株価チャート
株価
4/16
- 前日 (4/15)
- 4,175
- 始値
- 4,170
- 高値
- 4,210
- 安値
- 4,145
- 終値 +0.24%
- 4,185
- 出来高 -3.22%
- 30,100
乖離率
- 株価（5日）
移動平均値 - -1.13%
4,233 - 株価（25日）
移動平均値 - -3.68%
4,345 - 出来高（5日）
移動平均値 - +18.6%
25,380
2023/11/17～2024/04/16
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 | ||||||||||
| 04/16 | 4,170 | 4,210 | 4,145 | 4,185 | +0.24% | 30,100 | 490億4820万 | -3.68% | 21.65 | 1.1 |
| 04/15 | 4,200 | 4,205 | 4,140 | 4,175 | -2.11% | 31,100 | 489億3100万 | -4.11% | 21.6 | 1.1 |
| 04/12 | 4,285 | 4,320 | 4,265 | 4,265 | -0.58% | 20,100 | 499億8580万 | -2.36% | 22.07 | 1.12 |
| 04/11 | 4,210 | 4,315 | 4,180 | 4,290 | +0.94% | 16,600 | 502億7880万 | -1.9% | 22.2 | 1.13 |
| 04/10 | 4,185 | 4,275 | 4,180 | 4,250 | +0.71% | 29,000 | 498億1000万 | -2.88% | 21.99 | 1.11 |
| 04/09 | 4,285 | 4,285 | 4,200 | 4,220 | -1.17% | 18,800 | 494億5840万 | -3.67% | 21.84 | 1.11 |
| 04/08 | 4,275 | 4,290 | 4,245 | 4,270 | +1.18% | 27,400 | 500億4440万 | -2.67% | 22.09 | 1.12 |
| 04/05 | 4,200 | 4,250 | 4,175 | 4,220 | -0.47% | 22,900 | 494億5840万 | -4% | 21.84 | 1.11 |
| 04/04 | 4,295 | 4,295 | 4,220 | 4,240 | -1.28% | 25,800 | 496億9280万 | -3.79% | 21.94 | 1.11 |
| 04/03 | 4,285 | 4,335 | 4,250 | 4,295 | -0.46% | 18,200 | 503億3740万 | -2.76% | 22.22 | 1.13 |
| 04/02 | 4,445 | 4,445 | 4,275 | 4,315 | -1.93% | 22,500 | 505億7180万 | -2.42% | 22.33 | 1.13 |
| 04/01 | 4,465 | 4,465 | 4,390 | 4,400 | -1.46% | 15,300 | 515億6800万 | -0.59% | 22.77 | 1.15 |
| 03/29 | 4,430 | 4,495 | 4,360 | 4,465 | +2.41% | 13,700 | 523億2980万 | +0.79% | 23.1 | 1.17 |
| 03/28 | 4,445 | 4,445 | 4,335 | 4,360 | -1.8% | 11,700 | 510億9920万 | -1.54% | 22.56 | 1.14 |
| 03/27 | 4,375 | 4,465 | 4,375 | 4,440 | +1.37% | 13,900 | 520億3680万 | +0.18% | 22.97 | 1.16 |
| 03/26 | 4,405 | 4,405 | 4,345 | 4,380 | -0.9% | 11,400 | 513億3360万 | -1.2% | 22.66 | 1.15 |
| 03/25 | 4,435 | 4,495 | 4,420 | 4,420 | -1.01% | 11,900 | 518億240万 | -0.36% | 22.87 | 1.16 |
| 03/22 | 4,455 | 4,525 | 4,400 | 4,465 | +1.02% | 23,000 | 523億2980万 | +0.81% | 23.1 | 1.17 |
| 03/21 | 4,435 | 4,455 | 4,390 | 4,420 | -0.34% | 17,700 | 518億240万 | -0.09% | 22.87 | 1.16 |
| 03/19 | 4,360 | 4,450 | 4,360 | 4,435 | +1.26% | 7,300 | 519億7820万 | +0.25% | 22.95 | 1.16 |
| 03/18 | 4,420 | 4,420 | 4,350 | 4,380 | -0.79% | 13,100 | 513億3360万 | -0.88% | 22.66 | 1.15 |
| 03/15 | 4,430 | 4,430 | 4,380 | 4,415 | -0.34% | 19,100 | 517億4380万 | +0.05% | 22.84 | 1.16 |
| 03/14 | 4,420 | 4,440 | 4,365 | 4,430 | +0.68% | 9,900 | 519億1960万 | +0.52% | 22.92 | 1.16 |
| 03/13 | 4,480 | 4,555 | 4,375 | 4,400 | -1.9% | 34,800 | 515億6800万 | -0.05% | 22.77 | 1.15 |
| 03/12 | 4,420 | 4,510 | 4,420 | 4,485 | +1.47% | 39,400 | 525億6420万 | +1.98% | 23.21 | 1.18 |
| 03/11 | 4,440 | 4,470 | 4,390 | 4,420 | -2% | 14,500 | 518億240万 | +0.57% | 22.87 | 1.16 |
| 03/08 | 4,390 | 4,565 | 4,390 | 4,510 | +2.38% | 36,600 | 528億5720万 | +2.64% | 23.34 | 1.18 |
| 03/07 | 4,380 | 4,420 | 4,340 | 4,405 | +1.15% | 22,700 | 516億2660万 | +0.46% | 22.79 | 1.16 |
| 03/06 | 4,365 | 4,385 | 4,330 | 4,355 | -0.46% | 20,300 | 510億4060万 | -0.25% | 22.53 | 1.14 |
| 03/05 | 4,355 | 4,435 | 4,325 | 4,375 | -0.11% | 16,200 | 512億7500万 | +0.57% | 22.64 | 1.15 |
| 03/04 | 4,450 | 4,495 | 4,355 | 4,380 | -2.67% | 32,600 | 513億3360万 | +1.13% | 22.66 | 1.15 |
| 03/01 | 4,475 | 4,565 | 4,415 | 4,500 | +0.56% | 29,100 | 527億4000万 | +4.36% | 23.28 | 1.18 |
| 02/29 | 4,520 | 4,555 | 4,455 | 4,475 | -0.33% | 33,800 | 524億4700万 | +4.43% | 23.16 | 1.17 |
| 02/28 | 4,405 | 4,515 | 4,405 | 4,490 | +1.47% | 25,700 | 526億2280万 | +5.42% | 23.23 | 1.18 |
| 02/27 | 4,380 | 4,425 | 4,350 | 4,425 | +0.23% | 39,700 | 518億6100万 | +4.49% | 22.9 | 1.16 |
| 02/26 | 4,500 | 4,500 | 4,390 | 4,415 | -1.89% | 23,700 | 517億4380万 | +4.84% | 22.84 | 1.16 |
| 02/22 | 4,440 | 4,515 | 4,440 | 4,500 | +2.04% | 26,300 | 527億4000万 | +7.48% | 23.28 | 1.18 |
| 02/21 | 4,435 | 4,510 | 4,410 | 4,410 | -1.45% | 21,900 | 516億8520万 | +6.06% | 22.82 | 1.16 |
| 02/20 | 4,500 | 4,530 | 4,460 | 4,475 | +0.22% | 17,700 | 524億4700万 | +8.22% | 23.16 | 1.17 |
| 02/19 | 4,455 | 4,495 | 4,410 | 4,465 | +0.22% | 25,300 | 523億2980万 | +8.61% | 23.1 | 1.17 |
| 02/16 | 4,315 | 4,510 | 4,260 | 4,455 | +4.95% | 58,800 | 522億1260万 | +9.08% | 23.05 | 1.17 |
| 02/15 | 4,335 | 4,395 | 4,220 | 4,245 | -2.08% | 29,200 | 497億5140万 | +4.56% | 21.97 | 1.11 |
| 02/14 | 4,425 | 4,425 | 4,325 | 4,335 | -2.03% | 23,300 | 508億620万 | +7.2% | 22.43 | 1.14 |
| 02/13 | 4,315 | 4,445 | 4,315 | 4,425 | +3.03% | 48,100 | 518億6100万 | +9.99% | 22.9 | 1.16 |
| 02/09 | 4,300 | 4,390 | 4,260 | 4,295 | +1.42% | 63,600 | 503億3740万 | +7.35% | 22.22 | 1.13 |
| 02/08 | 4,240 | 4,305 | 4,200 | 4,235 | -1.05% | 19,300 | 496億3420万 | +6.3% | 21.91 | 1.11 |
| 02/07 | 4,250 | 4,310 | 4,215 | 4,280 | -0.12% | 23,000 | 501億6160万 | +7.94% | 22.15 | 1.12 |
| 02/06 | 4,240 | 4,320 | 4,240 | 4,285 | -0.35% | 25,400 | 502億2020万 | +8.65% | 22.17 | 1.12 |
| 02/05 | 4,395 | 4,400 | 4,300 | 4,300 | -2.49% | 25,800 | 503億9600万 | +9.67% | 22.25 | 1.13 |
| 02/02 | 4,550 | 4,580 | 4,395 | 4,410 | 0% | 95,900 | 516億8520万 | +13.08% | 22.82 | 1.16 |
| 02/01 | 4,415 | 4,500 | 4,305 | 4,410 | +3.16% | 143,500 | 516億8520万 | +13.84% | 22.82 | 1.16 |
| 01/31 | 3,970 | 4,280 | 3,925 | 4,275 | +8.64% | 114,900 | 501億300万 | +11.07% | 22.12 | 1.12 |
| 01/30 | 3,980 | 3,980 | 3,925 | 3,935 | -0.38% | 27,000 | 461億1820万 | +2.82% | 20.36 | 1.03 |
| 01/29 | 3,925 | 3,975 | 3,900 | 3,950 | +1.41% | 22,800 | 462億9400万 | +3.46% | 20.44 | 1.04 |
| 01/26 | 3,940 | 3,940 | 3,885 | 3,895 | -0.64% | 22,600 | 456億4940万 | +2.37% | 20.15 | 1.02 |
| 01/25 | 3,820 | 3,930 | 3,800 | 3,920 | +2.62% | 38,700 | 459億4240万 | +3.38% | 20.28 | 1.03 |
| 01/24 | 3,875 | 3,875 | 3,790 | 3,820 | -0.26% | 22,000 | 447億7040万 | +1.11% | 19.77 | 1 |
| 01/23 | 3,875 | 3,885 | 3,820 | 3,830 | -1.29% | 10,800 | 448億8760万 | +1.7% | 19.82 | 1 |
| 01/22 | 3,835 | 3,885 | 3,835 | 3,880 | +1.31% | 11,200 | 454億7360万 | +3.38% | 20.08 | 1.02 |
| 01/19 | 3,810 | 3,860 | 3,800 | 3,830 | +0.66% | 24,900 | 448億8760万 | +2.49% | 19.82 | 1 |
| 01/18 | 3,800 | 3,880 | 3,800 | 3,805 | +0.4% | 18,800 | 445億9460万 | +2.2% | 19.69 | 1 |
| 01/17 | 3,810 | 3,845 | 3,785 | 3,790 | -1.04% | 22,200 | 444億1880万 | +2.27% | 19.61 | 0.99 |
| 01/16 | 3,885 | 3,890 | 3,825 | 3,830 | -1.03% | 11,400 | 448億8760万 | +3.65% | 19.82 | 1 |
| 01/15 | 3,795 | 3,870 | 3,795 | 3,870 | +2.11% | 21,800 | 453億5640万 | +4.91% | 20.02 | 1.02 |
| 01/12 | 3,860 | 3,870 | 3,780 | 3,790 | -1.81% | 27,000 | 444億1880万 | +2.99% | 19.61 | 0.99 |
| 01/11 | 3,895 | 3,895 | 3,855 | 3,860 | +0.39% | 17,400 | 452億3920万 | +5.01% | 19.97 | 1.01 |
| 01/10 | 3,810 | 3,900 | 3,810 | 3,845 | +0.92% | 22,300 | 450億6340万 | +4.8% | 19.9 | 1.01 |
| 01/09 | 3,875 | 3,875 | 3,795 | 3,810 | -1.93% | 32,000 | 446億5320万 | +4.04% | 19.71 | 1 |
| 01/05 | 3,880 | 3,915 | 3,875 | 3,885 | +0.65% | 25,300 | 455億3220万 | +6.23% | 20.1 | 1.02 |
| 01/04 | 3,780 | 3,870 | 3,755 | 3,860 | +2.8% | 52,400 | 452億3920万 | +5.75% | 19.97 | 1.01 |
| 2023 | ||||||||||
| 12/29 | 3,770 | 3,775 | 3,725 | 3,755 | -0.4% | 11,500 | 440億860万 | +3.05% | 19.43 | 0.99 |
| 12/28 | 3,710 | 3,770 | 3,710 | 3,770 | +1.62% | 13,700 | 441億8440万 | +3.6% | 19.51 | 1 |
| 12/27 | 3,780 | 3,780 | 3,710 | 3,710 | -1.2% | 18,900 | 434億8120万 | +2.15% | 19.2 | 0.98 |
| 12/26 | 3,765 | 3,790 | 3,715 | 3,755 | -0.53% | 23,400 | 440億860万 | +3.53% | 19.43 | 0.99 |
| 12/25 | 3,795 | 3,795 | 3,765 | 3,775 | -0.13% | 19,000 | 442億4300万 | +4.28% | 19.53 | 1 |
| 12/22 | 3,750 | 3,795 | 3,730 | 3,780 | +1.2% | 37,300 | 443億160万 | +4.59% | 19.56 | 1 |
| 12/21 | 3,705 | 3,740 | 3,690 | 3,735 | +0.95% | 22,200 | 437億7420万 | +3.55% | 19.33 | 0.99 |
| 12/20 | 3,645 | 3,715 | 3,645 | 3,700 | +1.93% | 25,400 | 433億6400万 | +2.69% | 19.15 | 0.98 |
| 12/19 | 3,610 | 3,630 | 3,575 | 3,630 | +2.11% | 32,000 | 425億4360万 | +0.89% | 18.78 | 0.96 |
| 12/18 | 3,575 | 3,575 | 3,525 | 3,555 | -0.56% | 28,300 | 416億6460万 | -1.14% | 18.39 | 0.94 |
| 12/15 | 3,555 | 3,600 | 3,505 | 3,575 | +1.27% | 68,600 | 418億9900万 | -0.67% | 18.5 | 0.95 |
| 12/14 | 3,530 | 3,535 | 3,495 | 3,530 | +0.86% | 33,300 | 413億7160万 | -1.94% | 18.27 | 0.93 |
| 12/13 | 3,515 | 3,530 | 3,475 | 3,500 | +0.29% | 18,300 | 410億2000万 | -2.8% | 18.11 | 0.93 |
| 12/12 | 3,480 | 3,525 | 3,475 | 3,490 | +0.87% | 30,700 | 409億280万 | -3.19% | 18.06 | 0.92 |
| 12/11 | 3,405 | 3,470 | 3,390 | 3,460 | +1.76% | 20,100 | 405億5120万 | -4.16% | 17.9 | 0.91 |
| 12/08 | 3,450 | 3,465 | 3,375 | 3,400 | -2.72% | 35,700 | 398億4800万 | -5.9% | 17.59 | 0.9 |
| 12/07 | 3,650 | 3,650 | 3,495 | 3,495 | -5.16% | 33,500 | 409億6140万 | -3.43% | 18.08 | 0.92 |
| 12/06 | 3,650 | 3,690 | 3,620 | 3,685 | +0.96% | 27,600 | 431億8820万 | +1.88% | 19.07 | 0.97 |
| 12/05 | 3,685 | 3,735 | 3,650 | 3,650 | -0.95% | 17,100 | 427億7800万 | +1.28% | 18.89 | 0.97 |
| 12/04 | 3,675 | 3,700 | 3,660 | 3,685 | +0.14% | 9,100 | 431億8820万 | +2.45% | 19.07 | 0.97 |
| 12/01 | 3,700 | 3,725 | 3,670 | 3,680 | -0.27% | 13,100 | 431億2960万 | +2.62% | 19.04 | 0.97 |
| 11/30 | 3,685 | 3,700 | 3,655 | 3,690 | +0.14% | 17,800 | 432億4680万 | +3.13% | 19.09 | 0.98 |
| 11/29 | 3,700 | 3,715 | 3,680 | 3,685 | -0.41% | 16,500 | 431億8820万 | +3.22% | 19.07 | 0.97 |
| 11/28 | 3,730 | 3,730 | 3,670 | 3,700 | 0% | 17,800 | 433億6400万 | +3.87% | 19.15 | 0.98 |
| 11/27 | 3,650 | 3,750 | 3,650 | 3,700 | +1.65% | 29,900 | 433億6400万 | +4.08% | 19.15 | 0.98 |
| 11/24 | 3,615 | 3,655 | 3,600 | 3,640 | +1.25% | 18,900 | 426億6080万 | +2.65% | 18.83 | 0.96 |
| 11/22 | 3,570 | 3,625 | 3,570 | 3,595 | +0.42% | 15,700 | 421億3340万 | +1.55% | 18.6 | 0.95 |
| 11/21 | 3,585 | 3,610 | 3,550 | 3,580 | -0.14% | 20,500 | 419億5760万 | +1.3% | 18.52 | 0.95 |
| 11/20 | 3,640 | 3,650 | 3,565 | 3,585 | -1.1% | 17,900 | 420億1620万 | +1.56% | 18.55 | 0.95 |
| 11/17 | 3,600 | 3,640 | 3,595 | 3,625 | +0.83% | 15,100 | 424億8500万 | +2.81% | 18.76 | 0.96 |
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 | |
| 2008年 3月期 | 2,630 263 6/6 | 1,150 115 9/11 115 9/10 他2件 | 2,281,600 22,816,000 9/20 | - | - | +25.83% 10/4 | -26.54% 8/17 |
| 2009年 3月期 | 2,460 246 6/4 | 590 59 2/25 | 1,159,300 11,593,000 4/23 | - | - | +93.89% 4/30 | -36.93% 10/8 |
| 2010年 3月期 | 1,940 194 8/19 | 690 69 4/1 | 6,232,600 62,326,000 4/30 | - | - | +33.54% 8/19 | -16.22% 10/5 |
| 2011年 3月期 | 1,920 192 3/4 | 950 95 3/15 | 582,100 5,821,000 5/11 | 207億3600万 | 102億6000万 | +13.55% 2/7 | -26.54% 3/15 |
| 2012年 3月期 | 2,100 210 8/4 | 1,350 135 11/11 | 442,700 4,427,000 5/11 | 226億8000万 | 145億8000万 | +13.96% 6/15 | -16.07% 9/26 |
| 2013年 3月期 | 3,940 394 11/8 | 1,450 145 5/15 | 3,144,800 31,448,000 12/5 | 425億5200万 | 156億6000万 | +56.56% 8/13 | -14.01% 5/15 |
| 2014年 3月期 | 3,010 301 5/14 | 1,880 188 9/2 | 1,227,900 12,279,000 5/14 | 325億800万 | 203億400万 | +20.53% 3/10 | -18.27% 8/1 |
| 2015年 3月期 | 3,470 347 9/1 | 2,270 227 5/14 | 403,300 4,033,000 9/17 | 406億6840万 | 266億440万 | +11.86% 5/30 | -9.01% 2/3 |
| 2016年 3月期 | 3,140 314 4/27 | 1,760 176 2/12 | 189,800 1,898,000 7/31 | 368億80万 | 206億2720万 | +10.72% 3/14 | -14.27% 8/4 |
| 2017年 3月期 | 3,640 11/21 | 2,000 200 4/8 | 316,800 3,168,000 7/29 | 426億6080万 | 234億4000万 | +21.14% 8/1 | -9.3% 4/14 |
| 2018年 3月期 | 4,480 2/2 | 2,781 4/17 | 266,800 10/31 | 525億560万 | 325億9332万 | +14.9% 2/2 | -10.37% 11/2 |
| 2019年 3月期 | 4,310 5/8 | 2,343 12/25 | 205,700 7/31 | 505億1320万 | 274億5996万 | +13.73% 9/25 | -19.83% 12/25 |
| 2020年 3月期 | 4,060 1/28 | 2,212 6/3 | 209,100 1/30 | 475億8320万 | 259億2464万 | +15.39% 9/20 | -26.3% 3/13 |
| 2021年 3月期 | 4,585 2/15 | 2,400 4/15 | 157,400 2/2 | 537億3620万 | 281億2800万 | +16.32% 5/11 | -7.28% 3/8 |
| 2022年 3月期 | 4,755 4/19 | 3,185 3/8 | 397,300 11/30 | 557億2860万 | 373億2820万 | +9.43% 9/14 | -14% 5/19 |
| 2023年 3月期 | 3,675 8/17 | 3,005 4/18 | 132,000 10/28 | 430億7100万 | 352億1860万 | +6.41% 6/8 | -6.09% 1/5 |
| 最新 | 4,185 2024/4/16 | 30,100 | 490億4820万 | -3.68% 4,345 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 21%（1.21倍）
- 1985/12/28 vs 1984/12/28
- 93%（1.93倍）
- 1986/12/27 vs 1985/12/28
- -30%（0.7倍）
- 1987/12/28 vs 1986/12/27
- 48%（1.48倍）
- 1988/12/28 vs 1987/12/28
- 48%（1.48倍）
- 1989/12/29 vs 1988/12/28
- 53%（1.53倍）
- 1990/12/28 vs 1989/12/29
- -36%（0.64倍）
- 1991/12/30 vs 1990/12/28
- 29%（1.29倍）
- 1992/12/30 vs 1991/12/30
- -30%（0.7倍）
- 1993/12/30 vs 1992/12/30
- -27%（0.73倍）
- 1994/12/30 vs 1993/12/30
- 33%（1.33倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- 1%（1.01倍）
- 1997/12/30 vs 1996/12/30
- -66%（0.34倍）
- 1998/12/30 vs 1997/12/30
- -22%（0.78倍）
- 1999/12/30 vs 1998/12/30
- -37%（0.63倍）
- 2000/12/29 vs 1999/12/30
- -35%（0.65倍）
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/30
- 126%（2.26倍）
- 2004/12/30 vs 2003/12/30
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/30
- 80%（1.8倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- 67%（1.67倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- 96%（1.96倍）
- 2013/12/30 vs 2012/12/28
- -26%（0.74倍）
- 2014/12/30 vs 2013/12/30
- 50%（1.5倍）
- 2015/12/30 vs 2014/12/30
- -34%（0.66倍）
- 2016/12/30 vs 2015/12/30
- 48%（1.48倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 43%（1.43倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/04/16 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
340円（2002/11/19） - 1131%（12.31倍）
4,185円（4/16）