9/10 | -23.82% 6/6 |
| 2015年 3月期 | 1,970 394 11/4 | 1,505 301 5/21 | 73,800 369,000 11/4 | 299億7896万 | 229億270万 | +14.88% 11/4 | -9.16% 10/16 |
| 2016年 3月期 | 1,860 372 4/28 372 4/22 | 1,285 257 2/12 | 119,200 596,000 5/29 | 283億501万 | 195億5480万 | +5.34% 3/14 | -11.45% 2/12 |
| 2017年 3月期 | 1,890 378 3/17 | 1,320 264 6/24 | 49,200 246,000 8/19 | 287億6154万 | 200億8742万 | +8.19% 11/30 | -6.27% 4/12 |
| 2018年 3月期 | 2,163 11/1 | 1,655 331 4/14 331 4/12 | 35,300 2/6 | 329億1598万 | 251億8537万 | +7.97% 9/26 | -10.95% 2/13 |
| 2019年 3月期 | 1,900 5/10 5/9 | 1,439 12/25 | 145,200 6/25 | 289億1371万 | 218億9833万 | +9.9% 9/25 | -10.72% 7/5 |
| 2020年 3月期 | 2,437 12/13 | 1,450 3/13 | 107,500 4/9 | 370億8564万 | 220億6573万 | +23.05% 3/27 | -19.43% 3/12 |
| 2021年 3月期 | 2,493 9/29 | 1,776 7/31 | 65,700 3/11 | 379億3784万 | 270億2671万 | +15.58% 9/29 | -12.34% 10/30 |
| 2022年 3月期 | 2,504 9/17 | 2,033 6/21 | 131,700 10/28 | 381億523万 | 309億3767万 | +12.14% 9/15 | -9.57% 10/7 |
| 2023年 3月期 | 2,355 5/30 | 1,997 10/13 | 317,100 10/28 | 358億3779万 | 303億8984万 | +6.2% 2/27 | -5.54% 6/23 |
| 最新 | 2,990 2024/4/25 | 13,600 | 455億106万 | -1.06% 3,022 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 30%（1.3倍）
- 1985/12/28 vs 1984/12/28
- 66%（1.66倍）
- 1986/12/27 vs 1985/12/28
- 63%（1.63倍）
- 1987/12/28 vs 1986/12/27
- 11%（1.11倍）
- 1988/12/28 vs 1987/12/28
- 9%（1.09倍）
- 1989/12/29 vs 1988/12/28
- 67%（1.67倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- 3%（1.03倍）
- 1992/12/30 vs 1991/12/30
- -19%（0.81倍）
- 1993/12/30 vs 1992/12/30
- 11%（1.11倍）
- 1994/12/30 vs 1993/12/30
- -5%（0.95倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -37%（0.63倍）
- 1998/12/30 vs 1997/12/30
- -13%（0.87倍）
- 1999/12/30 vs 1998/12/30
- -3%（0.97倍）
- 2000/12/29 vs 1999/12/30
- -20%（0.8倍）
- 2001/12/28 vs 2000/12/29
- 1%（1.01倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/30
- 174%（2.74倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- 40%（1.4倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- -40%（0.6倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 48%（1.48倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/04/25 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
850円（1983/01/07） - 252%（3.52倍）
2,990円（4/25）