株価チャート
株価
4/18
- 前日 (4/17)
- 3,030
- 始値
- 3,075
- 高値
- 3,115
- 安値
- 3,035
- 終値 +0.33%
- 3,040
- 出来高 -42.73%
- 98,500
乖離率
- 株価（5日）
移動平均値 - -5.18%
3,206 - 株価（25日）
移動平均値 - -7.96%
3,303 - 出来高（5日）
移動平均値 - -17.64%
119,600
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 3,075 | 3,115 | 3,035 | 3,040 | +0.33% | 98,500 | 980億9387万 | -7.96% | 12.02 | 0.81 |
| 04/17 | 3,165 | 3,165 | 3,010 | 3,030 | -3.81% | 172,000 | 977億7119万 | -8.43% | 11.98 | 0.81 |
| 04/16 | 3,155 | 3,230 | 3,060 | 3,150 | -7.62% | 210,600 | 1016億4332万 | -5.01% | 12.46 | 0.84 |
| 04/15 | 3,365 | 3,415 | 3,350 | 3,410 | +0.29% | 74,600 | 1100億3292万 | +2.77% | 13.48 | 0.91 |
| 04/12 | 3,370 | 3,410 | 3,370 | 3,400 | +1.19% | 42,300 | 1097億1025万 | +2.63% | 13.44 | 0.91 |
| 04/11 | 3,370 | 3,385 | 3,325 | 3,360 | -0.88% | 40,900 | 1084億1954万 | +1.63% | 13.29 | 0.89 |
| 04/10 | 3,390 | 3,420 | 3,370 | 3,390 | -0.73% | 34,200 | 1093億8757万 | +2.76% | 13.41 | 0.9 |
| 04/09 | 3,360 | 3,415 | 3,360 | 3,415 | +1.34% | 38,900 | 1101億9426万 | +3.93% | 13.5 | 0.91 |
| 04/08 | 3,340 | 3,385 | 3,335 | 3,370 | +1.2% | 46,100 | 1087億4221万 | +3% | 13.33 | 0.9 |
| 04/05 | 3,265 | 3,350 | 3,265 | 3,330 | +0.6% | 41,000 | 1074億5151万 | +2.15% | 13.17 | 0.89 |
| 04/04 | 3,265 | 3,320 | 3,235 | 3,310 | +2.32% | 59,500 | 1068億615万 | +1.78% | 13.09 | 0.88 |
| 04/03 | 3,250 | 3,255 | 3,220 | 3,235 | -1.22% | 51,100 | 1043億8607万 | -0.34% | 12.79 | 0.86 |
| 04/02 | 3,365 | 3,370 | 3,255 | 3,275 | -2.38% | 42,800 | 1056億7678万 | +0.92% | 12.95 | 0.87 |
| 04/01 | 3,340 | 3,380 | 3,325 | 3,355 | +0.15% | 28,700 | 1082億5820万 | +3.49% | 13.27 | 0.89 |
| 03/29 | 3,355 | 3,375 | 3,320 | 3,350 | -0.3% | 38,600 | 1080億9686万 | +3.55% | 13.25 | 0.89 |
| 03/28 | 3,440 | 3,440 | 3,335 | 3,360 | -2.61% | 36,000 | 1084億1954万 | +4.09% | 13.29 | 0.89 |
| 03/27 | 3,395 | 3,455 | 3,385 | 3,450 | +2.37% | 68,400 | 1113億2363万 | +7.08% | 13.64 | 0.92 |
| 03/26 | 3,345 | 3,375 | 3,345 | 3,370 | +0.3% | 37,300 | 1087億4221万 | +4.92% | 13.33 | 0.9 |
| 03/25 | 3,355 | 3,385 | 3,320 | 3,360 | -0.74% | 49,900 | 1084億1954万 | +4.87% | 13.29 | 0.89 |
| 03/22 | 3,320 | 3,420 | 3,300 | 3,385 | +3.52% | 104,300 | 1092億2623万 | +5.91% | 13.39 | 0.9 |
| 03/21 | 3,275 | 3,280 | 3,255 | 3,270 | -0.15% | 41,000 | 1055億1544万 | +2.51% | 12.93 | 0.87 |
| 03/19 | 3,195 | 3,280 | 3,195 | 3,275 | +1.24% | 43,300 | 1056億7678万 | +2.6% | 12.95 | 0.87 |
| 03/18 | 3,225 | 3,250 | 3,220 | 3,235 | +0.15% | 32,300 | 1043億8607万 | +1.41% | 12.79 | 0.86 |
| 03/15 | 3,210 | 3,240 | 3,210 | 3,230 | +0.47% | 29,700 | 1042億2473万 | +1.29% | 12.77 | 0.86 |
| 03/14 | 3,210 | 3,220 | 3,180 | 3,215 | +0.78% | 28,700 | 1037億4072万 | +0.82% | 12.71 | 0.86 |
| 03/13 | 3,245 | 3,245 | 3,170 | 3,190 | -0.78% | 32,700 | 1029億3402万 | 0% | 12.61 | 0.85 |
| 03/12 | 3,170 | 3,215 | 3,145 | 3,215 | +0.63% | 35,500 | 1037億4072万 | +0.66% | 12.71 | 0.86 |
| 03/11 | 3,280 | 3,280 | 3,165 | 3,195 | -2.74% | 30,700 | 1030億9536万 | -0.06% | 12.63 | 0.85 |
| 03/08 | 3,240 | 3,300 | 3,240 | 3,285 | +2.02% | 102,800 | 1059億9946万 | +2.56% | 12.99 | 0.87 |
| 03/07 | 3,210 | 3,235 | 3,190 | 3,220 | +0.63% | 75,300 | 1039億206万 | +0.47% | 12.73 | 0.86 |
| 03/06 | 3,075 | 3,205 | 3,075 | 3,200 | +5.09% | 136,100 | 1032億5670万 | -0.28% | 12.65 | 0.85 |
| 03/05 | 3,060 | 3,070 | 3,035 | 3,045 | -1.3% | 38,700 | 982億5521万 | -5.26% | 12.04 | 0.81 |
| 03/04 | 3,070 | 3,100 | 3,055 | 3,085 | +0.49% | 85,300 | 995億4591万 | -4.31% | 12.2 | 0.82 |
| 03/01 | 3,125 | 3,130 | 3,050 | 3,070 | -1.76% | 69,700 | 990億6190万 | -5.04% | 12.14 | 0.82 |
| 02/29 | 3,150 | 3,185 | 3,115 | 3,125 | -1.11% | 68,100 | 1008億3662万 | -3.64% | 10.9 | 0.83 |
| 02/28 | 3,155 | 3,190 | 3,145 | 3,160 | -1.4% | 197,100 | 1019億6599万 | -2.89% | 11.02 | 0.84 |
| 02/27 | 3,190 | 3,215 | 3,170 | 3,205 | +0.47% | 440,800 | 1034億1804万 | -1.81% | 11.18 | 0.85 |
| 02/26 | 3,185 | 3,220 | 3,185 | 3,190 | +0.31% | 301,800 | 1029億3402万 | -2.42% | 11.12 | 0.85 |
| 02/22 | 3,195 | 3,205 | 3,175 | 3,180 | -0.47% | 218,300 | 1026億1135万 | -2.84% | 11.09 | 0.85 |
| 02/21 | 3,195 | 3,205 | 3,160 | 3,195 | 0% | 156,100 | 1030億9536万 | -2.41% | 11.14 | 0.85 |
| 02/20 | 3,210 | 3,220 | 3,195 | 3,195 | 0% | 60,000 | 1030億9536万 | -2.5% | 11.14 | 0.85 |
| 02/19 | 3,180 | 3,210 | 3,160 | 3,195 | +0.47% | 72,400 | 1030億9536万 | -2.65% | 11.14 | 0.85 |
| 02/16 | 3,180 | 3,205 | 3,155 | 3,180 | +0.63% | 73,800 | 1026億1135万 | -3.34% | 11.09 | 0.85 |
| 02/15 | 3,255 | 3,255 | 3,160 | 3,160 | -2.62% | 70,800 | 1019億6599万 | -4.24% | 11.02 | 0.84 |
| 02/14 | 3,270 | 3,290 | 3,235 | 3,245 | -1.67% | 48,600 | 1047億875万 | -1.96% | 11.31 | 0.86 |
| 02/13 | 3,270 | 3,310 | 3,235 | 3,300 | +1.85% | 77,700 | 1064億8347万 | -0.48% | 11.51 | 0.88 |
| 02/09 | 3,200 | 3,250 | 3,200 | 3,240 | +0.93% | 69,200 | 1045億4741万 | -2.35% | 11.3 | 0.86 |
| 02/08 | 3,220 | 3,230 | 3,180 | 3,210 | -0.62% | 66,100 | 1035億7938万 | -3.37% | 11.19 | 0.85 |
| 02/07 | 3,225 | 3,245 | 3,215 | 3,230 | -0.15% | 49,500 | 1042億2473万 | -2.86% | 11.26 | 0.86 |
| 02/06 | 3,280 | 3,280 | 3,225 | 3,235 | -1.37% | 54,200 | 1043億8607万 | -2.77% | 11.28 | 0.86 |
| 02/05 | 3,305 | 3,310 | 3,280 | 3,280 | -0.76% | 39,300 | 1058億3812万 | -1.5% | 11.44 | 0.87 |
| 02/02 | 3,375 | 3,375 | 3,305 | 3,305 | -1.2% | 38,700 | 1066億4481万 | -0.72% | 11.52 | 0.88 |
| 02/01 | 3,325 | 3,355 | 3,315 | 3,345 | +0.45% | 44,300 | 1079億3552万 | +0.51% | 11.66 | 0.89 |
| 01/31 | 3,310 | 3,335 | 3,305 | 3,330 | +0.15% | 24,300 | 1074億5151万 | +0.15% | 11.61 | 0.89 |
| 01/30 | 3,315 | 3,365 | 3,315 | 3,325 | +0.3% | 29,700 | 1072億9017万 | +0.09% | 11.59 | 0.89 |
| 01/29 | 3,305 | 3,340 | 3,290 | 3,315 | +0.45% | 29,000 | 1069億6749万 | -0.18% | 11.56 | 0.88 |
| 01/26 | 3,320 | 3,325 | 3,300 | 3,300 | -0.45% | 33,700 | 1064億8347万 | -0.57% | 11.51 | 0.88 |
| 01/25 | 3,325 | 3,330 | 3,295 | 3,315 | -0.15% | 27,700 | 1069億6749万 | -0.03% | 11.56 | 0.88 |
| 01/24 | 3,380 | 3,380 | 3,310 | 3,320 | -2.35% | 38,300 | 1071億2883万 | +0.18% | 11.58 | 0.88 |
| 01/23 | 3,400 | 3,435 | 3,395 | 3,400 | +0.15% | 38,900 | 1097億1025万 | +2.6% | 11.85 | 0.91 |
| 01/22 | 3,360 | 3,395 | 3,360 | 3,395 | +1.8% | 35,700 | 1095億4891万 | +2.6% | 11.84 | 0.9 |
| 01/19 | 3,285 | 3,340 | 3,285 | 3,335 | +1.52% | 48,700 | 1076億1284万 | +0.94% | 11.63 | 0.89 |
| 01/18 | 3,235 | 3,300 | 3,230 | 3,285 | +1.86% | 47,400 | 1059億9946万 | -0.51% | 11.45 | 0.87 |
| 01/17 | 3,255 | 3,280 | 3,225 | 3,225 | -0.92% | 52,000 | 1040億6340万 | -2.24% | 11.24 | 0.86 |
| 01/16 | 3,320 | 3,320 | 3,255 | 3,255 | -1.81% | 53,200 | 1050億3143万 | -1.3% | 11.35 | 0.87 |
| 01/15 | 3,275 | 3,325 | 3,225 | 3,315 | -2.64% | 86,300 | 1069億6749万 | +0.52% | 11.56 | 0.88 |
| 01/12 | 3,450 | 3,455 | 3,390 | 3,405 | -0.44% | 39,700 | 1098億7159万 | +3.37% | 11.87 | 0.91 |
| 01/11 | 3,450 | 3,470 | 3,420 | 3,420 | 0% | 43,000 | 1103億5560万 | +4.05% | 11.92 | 0.91 |
| 01/10 | 3,425 | 3,445 | 3,380 | 3,420 | +0.44% | 43,700 | 1103億5560万 | +4.3% | 11.92 | 0.91 |
| 01/09 | 3,340 | 3,405 | 3,340 | 3,405 | +2.1% | 38,400 | 1098億7159万 | +4.13% | 11.87 | 0.91 |
| 01/05 | 3,345 | 3,370 | 3,325 | 3,335 | 0% | 37,700 | 1076億1284万 | +2.24% | 11.63 | 0.89 |
| 01/04 | 3,295 | 3,335 | 3,275 | 3,335 | +1.21% | 24,000 | 1076億1284万 | +2.33% | 11.63 | 0.89 |
| 2023 | ||||||||||
| 12/29 | 3,285 | 3,305 | 3,280 | 3,295 | +0.61% | 33,600 | 1063億2214万 | +1.29% | 11.49 | 0.88 |
| 12/28 | 3,280 | 3,290 | 3,260 | 3,275 | -0.91% | 24,600 | 1056億7678万 | +0.83% | 11.42 | 0.87 |
| 12/27 | 3,295 | 3,310 | 3,265 | 3,305 | +1.38% | 36,600 | 1066億4481万 | +1.85% | 11.52 | 0.88 |
| 12/26 | 3,280 | 3,285 | 3,260 | 3,260 | -0.61% | 23,700 | 1051億9277万 | +0.59% | 11.37 | 0.87 |
| 12/25 | 3,305 | 3,310 | 3,275 | 3,280 | -0.15% | 12,300 | 1058億3812万 | +1.3% | 11.44 | 0.87 |
| 12/22 | 3,265 | 3,290 | 3,245 | 3,285 | +1.08% | 26,300 | 1059億9946万 | +1.42% | 11.45 | 0.87 |
| 12/21 | 3,280 | 3,290 | 3,250 | 3,250 | -1.22% | 25,100 | 1048億7009万 | +0.31% | 11.33 | 0.87 |
| 12/20 | 3,285 | 3,300 | 3,270 | 3,290 | +0.77% | 30,300 | 1061億6080万 | +1.45% | 11.47 | 0.88 |
| 12/19 | 3,255 | 3,265 | 3,230 | 3,265 | +1.08% | 35,100 | 1053億5410万 | +0.74% | 11.38 | 0.87 |
| 12/18 | 3,240 | 3,245 | 3,200 | 3,230 | -1.22% | 24,700 | 1042億2473万 | -0.31% | 11.26 | 0.86 |
| 12/15 | 3,300 | 3,305 | 3,245 | 3,270 | -1.06% | 60,100 | 1055億1544万 | +0.86% | 11.4 | 0.87 |
| 12/14 | 3,270 | 3,305 | 3,270 | 3,305 | +0.61% | 42,200 | 1066億4481万 | +2.01% | 11.52 | 0.88 |
| 12/13 | 3,275 | 3,305 | 3,265 | 3,285 | +0.31% | 32,400 | 1059億9946万 | +1.55% | 11.45 | 0.87 |
| 12/12 | 3,285 | 3,315 | 3,270 | 3,275 | +0.15% | 35,500 | 1056億7678万 | +1.33% | 11.42 | 0.87 |
| 12/11 | 3,280 | 3,285 | 3,235 | 3,270 | +1.87% | 40,300 | 1055億1544万 | +1.3% | 11.4 | 0.87 |
| 12/08 | 3,220 | 3,245 | 3,180 | 3,210 | 0% | 54,000 | 1035億7938万 | -0.47% | 11.19 | 0.85 |
| 12/07 | 3,230 | 3,240 | 3,200 | 3,210 | -1.53% | 32,500 | 1035億7938万 | -0.5% | 11.19 | 0.85 |
| 12/06 | 3,225 | 3,275 | 3,215 | 3,260 | +1.56% | 34,200 | 1051億9277万 | +1.12% | 11.37 | 0.87 |
| 12/05 | 3,220 | 3,255 | 3,210 | 3,210 | -0.31% | 37,300 | 1035億7938万 | -0.25% | 11.19 | 0.85 |
| 12/04 | 3,225 | 3,235 | 3,205 | 3,220 | -0.16% | 27,100 | 1039億206万 | +0.09% | 11.23 | 0.86 |
| 12/01 | 3,220 | 3,235 | 3,210 | 3,225 | +0.62% | 29,800 | 1040億6340万 | +0.4% | 11.24 | 0.86 |
| 11/30 | 3,205 | 3,220 | 3,180 | 3,205 | -0.16% | 58,000 | 1034億1804万 | -0.09% | 11.18 | 0.85 |
| 11/29 | 3,240 | 3,240 | 3,205 | 3,210 | -0.93% | 26,300 | 1035億7938万 | +0.22% | 11.19 | 0.85 |
| 11/28 | 3,220 | 3,250 | 3,205 | 3,240 | +1.25% | 24,000 | 1045億4741万 | +1.35% | 11.3 | 0.86 |
| 11/27 | 3,215 | 3,215 | 3,175 | 3,200 | +0.79% | 26,900 | 1032億5670万 | +0.25% | 11.16 | 0.85 |
| 11/24 | 3,200 | 3,210 | 3,170 | 3,175 | -0.78% | 43,000 | 1024億5001万 | -0.35% | 11.07 | 0.84 |
| 11/22 | 3,180 | 3,205 | 3,175 | 3,200 | +0.47% | 27,300 | 1032億5670万 | +0.5% | 11.16 | 0.85 |
| 11/21 | 3,185 | 3,205 | 3,170 | 3,185 | 0% | 23,500 | 1027億7269万 | +0.06% | 11.11 | 0.84 |
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 | |
| 2009年 2月期 | 858 3/3 | 636 3/17 | 117,000 2/23 | - | - | +10.91% 12/18 | -9.91% 10/10 |
| 2010年 2月期 | 876 9/1 | 730 5/15 | 204,500 2/23 | - | - | +5.95% 7/27 | -5.65% 3/4 3/3 |
| 2011年 2月期 | 803 4/19 4/16 他2件 | 614 10/29 | 423,500 2/23 | 259億1040万 | 198億1193万 | +4.83% 1/27 | -16.6% 3/15 |
| 2012年 2月期 | 750 3/4 | 579 10/14 | 341,000 2/24 | 242億25万 | 186億8259万 | +5.84% 1/10 | -10.42% 8/8 |
| 2013年 2月期 | 909 2/19 | 646 6/5 | 382,500 2/25 | 293億3070万 | 208億4448万 | +9.69% 1/30 | -4.47% 6/5 |
| 2014年 2月期 | 1,150 1/21 | 805 6/14 6/10 | 341,500 2/25 | 371億787万 | 259億7493万 | +10.42% 1/20 | -12.52% 6/10 |
| 2015年 2月期 | 2,600 1/13 | 980 3/3 | 490,200 1/14 | 838億9607万 | 316億2236万 | +20.53% 10/31 | -11.37% 2/5 |
| 2016年 2月期 | 2,719 8/14 | 2,002 1/12 | 515,500 10/14 | 877億3593万 | 645億9997万 | +11.9% 2/1 | -9.89% 9/8 |
| 2017年 2月期 | 3,280 2/10 | 2,210 3/1 | 372,800 4/15 | 1058億3812万 | 713億1166万 | +12.2% 5/10 | -9.55% 6/24 |
| 2018年 2月期 | 5,300 12/14 | 3,110 3/17 | 406,000 1/12 | 1710億1892万 | 1003億5261万 | +9.55% 12/13 | -10.63% 2/6 |
| 2019年 2月期 | 5,040 9/27 | 3,670 1/23 | 467,500 7/13 | 1626億2931万 | 1184億2253万 | +12.69% 9/26 | -16.31% 12/25 |
| 2020年 2月期 | 4,360 3/4 | 2,220 2/28 | 271,200 2/26 | 1406億8726万 | 716億3434万 | +6.62% 3/30 | -21.75% 3/13 |
| 2021年 2月期 | 3,800 1/14 | 1,828 3/13 | 533,700 2/24 | 1226億1733万 | 589億8539万 | +17.57% 10/20 | -6.7% 12/1 |
| 2022年 2月期 | 3,955 3/29 | 2,893 10/8 | 546,400 2/24 | 1276億1883万 | 933億5051万 | +11.02% 11/8 | -10.08% 4/27 |
| 2023年 2月期 | 3,455 3/28 | 2,626 1/16 | 876,000 2/24 | 1114億8497万 | 847億3503万 | +8.13% 11/25 | -9.32% 10/14 |
| 2024年 2月期 | 3,575 9/27 | 2,737 3/16 | 440,800 2/27 | 1153億5710万 | 883億1675万 | +7.8% 5/16 | -8% 10/19 |
| 最新 | 3,040 2024/4/18 | 98,500 | 980億9387万 | -7.96% 3,303 | |||
年間値上がり率
- 2000/12/28 vs 1999/12/30
- 5%（1.05倍）
- 2001/12/28 vs 2000/12/28
- -26%（0.74倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 39%（1.39倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 123%（2.23倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 43%（1.43倍）
- 2017/12/29 vs 2016/12/30
- 69%（1.69倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -30%（0.7倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/04/18 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
488円（2002/12/19） - 523%（6.23倍）
3,040円（4/18）