株価チャート
株価
4/22
- 前日 (4/19)
- 3,965
- 始値
- 4,005
- 高値
- 4,050
- 安値
- 3,990
- 終値 +0.88%
- 4,000
- 出来高 -31.34%
- 49,300
乖離率
- 株価（5日）
移動平均値 - 0%
4,000 - 株価（25日）
移動平均値 - -1.14%
4,046 - 出来高（5日）
移動平均値 - -9.81%
54,660
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 4,005 | 4,050 | 3,990 | 4,000 | +0.88% | 49,300 | 1874億1652万 | -1.14% | 21.18 | 2.76 |
| 04/19 | 3,980 | 4,010 | 3,895 | 3,965 | -1% | 71,800 | 1857億7663万 | -2.03% | 21 | 2.73 |
| 04/18 | 4,005 | 4,020 | 3,975 | 4,005 | +0.38% | 38,400 | 1876億5079万 | -1.16% | 21.21 | 2.76 |
| 04/17 | 4,045 | 4,060 | 3,965 | 3,990 | -1.24% | 53,300 | 1869億4798万 | -1.58% | 21.13 | 2.75 |
| 04/16 | 4,020 | 4,040 | 3,980 | 4,040 | -0.86% | 60,500 | 1892億9069万 | -0.39% | 21.4 | 2.79 |
| 04/15 | 4,075 | 4,095 | 4,030 | 4,075 | -1.45% | 53,100 | 1909億3058万 | +0.52% | 21.58 | 2.81 |
| 04/12 | 4,185 | 4,210 | 4,135 | 4,135 | +0.12% | 56,300 | 1937億4183万 | +2.05% | 21.9 | 2.85 |
| 04/11 | 4,065 | 4,145 | 4,065 | 4,130 | -0.12% | 37,900 | 1935億756万 | +2.05% | 21.87 | 2.85 |
| 04/10 | 4,135 | 4,155 | 4,105 | 4,135 | 0% | 37,100 | 1948億453万 | +2.28% | 21.9 | 2.85 |
| 04/09 | 4,100 | 4,145 | 4,075 | 4,135 | +1.6% | 56,500 | 1937億4183万 | +2.38% | 21.9 | 2.85 |
| 04/08 | 4,020 | 4,085 | 4,020 | 4,070 | +1.5% | 53,600 | 1906億9631万 | +0.94% | 21.55 | 2.81 |
| 04/05 | 3,990 | 4,020 | 3,955 | 4,010 | +0.12% | 47,200 | 1878億8506万 | -0.45% | 21.24 | 2.76 |
| 04/04 | 3,970 | 4,045 | 3,955 | 4,005 | +1.78% | 72,100 | 1876億5079万 | -0.57% | 21.21 | 2.76 |
| 04/03 | 3,970 | 3,985 | 3,925 | 3,935 | -1.25% | 75,500 | 1843億7100万 | -2.36% | 20.84 | 2.71 |
| 04/02 | 4,040 | 4,090 | 3,965 | 3,985 | -1.48% | 85,800 | 1867億1371万 | -1.19% | 21.1 | 2.75 |
| 04/01 | 4,050 | 4,055 | 4,020 | 4,045 | +0.62% | 60,900 | 1905億6452万 | +0.35% | 21.42 | 2.79 |
| 03/29 | 3,910 | 4,025 | 3,905 | 4,020 | +1.9% | 73,300 | 1893億8675万 | -0.12% | 21.29 | 2.77 |
| 03/28 | 4,000 | 4,030 | 3,925 | 3,945 | -3.31% | 95,900 | 1858億5341万 | -1.82% | 20.89 | 2.72 |
| 03/27 | 4,065 | 4,105 | 4,035 | 4,080 | +1.49% | 97,400 | 1922億1341万 | +1.62% | 21.61 | 2.81 |
| 03/26 | 4,020 | 4,040 | 4,005 | 4,020 | -0.12% | 94,200 | 1893億8675万 | +0.3% | 21.29 | 2.77 |
| 03/25 | 4,080 | 4,105 | 4,010 | 4,025 | -1.95% | 85,700 | 1896億2230万 | +0.5% | 21.32 | 2.77 |
| 03/22 | 4,075 | 4,105 | 4,045 | 4,105 | +0.12% | 56,000 | 1933億9119万 | +2.7% | 21.74 | 2.83 |
| 03/21 | 4,100 | 4,155 | 4,100 | 4,100 | +0.24% | 70,800 | 1931億5564万 | +2.94% | 21.71 | 2.83 |
| 03/19 | 4,090 | 4,090 | 4,035 | 4,090 | -0.49% | 56,200 | 1926億8452万 | +3.02% | 21.66 | 2.82 |
| 03/18 | 4,025 | 4,145 | 4,020 | 4,110 | +2.11% | 82,900 | 1936億2675万 | +4.02% | 21.77 | 2.83 |
| 03/15 | 4,090 | 4,110 | 4,010 | 4,025 | -1.23% | 243,200 | 1896億2230万 | +2.42% | 21.32 | 2.77 |
| 03/14 | 4,060 | 4,080 | 4,040 | 4,075 | +0.25% | 51,400 | 1919億7786万 | +4.09% | 21.58 | 2.81 |
| 03/13 | 4,065 | 4,070 | 4,020 | 4,065 | +0.62% | 81,700 | 1915億675万 | +4.34% | 21.53 | 2.8 |
| 03/12 | 3,995 | 4,050 | 3,960 | 4,040 | +1.13% | 69,800 | 1903億2897万 | +4.12% | 21.4 | 2.79 |
| 03/11 | 3,990 | 4,015 | 3,955 | 3,995 | -0.62% | 72,400 | 1882億897万 | +3.28% | 21.16 | 2.75 |
| 03/08 | 4,000 | 4,070 | 3,985 | 4,020 | +0.37% | 106,700 | 1893億8675万 | +4.33% | 21.29 | 2.77 |
| 03/07 | 4,055 | 4,065 | 3,985 | 4,005 | -0.99% | 88,100 | 1886億8008万 | +4.35% | 21.21 | 2.76 |
| 03/06 | 4,020 | 4,070 | 4,020 | 4,045 | +0.62% | 100,000 | 1905億6452万 | +5.81% | 21.42 | 2.79 |
| 03/05 | 4,000 | 4,055 | 3,965 | 4,020 | +1.26% | 122,700 | 1893億8675万 | +5.59% | 21.29 | 2.77 |
| 03/04 | 3,975 | 4,010 | 3,950 | 3,970 | +0.25% | 98,500 | 1870億3119万 | +4.72% | 21.03 | 2.74 |
| 03/01 | 4,000 | 4,000 | 3,945 | 3,960 | -1.61% | 62,000 | 1865億6008万 | +4.85% | 20.97 | 2.73 |
| 02/29 | 4,050 | 4,085 | 3,995 | 4,025 | -0.25% | 178,700 | 1896億2230万 | +6.99% | 21.32 | 2.77 |
| 02/28 | 4,010 | 4,035 | 3,970 | 4,035 | +0.62% | 121,000 | 1900億9341万 | +7.57% | 21.37 | 2.78 |
| 02/27 | 3,980 | 4,015 | 3,960 | 4,010 | +1.78% | 105,700 | 1889億1563万 | +7.22% | 21.24 | 2.76 |
| 02/26 | 3,940 | 3,995 | 3,935 | 3,940 | +1.03% | 82,600 | 1856億1786万 | +5.74% | 20.87 | 2.72 |
| 02/22 | 3,870 | 3,915 | 3,850 | 3,900 | +1.69% | 83,400 | 1837億3341万 | +5.01% | 20.65 | 2.69 |
| 02/21 | 3,860 | 3,865 | 3,800 | 3,835 | -1.29% | 96,600 | 1806億7119万 | +3.56% | 20.31 | 2.64 |
| 02/20 | 3,950 | 3,980 | 3,875 | 3,885 | -0.51% | 116,200 | 1830億2674万 | +5.14% | 20.57 | 2.68 |
| 02/19 | 3,890 | 3,945 | 3,880 | 3,905 | -0.64% | 156,000 | 1839億6897万 | +5.74% | 20.68 | 2.69 |
| 02/16 | 3,900 | 3,965 | 3,845 | 3,930 | +2.48% | 170,800 | 1851億4674万 | +6.62% | 20.81 | 2.71 |
| 02/15 | 3,900 | 3,900 | 3,810 | 3,835 | +1.99% | 104,500 | 1806億7119万 | +4.3% | 20.31 | 2.64 |
| 02/14 | 3,750 | 3,785 | 3,715 | 3,760 | -0.13% | 103,300 | 1771億3785万 | +2.37% | 19.91 | 2.59 |
| 02/13 | 3,645 | 3,775 | 3,645 | 3,765 | +3.86% | 119,000 | 1773億7341万 | +2.59% | 19.94 | 2.6 |
| 02/09 | 3,590 | 3,655 | 3,590 | 3,625 | +1.26% | 84,600 | 1707億7785万 | -1.01% | 19.2 | 2.5 |
| 02/08 | 3,605 | 3,605 | 3,510 | 3,580 | -1.78% | 120,100 | 1686億5785万 | -2.13% | 18.96 | 2.47 |
| 02/07 | 3,600 | 3,665 | 3,600 | 3,645 | +1.39% | 153,900 | 1717億2007万 | -0.3% | 19.3 | 2.51 |
| 02/06 | 3,620 | 3,660 | 3,580 | 3,595 | -1.91% | 95,200 | 1693億6451万 | -1.53% | 19.04 | 2.48 |
| 02/05 | 3,705 | 3,730 | 3,650 | 3,665 | -2.14% | 110,200 | 1726億6229万 | +0.44% | 19.41 | 2.53 |
| 02/02 | 3,720 | 3,790 | 3,640 | 3,745 | +3.6% | 226,300 | 1764億3118万 | +2.8% | 19.83 | 2.58 |
| 02/01 | 3,580 | 3,630 | 3,580 | 3,615 | -0.96% | 72,700 | 1703億674万 | -0.58% | 19.15 | 2.49 |
| 01/31 | 3,580 | 3,650 | 3,575 | 3,650 | +0.14% | 72,200 | 1719億5563万 | +0.47% | 19.33 | 2.52 |
| 01/30 | 3,630 | 3,660 | 3,625 | 3,645 | +0.55% | 73,300 | 1717億2007万 | +0.52% | 19.3 | 2.51 |
| 01/29 | 3,620 | 3,665 | 3,615 | 3,625 | 0% | 65,200 | 1707億7785万 | +0.19% | 19.2 | 2.5 |
| 01/26 | 3,620 | 3,655 | 3,595 | 3,625 | +0.14% | 131,800 | 1707億7785万 | +0.33% | 19.2 | 2.5 |
| 01/25 | 3,590 | 3,655 | 3,590 | 3,620 | +0.56% | 81,100 | 1705億4229万 | +0.3% | 19.17 | 2.5 |
| 01/24 | 3,680 | 3,715 | 3,600 | 3,600 | -4% | 69,700 | 1696億7万 | -0.17% | 19.07 | 2.48 |
| 01/23 | 3,770 | 3,800 | 3,750 | 3,750 | +0.27% | 119,100 | 1766億6674万 | +4.05% | 19.86 | 2.59 |
| 01/22 | 3,685 | 3,755 | 3,685 | 3,740 | +1.77% | 40,700 | 1761億9563万 | +4.09% | 19.81 | 2.58 |
| 01/19 | 3,670 | 3,680 | 3,635 | 3,675 | +1.24% | 62,400 | 1731億3341万 | +2.57% | 19.46 | 2.53 |
| 01/18 | 3,620 | 3,675 | 3,620 | 3,630 | -0.14% | 38,000 | 1710億1340万 | +1.48% | 19.22 | 2.5 |
| 01/17 | 3,660 | 3,710 | 3,635 | 3,635 | 0% | 98,200 | 1712億4896万 | +1.79% | 19.25 | 2.51 |
| 01/16 | 3,810 | 3,815 | 3,615 | 3,635 | -4.84% | 166,600 | 1712億4896万 | +1.85% | 19.25 | 2.51 |
| 01/15 | 3,765 | 3,835 | 3,740 | 3,820 | +2.41% | 71,600 | 1799億6452万 | +7.03% | 20.23 | 2.63 |
| 01/12 | 3,780 | 3,780 | 3,680 | 3,730 | +0.27% | 84,800 | 1757億2452万 | +4.86% | 19.75 | 2.57 |
| 01/11 | 3,760 | 3,775 | 3,710 | 3,720 | -0.27% | 80,100 | 1752億5341万 | +4.76% | 19.7 | 2.56 |
| 01/10 | 3,710 | 3,745 | 3,660 | 3,730 | +1.36% | 84,500 | 1757億2452万 | +5.28% | 19.75 | 2.57 |
| 01/09 | 3,600 | 3,690 | 3,600 | 3,680 | +3.08% | 92,100 | 1733億6896万 | +4.13% | 19.49 | 2.54 |
| 01/05 | 3,545 | 3,570 | 3,525 | 3,570 | +1.42% | 80,700 | 1681億8674万 | +1.22% | 18.91 | 2.46 |
| 01/04 | 3,460 | 3,520 | 3,435 | 3,520 | -0.14% | 69,100 | 1658億3118万 | -0.09% | 18.64 | 2.43 |
| 2023 | ||||||||||
| 12/29 | 3,535 | 3,540 | 3,505 | 3,525 | +0.14% | 46,900 | 1660億6674万 | +0.17% | 18.67 | 2.43 |
| 12/28 | 3,515 | 3,525 | 3,485 | 3,520 | -0.71% | 52,500 | 1658億3118万 | +0.09% | 18.64 | 2.42 |
| 12/27 | 3,500 | 3,555 | 3,500 | 3,545 | +0.71% | 69,000 | 1670億896万 | +0.88% | 18.77 | 2.44 |
| 12/26 | 3,565 | 3,570 | 3,500 | 3,520 | -1.26% | 63,500 | 1658億3118万 | +0.37% | 18.64 | 2.42 |
| 12/25 | 3,615 | 3,615 | 3,550 | 3,565 | +0.56% | 33,300 | 1679億5118万 | +1.94% | 18.88 | 2.45 |
| 12/22 | 3,490 | 3,550 | 3,480 | 3,545 | +2.16% | 88,200 | 1670億896万 | +1.66% | 18.77 | 2.44 |
| 12/21 | 3,430 | 3,490 | 3,425 | 3,470 | +0.43% | 73,500 | 1634億7562万 | -0.14% | 18.38 | 2.39 |
| 12/20 | 3,520 | 3,535 | 3,440 | 3,455 | -1.43% | 57,800 | 1627億6896万 | -0.35% | 18.3 | 2.38 |
| 12/19 | 3,515 | 3,530 | 3,470 | 3,505 | -0.14% | 89,500 | 1651億2451万 | +1.36% | 18.56 | 2.41 |
| 12/18 | 3,520 | 3,535 | 3,490 | 3,510 | -1.54% | 62,000 | 1653億6007万 | +1.8% | 18.59 | 2.42 |
| 12/15 | 3,600 | 3,615 | 3,545 | 3,565 | +0.85% | 79,600 | 1679億5118万 | +3.66% | 18.88 | 2.45 |
| 12/14 | 3,545 | 3,565 | 3,510 | 3,535 | +1.87% | 96,800 | 1665億3785万 | +3.18% | 18.72 | 2.43 |
| 12/13 | 3,485 | 3,490 | 3,465 | 3,470 | -0.86% | 50,100 | 1634億7562万 | +1.64% | 18.38 | 2.39 |
| 12/12 | 3,555 | 3,575 | 3,485 | 3,500 | -0.99% | 118,700 | 1648億8896万 | +2.85% | 18.54 | 2.41 |
| 12/11 | 3,480 | 3,540 | 3,480 | 3,535 | +1.73% | 62,100 | 1665億3785万 | +4.19% | 18.72 | 2.43 |
| 12/08 | 3,590 | 3,595 | 3,455 | 3,475 | -2.93% | 146,600 | 1637億1118万 | +2.84% | 18.4 | 2.39 |
| 12/07 | 3,560 | 3,590 | 3,550 | 3,580 | -1.24% | 61,800 | 1686億5785万 | +6.42% | 18.96 | 2.46 |
| 12/06 | 3,535 | 3,630 | 3,535 | 3,625 | +2.98% | 84,100 | 1707億7785万 | +8.4% | 19.2 | 2.49 |
| 12/05 | 3,565 | 3,595 | 3,520 | 3,520 | -1.68% | 76,000 | 1658億3118万 | +6.06% | 18.64 | 2.42 |
| 12/04 | 3,550 | 3,580 | 3,490 | 3,580 | +1.42% | 60,700 | 1686億5785万 | +8.48% | 18.96 | 2.46 |
| 12/01 | 3,505 | 3,550 | 3,495 | 3,530 | +0.43% | 57,900 | 1663億229万 | +7.69% | 18.69 | 2.43 |
| 11/30 | 3,505 | 3,540 | 3,485 | 3,515 | +0.43% | 159,200 | 1672億8177万 | +7.86% | 18.62 | 2.45 |
| 11/29 | 3,460 | 3,515 | 3,460 | 3,500 | +1.16% | 60,500 | 1665億6791万 | +7.89% | 18.54 | 2.44 |
| 11/28 | 3,440 | 3,465 | 3,415 | 3,460 | +0.87% | 61,100 | 1646億6427万 | +7.09% | 18.32 | 2.41 |
| 11/27 | 3,460 | 3,495 | 3,400 | 3,430 | -0.87% | 60,100 | 1632億3655万 | +6.46% | 18.17 | 2.39 |
| 11/24 | 3,495 | 3,495 | 3,455 | 3,460 | +0.44% | 39,700 | 1646億6427万 | +7.65% | 18.32 | 2.41 |
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 | 1,248 4,990 10/23 | 903 3,610 7/19 | 760,400 190,100 4/11 | - | - | +10.85% 8/21 | -14.56% 11/21 |
| 2008年 3月期 | 1,160 2,320 10/31 | 744 1,488 1/23 | 964,600 482,300 2/7 | - | - | +12.97% 3/31 | -16.07% 1/16 |
| 2009年 3月期 | 1,065 2,130 6/2 2,130 5/30 | 279 557 2/25 | 893,000 446,500 7/24 | - | - | +21.52% 11/26 | -42.67% 10/8 |
| 2010年 3月期 | 520 1,040 5/26 | 309 617 4/9 | 1,280,400 640,200 10/5 | - | - | +26.32% 5/26 | -11.42% 11/19 |
| 2011年 3月期 | 591 1,180 7/21 1,180 7/15 他2件 | 338 675 3/15 | 705,000 352,500 5/17 | 297億8749万 | 170億2502万 | +12.5% 12/14 | -21.9% 3/15 |
| 2012年 3月期 | 568 1,135 3/12 | 367 733 6/17 | 496,200 248,100 4/13 | 286億2727万 | 184億8792万 | +13.31% 9/9 | -11.51% 11/10 |
| 2013年 3月期 | 797 1,594 3/26 | 455 909 6/14 | 470,200 235,100 2/13 | 402億429万 | 229億2703万 | +15.59% 2/12 | -9.07% 5/18 |
| 2014年 3月期 | 1,030 2,059 1/17 | 636 1,271 6/7 | 710,600 355,300 5/10 | 519億3264万 | 320億5750万 | +10.62% 9/26 | -15.23% 6/7 |
| 2015年 3月期 | 1,307 2,613 1/5 | 780 1,560 5/20 | 788,600 394,300 8/7 | 659億578万 | 393億4673万 | +16.56% 8/7 | -9.56% 2/23 |
| 2016年 3月期 | 1,543 3,085 8/4 | 944 1,887 2/12 | 982,400 491,200 11/6 | 778億1069万 | 475億9441万 | +12.65% 8/4 | -20.71% 2/12 |
| 2017年 3月期 | 1,440 2,879 3/14 | 909 1,817 6/24 | 570,600 285,300 5/19 | 726億1490万 | 458億2885万 | +8.87% 5/8 | -15.84% 6/24 |
| 2018年 3月期 | 2,093 4,185 11/8 | 1,308 2,615 4/17 | 1,121,000 560,500 11/6 | 1055億5518万 | 659億5622万 | +28.78% 11/6 | -9.13% 8/7 |
| 2019年 3月期 | 2,315 4,630 6/12 | 1,598 3,195 12/25 | 612,800 306,400 2/4 | 1167億7909万 | 805億8513万 | +20.27% 2/4 | -15.23% 12/25 |
| 2020年 3月期 | 2,649 1/24 | 1,568 3/16 | 626,300 3/13 | 1336億2756万 | 790億9702万 | +11.54% 5/8 | -23.07% 3/16 |
| 2021年 3月期 | 2,697 3/22 | 1,704 4/6 4/3 | 577,100 1/28 | 1360億4890万 | 859億5748万 | +11.65% 5/11 | -11.11% 7/31 |
| 2022年 3月期 | 2,831 3/1 | 2,346 11/18 | 386,700 10/28 | 1428億847万 | 1183億4287万 | +10.55% 5/6 | -8.69% 10/6 |
| 2023年 3月期 | 3,705 9/13 | 2,644 4/12 | 411,900 8/30 | 1818億1410万 | 1297億4803万 | +8.48% 7/11 | -7.75% 12/14 |
| 最新 | 4,000 2024/4/22 | 49,300 | 1874億1652万 | -1.14% 4,046 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/29
- 61%（1.61倍）
- 1999/12/30 vs 1998/12/30
- 447%（5.47倍）
- 2000/12/29 vs 1999/12/30
- -50%（0.5倍）
- 2001/12/28 vs 2000/12/29
- -39%（0.61倍）
- 2002/12/30 vs 2001/12/28
- -52%（0.48倍）
- 2003/12/30 vs 2002/12/30
- 8%（1.08倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 88%（1.88倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 75%（1.75倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 45%（1.45倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/04/22 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
279円（2009/02/25） - 1336%（14.36倍）
4,000円（4/22）