株価チャート
株価
4/18
- 前日 (4/17)
- 4,015
- 始値
- 4,015
- 高値
- 4,050
- 安値
- 4,010
- 終値 +0.62%
- 4,040
- 出来高 -15.98%
- 41,000
乖離率
- 株価（5日）
移動平均値 - -0.98%
4,080 - 株価（25日）
移動平均値 - -2.18%
4,130 - 出来高（5日）
移動平均値 - -4.92%
43,120
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 | 4,015 | 4,050 | 4,010 | 4,040 | +0.62% | 41,000 | 2321億8288万 | -2.18% | 15.34 | 0.82 |
| 04/17 | 4,070 | 4,070 | 3,990 | 4,015 | -1.35% | 48,800 | 2307億4610万 | -2.9% | 15.24 | 0.81 |
| 04/16 | 4,120 | 4,125 | 4,055 | 4,070 | -1.69% | 50,000 | 2339億701万 | -1.71% | 15.45 | 0.82 |
| 04/15 | 4,110 | 4,140 | 4,105 | 4,140 | +0.12% | 41,000 | 2379億2998万 | -0.1% | 15.72 | 0.84 |
| 04/12 | 4,150 | 4,150 | 4,125 | 4,135 | -0.48% | 34,800 | 2376億4263万 | -0.24% | 15.7 | 0.84 |
| 04/11 | 4,120 | 4,155 | 4,105 | 4,155 | +0.36% | 44,100 | 2387億9205万 | +0.24% | 15.77 | 0.84 |
| 04/10 | 4,140 | 4,165 | 4,140 | 4,140 | -0.12% | 35,900 | 2379億2998万 | -0.14% | 15.72 | 0.84 |
| 04/09 | 4,165 | 4,170 | 4,130 | 4,145 | 0% | 55,500 | 2382億1734万 | -0.02% | 15.74 | 0.84 |
| 04/08 | 4,105 | 4,145 | 4,095 | 4,145 | +0.85% | 51,000 | 2382億1734万 | 0% | 15.74 | 0.84 |
| 04/05 | 4,085 | 4,150 | 4,075 | 4,110 | +0.49% | 112,400 | 2362億585万 | -0.82% | 15.6 | 0.83 |
| 04/04 | 4,030 | 4,100 | 4,025 | 4,090 | +2.38% | 118,800 | 2350億5643万 | -1.3% | 15.53 | 0.83 |
| 04/03 | 3,980 | 4,015 | 3,960 | 3,995 | 0% | 91,500 | 2295億9668万 | -3.64% | 15.17 | 0.81 |
| 04/02 | 4,035 | 4,035 | 3,980 | 3,995 | -0.87% | 82,800 | 2295億9668万 | -3.76% | 15.17 | 0.81 |
| 04/01 | 4,040 | 4,045 | 4,005 | 4,030 | +0.5% | 66,200 | 2316億817万 | -3.03% | 15.3 | 0.81 |
| 03/29 | 3,985 | 4,030 | 3,970 | 4,010 | +1.01% | 95,800 | 2304億5875万 | -3.63% | 15.22 | 0.81 |
| 03/28 | 4,065 | 4,090 | 3,965 | 3,970 | -6.37% | 248,600 | 2281億5991万 | -4.73% | 15.07 | 0.8 |
| 03/27 | 4,240 | 4,275 | 4,235 | 4,240 | 0% | 234,200 | 2436億7708万 | +1.53% | 16.1 | 0.86 |
| 03/26 | 4,225 | 4,265 | 4,215 | 4,240 | -0.12% | 111,200 | 2436億7708万 | +1.61% | 16.1 | 0.86 |
| 03/25 | 4,240 | 4,275 | 4,240 | 4,245 | -0.47% | 150,400 | 2439億6444万 | +1.85% | 16.12 | 0.86 |
| 03/22 | 4,285 | 4,285 | 4,255 | 4,265 | -0.12% | 69,400 | 2451億1386万 | +2.47% | 16.19 | 0.86 |
| 03/21 | 4,240 | 4,290 | 4,240 | 4,270 | +1.18% | 107,300 | 2454億121万 | +2.74% | 16.21 | 0.86 |
| 03/19 | 4,185 | 4,235 | 4,175 | 4,220 | +0.96% | 69,000 | 2425億2766万 | +1.69% | 16.02 | 0.85 |
| 03/18 | 4,225 | 4,225 | 4,180 | 4,180 | 0% | 95,400 | 2402億2882万 | +0.82% | 15.87 | 0.84 |
| 03/15 | 4,215 | 4,280 | 4,180 | 4,180 | -0.83% | 242,900 | 2402億2882万 | +0.84% | 15.87 | 0.84 |
| 03/14 | 4,175 | 4,215 | 4,175 | 4,215 | +1.08% | 65,700 | 2422億4031万 | +1.66% | 16 | 0.85 |
| 03/13 | 4,170 | 4,195 | 4,160 | 4,170 | +0.24% | 60,400 | 2396億5411万 | +0.6% | 15.83 | 0.84 |
| 03/12 | 4,160 | 4,170 | 4,120 | 4,160 | +0.24% | 59,900 | 2390億7940万 | +0.39% | 15.79 | 0.84 |
| 03/11 | 4,170 | 4,185 | 4,120 | 4,150 | -0.48% | 91,700 | 2385億469万 | +0.14% | 15.75 | 0.84 |
| 03/08 | 4,135 | 4,180 | 4,130 | 4,170 | +0.6% | 102,100 | 2396億5411万 | +0.63% | 15.83 | 0.84 |
| 03/07 | 4,180 | 4,205 | 4,145 | 4,145 | -0.48% | 87,100 | 2382億1734万 | +0.05% | 15.74 | 0.84 |
| 03/06 | 4,160 | 4,185 | 4,150 | 4,165 | +0.48% | 81,200 | 2393億6676万 | +0.58% | 15.81 | 0.84 |
| 03/05 | 4,100 | 4,160 | 4,100 | 4,145 | +0.61% | 66,800 | 2382億1734万 | +0.14% | 15.74 | 0.84 |
| 03/04 | 4,135 | 4,145 | 4,095 | 4,120 | -0.24% | 76,300 | 2367億8056万 | -0.41% | 15.64 | 0.83 |
| 03/01 | 4,110 | 4,135 | 4,095 | 4,130 | +0.49% | 66,900 | 2373億5527万 | -0.15% | 15.68 | 0.83 |
| 02/29 | 4,135 | 4,150 | 4,100 | 4,110 | -0.48% | 79,000 | 2362億585万 | -0.56% | 15.6 | 0.83 |
| 02/28 | 4,135 | 4,150 | 4,110 | 4,130 | +0.24% | 55,500 | 2373億5527万 | -0.05% | 15.68 | 0.83 |
| 02/27 | 4,115 | 4,150 | 4,095 | 4,120 | +0.12% | 50,700 | 2367億8056万 | -0.24% | 15.64 | 0.83 |
| 02/26 | 4,170 | 4,185 | 4,115 | 4,115 | -1.08% | 56,000 | 2364億9321万 | -0.27% | 15.62 | 0.83 |
| 02/22 | 4,155 | 4,160 | 4,120 | 4,160 | 0% | 80,600 | 2390億7940万 | +0.87% | 15.79 | 0.84 |
| 02/21 | 4,185 | 4,200 | 4,135 | 4,160 | -0.95% | 78,200 | 2390億7940万 | +1.02% | 15.79 | 0.84 |
| 02/20 | 4,165 | 4,245 | 4,150 | 4,200 | +1.2% | 80,900 | 2413億7824万 | +2.12% | 15.94 | 0.85 |
| 02/19 | 4,140 | 4,160 | 4,125 | 4,150 | +0.61% | 34,800 | 2385億469万 | +1% | 15.75 | 0.84 |
| 02/16 | 4,120 | 4,165 | 4,110 | 4,125 | +0.61% | 49,700 | 2370億6792万 | +0.49% | 15.66 | 0.83 |
| 02/15 | 4,145 | 4,145 | 4,075 | 4,100 | -0.49% | 50,600 | 2356億3114万 | -0.05% | 15.56 | 0.83 |
| 02/14 | 4,115 | 4,150 | 4,105 | 4,120 | 0% | 88,900 | 2367億8056万 | +0.54% | 15.64 | 0.83 |
| 02/13 | 4,135 | 4,135 | 4,065 | 4,120 | +0.49% | 78,300 | 2367億8056万 | +0.66% | 15.64 | 0.83 |
| 02/09 | 4,145 | 4,155 | 4,095 | 4,100 | -1.44% | 98,800 | 2356億3114万 | +0.37% | 15.56 | 0.83 |
| 02/08 | 4,210 | 4,210 | 4,145 | 4,160 | -1.3% | 75,200 | 2390億7940万 | +2.01% | 15.79 | 0.84 |
| 02/07 | 4,180 | 4,225 | 4,145 | 4,215 | +0.72% | 91,200 | 2422億4031万 | +3.66% | 16 | 0.85 |
| 02/06 | 4,150 | 4,215 | 4,145 | 4,185 | +0.84% | 104,100 | 2405億1618万 | +3.31% | 15.89 | 0.85 |
| 02/05 | 4,155 | 4,180 | 4,150 | 4,150 | +0.12% | 64,800 | 2385億469万 | +2.8% | 15.75 | 0.84 |
| 02/02 | 4,155 | 4,175 | 4,140 | 4,145 | -0.36% | 59,900 | 2382億1734万 | +2.98% | 15.74 | 0.84 |
| 02/01 | 4,140 | 4,175 | 4,120 | 4,160 | +0.48% | 72,200 | 2390億7940万 | +3.71% | 15.79 | 0.84 |
| 01/31 | 4,100 | 4,140 | 4,100 | 4,140 | +1.1% | 71,200 | 2379億2998万 | +3.6% | 15.72 | 0.84 |
| 01/30 | 4,130 | 4,140 | 4,095 | 4,095 | -0.85% | 65,300 | 2353億4379万 | +2.86% | 15.55 | 0.83 |
| 01/29 | 4,125 | 4,150 | 4,115 | 4,130 | +1.23% | 50,100 | 2373億5527万 | +4.08% | 15.68 | 0.83 |
| 01/26 | 4,105 | 4,110 | 4,070 | 4,080 | -0.61% | 73,700 | 2344億8172万 | +3.21% | 15.49 | 0.82 |
| 01/25 | 4,075 | 4,140 | 4,070 | 4,105 | +1.11% | 103,600 | 2359億1850万 | +4.19% | 15.58 | 0.83 |
| 01/24 | 4,070 | 4,080 | 4,055 | 4,060 | -0.61% | 66,600 | 2333億3230万 | +3.41% | 15.41 | 0.82 |
| 01/23 | 4,055 | 4,090 | 4,055 | 4,085 | +0.49% | 44,000 | 2347億6907万 | +4.29% | 15.51 | 0.83 |
| 01/22 | 4,040 | 4,070 | 4,035 | 4,065 | +0.99% | 52,700 | 2336億1965万 | +4.04% | 15.43 | 0.82 |
| 01/19 | 4,050 | 4,055 | 4,020 | 4,025 | -0.74% | 66,400 | 2313億2081万 | +3.23% | 15.28 | 0.81 |
| 01/18 | 4,035 | 4,065 | 4,035 | 4,055 | +0.75% | 41,000 | 2330億4494万 | +4.13% | 15.39 | 0.82 |
| 01/17 | 4,075 | 4,090 | 4,025 | 4,025 | -0.25% | 55,800 | 2313億2081万 | +3.55% | 15.28 | 0.81 |
| 01/16 | 4,090 | 4,090 | 4,035 | 4,035 | -1.47% | 41,000 | 2318億9552万 | +3.94% | 15.32 | 0.82 |
| 01/15 | 4,040 | 4,095 | 4,035 | 4,095 | +1.36% | 54,200 | 2353億4379万 | +5.57% | 15.55 | 0.83 |
| 01/12 | 4,060 | 4,095 | 4,025 | 4,040 | -0.49% | 93,100 | 2321億8288万 | +4.37% | 15.34 | 0.82 |
| 01/11 | 4,050 | 4,080 | 4,045 | 4,060 | +1.37% | 141,700 | 2333億3230万 | +5.02% | 15.41 | 0.82 |
| 01/10 | 3,990 | 4,015 | 3,980 | 4,005 | +0.63% | 82,100 | 2301億7139万 | +3.7% | 15.2 | 0.81 |
| 01/09 | 3,950 | 3,980 | 3,930 | 3,980 | +1.4% | 77,500 | 2287億3462万 | +3.14% | 15.11 | 0.8 |
| 01/05 | 3,950 | 3,950 | 3,915 | 3,925 | -0.13% | 57,200 | 2255億7371万 | +1.74% | 14.9 | 0.79 |
| 01/04 | 3,895 | 3,935 | 3,865 | 3,930 | +1.95% | 102,000 | 2258億6107万 | +1.81% | 14.92 | 0.79 |
| 2023 | ||||||||||
| 12/29 | 3,855 | 3,865 | 3,835 | 3,855 | +0.52% | 43,300 | 2215億5074万 | -0.13% | 14.63 | 0.78 |
| 12/28 | 3,855 | 3,870 | 3,830 | 3,835 | -0.52% | 72,500 | 2204億132万 | -0.75% | 14.56 | 0.78 |
| 12/27 | 3,845 | 3,860 | 3,820 | 3,855 | +0.65% | 83,900 | 2215億5074万 | -0.36% | 14.63 | 0.78 |
| 12/26 | 3,795 | 3,835 | 3,785 | 3,830 | +0.92% | 81,300 | 2201億1397万 | -1.06% | 14.54 | 0.77 |
| 12/25 | 3,820 | 3,820 | 3,770 | 3,795 | -0.13% | 55,800 | 2181億248万 | -2.01% | 14.41 | 0.77 |
| 12/22 | 3,765 | 3,805 | 3,765 | 3,800 | +0.93% | 72,900 | 2183億8984万 | -2.06% | 14.43 | 0.77 |
| 12/21 | 3,775 | 3,785 | 3,755 | 3,765 | -0.26% | 72,100 | 2163億7835万 | -3.06% | 14.29 | 0.76 |
| 12/20 | 3,750 | 3,780 | 3,750 | 3,775 | +0.67% | 51,700 | 2169億5306万 | -2.96% | 14.33 | 0.76 |
| 12/19 | 3,780 | 3,780 | 3,720 | 3,750 | +0.13% | 98,300 | 2155億1629万 | -3.77% | 14.24 | 0.76 |
| 12/18 | 3,745 | 3,760 | 3,715 | 3,745 | -0.53% | 82,000 | 2152億2893万 | -4.1% | 14.22 | 0.76 |
| 12/15 | 3,810 | 3,815 | 3,765 | 3,765 | -1.57% | 141,200 | 2163億7835万 | -3.81% | 14.29 | 0.76 |
| 12/14 | 3,840 | 3,845 | 3,805 | 3,825 | -0.26% | 92,600 | 2198億2661万 | -2.47% | 14.52 | 0.77 |
| 12/13 | 3,865 | 3,875 | 3,825 | 3,835 | -1.03% | 108,200 | 2204億132万 | -2.34% | 14.56 | 0.78 |
| 12/12 | 3,905 | 3,905 | 3,870 | 3,875 | -0.64% | 65,700 | 2227億16万 | -1.5% | 14.71 | 0.78 |
| 12/11 | 3,870 | 3,900 | 3,860 | 3,900 | +0.78% | 105,800 | 2241億3694万 | -1.04% | 14.81 | 0.79 |
| 12/08 | 3,905 | 3,915 | 3,860 | 3,870 | -0.9% | 88,900 | 2224億1281万 | -2% | 14.69 | 0.78 |
| 12/07 | 3,935 | 3,940 | 3,890 | 3,905 | -1.14% | 85,400 | 2244億2429万 | -1.46% | 14.82 | 0.79 |
| 12/06 | 3,895 | 3,955 | 3,895 | 3,950 | +1.41% | 60,000 | 2270億1049万 | -0.58% | 15 | 0.8 |
| 12/05 | 3,910 | 3,940 | 3,890 | 3,895 | -0.76% | 103,900 | 2238億4958万 | -2.06% | 14.79 | 0.79 |
| 12/04 | 3,935 | 3,940 | 3,905 | 3,925 | -0.63% | 36,800 | 2255億7371万 | -1.53% | 14.9 | 0.79 |
| 12/01 | 3,970 | 3,985 | 3,925 | 3,950 | 0% | 78,100 | 2270億1049万 | -1.03% | 15 | 0.8 |
| 11/30 | 3,925 | 3,960 | 3,900 | 3,950 | -0.13% | 82,200 | 2270億1049万 | -1.13% | 15 | 0.8 |
| 11/29 | 3,950 | 3,965 | 3,920 | 3,955 | -0.13% | 67,300 | 2272億9784万 | -1.1% | 15.01 | 0.8 |
| 11/28 | 3,945 | 3,960 | 3,930 | 3,960 | +0.64% | 33,700 | 2275億8520万 | -1.07% | 15.03 | 0.8 |
| 11/27 | 3,960 | 3,975 | 3,920 | 3,935 | -0.63% | 50,500 | 2261億4842万 | -1.77% | 14.94 | 0.8 |
| 11/24 | 3,960 | 3,970 | 3,935 | 3,960 | +0.38% | 48,800 | 2275億8520万 | -1.15% | 15.03 | 0.8 |
| 11/22 | 3,910 | 3,945 | 3,900 | 3,945 | +0.9% | 40,800 | 2267億2313万 | -1.5% | 14.98 | 0.8 |
| 11/21 | 3,890 | 3,910 | 3,885 | 3,910 | +0.39% | 47,800 | 2247億1165万 | -2.37% | 14.84 | 0.79 |
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 | |
| 2017年 3月期 | 5,715 1,143 2/28 | 3,530 706 4/1 | 643,860 3,219,300 9/16 | 3398億6768万 | - | +19.12% 6/8 | -8.63% 6/24 |
| 2018年 3月期 | 5,560 1,112 11/9 | 4,325 865 3/5 865 3/2 | 334,340 1,671,700 2/6 | 3306億5882万 | 2572億1212万 | +5.73% 4/5 | -12.44% 2/6 |
| 2019年 3月期 | 5,220 1,044 5/15 | 3,050 610 12/25 | 315,800 1,579,000 8/2 | 3104億3868万 | 1813億8658万 | +6.33% 3/26 | -14.06% 12/25 |
| 2020年 3月期 | 3,815 763 6/21 | 2,535 507 3/13 | 316,740 1,583,700 3/27 | 2268億8191万 | 1507億5901万 | +12.62% 6/21 | -17.27% 3/13 |
| 2021年 3月期 | 3,930 786 9/28 | 2,930 586 4/3 | 376,120 1,880,600 3/3 | 2337億2107万 | 1742億5006万 | +10.16% 9/28 | -6.93% 11/30 |
| 2022年 3月期 | 3,890 778 8/10 | 3,155 631 12/2 | 245,060 1,225,300 3/29 | 2313億4223万 | 1876億3104万 | +5.13% 7/14 | -6.44% 12/1 |
| 2023年 3月期 | 3,710 742 3/9 | 3,140 628 4/27 | 269,640 1,348,200 10/28 | 2132億1745万 | 1867億3897万 | +5.65% 5/9 | -3.33% 8/4 |
| 最新 | 4,040 2024/4/18 | 41,000 | 2321億8288万 | -2.18% 4,130 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/04/18 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
2,535円（2020/03/13） - 59%（1.59倍）
4,040円（4/18）