株価チャート
株価
4/18
- 前日 (4/17)
- 3,390
- 始値
- 3,400
- 高値
- 3,425
- 安値
- 3,390
- 終値 +0.44%
- 3,405
- 出来高 -13.84%
- 60,400
乖離率
- 株価（5日）
移動平均値 - -0.09%
3,408 - 株価（25日）
移動平均値 - +3.28%
3,297 - 出来高（5日）
移動平均値 - -30.09%
86,400
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 | 3,400 | 3,425 | 3,390 | 3,405 | +0.44% | 60,400 | 2275億1985万 | +3.28% | 15.61 | 1.73 |
| 04/17 | 3,420 | 3,420 | 3,355 | 3,390 | -0.88% | 70,100 | 2265億1756万 | +3.07% | 15.54 | 1.72 |
| 04/16 | 3,415 | 3,420 | 3,380 | 3,420 | +0.15% | 94,800 | 2285億2214万 | +4.14% | 15.68 | 1.74 |
| 04/15 | 3,410 | 3,445 | 3,375 | 3,415 | +0.15% | 118,600 | 2281億8805万 | +4.21% | 15.66 | 1.73 |
| 04/12 | 3,340 | 3,415 | 3,330 | 3,410 | +2.56% | 88,100 | 2278億5395万 | +4.28% | 15.63 | 1.73 |
| 04/11 | 3,325 | 3,340 | 3,305 | 3,325 | -0.45% | 99,400 | 2221億7431万 | +1.87% | 15.25 | 1.69 |
| 04/10 | 3,390 | 3,395 | 3,325 | 3,340 | -1.47% | 153,100 | 2231億7660万 | +2.42% | 15.31 | 1.69 |
| 04/09 | 3,515 | 3,515 | 3,375 | 3,390 | +3.99% | 452,400 | 2265億1756万 | +4.15% | 15.54 | 1.72 |
| 04/08 | 3,240 | 3,275 | 3,225 | 3,260 | +1.24% | 91,000 | 2178億3105万 | +0.37% | 14.95 | 1.65 |
| 04/05 | 3,205 | 3,225 | 3,195 | 3,220 | +0.16% | 52,300 | 2151億5828万 | -0.83% | 14.76 | 1.63 |
| 04/04 | 3,225 | 3,240 | 3,200 | 3,215 | -0.31% | 76,800 | 2148億2418万 | -1.08% | 14.74 | 1.63 |
| 04/03 | 3,210 | 3,240 | 3,190 | 3,225 | +0.16% | 75,200 | 2154億9237万 | -0.83% | 14.79 | 1.64 |
| 04/02 | 3,255 | 3,260 | 3,210 | 3,220 | -1.53% | 88,800 | 2151億5828万 | -0.98% | 14.76 | 1.63 |
| 04/01 | 3,305 | 3,310 | 3,270 | 3,270 | -0.91% | 63,600 | 2184億9924万 | +0.46% | 14.99 | 1.66 |
| 03/29 | 3,295 | 3,305 | 3,280 | 3,300 | +0.3% | 54,700 | 2205億382万 | +1.51% | 15.13 | 1.67 |
| 03/28 | 3,305 | 3,330 | 3,260 | 3,290 | -0.15% | 111,000 | 2198億3563万 | +1.36% | 15.08 | 1.67 |
| 03/27 | 3,270 | 3,305 | 3,270 | 3,295 | +0.76% | 81,600 | 2201億6973万 | +1.63% | 15.11 | 1.67 |
| 03/26 | 3,250 | 3,285 | 3,250 | 3,270 | +0.46% | 43,600 | 2184億9924万 | +1.02% | 14.99 | 1.66 |
| 03/25 | 3,260 | 3,285 | 3,250 | 3,255 | -0.31% | 58,800 | 2174億9695万 | +0.71% | 14.92 | 1.65 |
| 03/22 | 3,250 | 3,270 | 3,210 | 3,265 | +0.93% | 63,100 | 2181億6515万 | +1.18% | 14.97 | 1.66 |
| 03/21 | 3,250 | 3,260 | 3,235 | 3,235 | -0.31% | 46,500 | 2161億6057万 | +0.37% | 14.83 | 1.64 |
| 03/19 | 3,250 | 3,250 | 3,220 | 3,245 | -0.15% | 43,700 | 2168億2876万 | +0.71% | 14.88 | 1.65 |
| 03/18 | 3,280 | 3,280 | 3,240 | 3,250 | -0.61% | 49,800 | 2171億6286万 | +0.93% | 14.9 | 1.65 |
| 03/15 | 3,250 | 3,280 | 3,245 | 3,270 | +0.93% | 54,800 | 2184億9924万 | +1.65% | 14.99 | 1.66 |
| 03/14 | 3,220 | 3,250 | 3,215 | 3,240 | +0.62% | 33,500 | 2164億9466万 | +0.78% | 14.86 | 1.64 |
| 03/13 | 3,255 | 3,255 | 3,220 | 3,220 | -1.08% | 42,600 | 2151億5828万 | +0.19% | 14.76 | 1.63 |
| 03/12 | 3,235 | 3,260 | 3,210 | 3,255 | +0.46% | 59,500 | 2174億9695万 | +1.24% | 14.92 | 1.65 |
| 03/11 | 3,230 | 3,240 | 3,205 | 3,240 | 0% | 54,100 | 2164億9466万 | +0.78% | 14.86 | 1.64 |
| 03/08 | 3,225 | 3,260 | 3,210 | 3,240 | -0.46% | 67,900 | 2164億9466万 | +0.81% | 14.86 | 1.64 |
| 03/07 | 3,250 | 3,260 | 3,215 | 3,255 | +0.15% | 60,000 | 2174億9695万 | +1.31% | 14.92 | 1.65 |
| 03/06 | 3,200 | 3,280 | 3,200 | 3,250 | +1.72% | 97,900 | 2171億6286万 | +1.21% | 14.9 | 1.65 |
| 03/05 | 3,205 | 3,220 | 3,180 | 3,195 | -0.78% | 43,600 | 2134億8779万 | -0.44% | 14.65 | 1.62 |
| 03/04 | 3,245 | 3,245 | 3,205 | 3,220 | -0.77% | 79,900 | 2151億5828万 | +0.34% | 14.76 | 1.63 |
| 03/01 | 3,300 | 3,300 | 3,230 | 3,245 | -1.37% | 51,200 | 2168億2876万 | +1.22% | 14.88 | 1.65 |
| 02/29 | 3,270 | 3,300 | 3,255 | 3,290 | +0.92% | 113,300 | 2198億3563万 | +2.72% | 15.08 | 1.67 |
| 02/28 | 3,265 | 3,305 | 3,255 | 3,260 | +0.77% | 231,200 | 2178億3105万 | +1.97% | 14.95 | 1.64 |
| 02/27 | 3,275 | 3,275 | 3,220 | 3,235 | -1.22% | 108,300 | 2161億6057万 | +1.35% | 14.83 | 1.62 |
| 02/26 | 3,235 | 3,275 | 3,210 | 3,275 | +2.83% | 258,700 | 2188億3334万 | +2.83% | 15.02 | 1.64 |
| 02/22 | 3,165 | 3,205 | 3,150 | 3,185 | +0.31% | 108,900 | 2128億1960万 | +0.25% | 14.6 | 1.6 |
| 02/21 | 3,190 | 3,190 | 3,145 | 3,175 | -0.31% | 52,400 | 2121億5141万 | 0% | 14.56 | 1.59 |
| 02/20 | 3,185 | 3,200 | 3,175 | 3,185 | +0.31% | 52,700 | 2128億1960万 | +0.41% | 14.6 | 1.6 |
| 02/19 | 3,160 | 3,185 | 3,160 | 3,175 | +0.79% | 38,400 | 2121億5141万 | +0.13% | 14.56 | 1.59 |
| 02/16 | 3,135 | 3,165 | 3,125 | 3,150 | +0.8% | 68,400 | 2104億8092万 | -0.57% | 14.44 | 1.58 |
| 02/15 | 3,175 | 3,180 | 3,120 | 3,125 | -1.26% | 79,500 | 2088億1044万 | -1.33% | 14.33 | 1.57 |
| 02/14 | 3,200 | 3,210 | 3,160 | 3,165 | -1.4% | 69,700 | 2114億8321万 | -0.06% | 14.51 | 1.59 |
| 02/13 | 3,200 | 3,225 | 3,190 | 3,210 | +0.94% | 77,800 | 2144億9008万 | +1.36% | 14.72 | 1.61 |
| 02/09 | 3,175 | 3,195 | 3,160 | 3,180 | +0.16% | 142,600 | 2124億8550万 | +0.57% | 14.58 | 1.6 |
| 02/08 | 3,215 | 3,215 | 3,170 | 3,175 | -1.7% | 121,400 | 2121億5141万 | +0.51% | 14.56 | 1.59 |
| 02/07 | 3,210 | 3,235 | 3,200 | 3,230 | +0.16% | 76,400 | 2158億2647万 | +2.38% | 14.81 | 1.62 |
| 02/06 | 3,240 | 3,275 | 3,225 | 3,225 | -0.46% | 92,300 | 2154億9237万 | +2.41% | 14.79 | 1.62 |
| 02/05 | 3,250 | 3,270 | 3,230 | 3,240 | 0% | 109,700 | 2164億9466万 | +3.05% | 14.86 | 1.63 |
| 02/02 | 3,235 | 3,250 | 3,215 | 3,240 | +0.62% | 67,600 | 2164億9466万 | +3.32% | 14.86 | 1.63 |
| 02/01 | 3,220 | 3,255 | 3,205 | 3,220 | 0% | 81,900 | 2151億5828万 | +2.94% | 14.76 | 1.62 |
| 01/31 | 3,210 | 3,235 | 3,185 | 3,220 | +0.47% | 82,500 | 2151億5828万 | +3.14% | 14.76 | 1.62 |
| 01/30 | 3,235 | 3,260 | 3,170 | 3,205 | -0.16% | 680,600 | 2141億5599万 | +2.92% | 14.69 | 1.61 |
| 01/29 | 3,180 | 3,225 | 3,180 | 3,210 | +1.1% | 121,400 | 2144億9008万 | +3.32% | 14.72 | 1.61 |
| 01/26 | 3,150 | 3,180 | 3,145 | 3,175 | +0.32% | 136,300 | 2121億5141万 | +2.45% | 14.56 | 1.59 |
| 01/25 | 3,150 | 3,170 | 3,140 | 3,165 | +0.48% | 121,900 | 2114億8321万 | +2.36% | 14.51 | 1.59 |
| 01/24 | 3,170 | 3,180 | 3,145 | 3,150 | -0.32% | 106,100 | 2104億8092万 | +2.11% | 14.44 | 1.58 |
| 01/23 | 3,155 | 3,170 | 3,130 | 3,160 | +1.44% | 154,300 | 2111億4912万 | +2.56% | 14.49 | 1.59 |
| 01/22 | 3,105 | 3,130 | 3,085 | 3,115 | +1.3% | 96,300 | 2081億4225万 | +1.27% | 14.28 | 1.56 |
| 01/19 | 3,080 | 3,095 | 3,040 | 3,075 | -0.16% | 138,500 | 2054億6947万 | 0% | 14.1 | 1.54 |
| 01/18 | 3,100 | 3,110 | 3,080 | 3,080 | -1.12% | 106,600 | 2058億357万 | +0.1% | 14.12 | 1.54 |
| 01/17 | 3,100 | 3,155 | 3,100 | 3,115 | +0.48% | 236,700 | 2081億4225万 | +1.27% | 14.28 | 1.56 |
| 01/16 | 3,160 | 3,170 | 3,100 | 3,100 | -1.9% | 129,200 | 2071億3996万 | +0.85% | 14.21 | 1.55 |
| 01/15 | 3,120 | 3,165 | 3,110 | 3,160 | +1.61% | 178,500 | 2111億4912万 | +2.76% | 14.49 | 1.59 |
| 01/12 | 3,120 | 3,140 | 3,080 | 3,110 | -0.32% | 198,500 | 2078億815万 | +1.3% | 14.26 | 1.56 |
| 01/11 | 3,140 | 3,140 | 3,075 | 3,120 | -0.32% | 176,800 | 2084億7634万 | +1.69% | 14.31 | 1.56 |
| 01/10 | 3,180 | 3,190 | 3,125 | 3,130 | -1.11% | 413,000 | 2091億4454万 | +2.09% | 14.35 | 1.57 |
| 01/09 | 3,120 | 3,165 | 3,110 | 3,165 | +2.59% | 299,300 | 2114億8321万 | +3.33% | 14.51 | 1.59 |
| 01/05 | 3,120 | 3,135 | 3,085 | 3,085 | -0.96% | 150,000 | 2061億3767万 | +0.82% | 14.14 | 1.55 |
| 01/04 | 3,080 | 3,120 | 3,040 | 3,115 | +1.63% | 134,400 | 2081億4225万 | +1.73% | 14.28 | 1.56 |
| 2023 | ||||||||||
| 12/29 | 3,070 | 3,090 | 3,050 | 3,065 | -0.65% | 79,600 | 2048億128万 | +0.1% | 14.05 | 1.54 |
| 12/28 | 3,070 | 3,085 | 3,065 | 3,085 | 0% | 54,900 | 2061億3767万 | +0.69% | 14.14 | 1.55 |
| 12/27 | 3,040 | 3,090 | 3,040 | 3,085 | +1.31% | 79,000 | 2061億3767万 | +0.59% | 14.14 | 1.55 |
| 12/26 | 3,030 | 3,055 | 3,020 | 3,045 | 0% | 58,300 | 2034億6489万 | -0.81% | 13.96 | 1.53 |
| 12/25 | 3,105 | 3,105 | 3,045 | 3,045 | -0.98% | 44,300 | 2034億6489万 | -0.98% | 13.96 | 1.53 |
| 12/22 | 3,025 | 3,080 | 3,020 | 3,075 | +1.82% | 113,700 | 2054億6947万 | -0.23% | 14.1 | 1.54 |
| 12/21 | 3,020 | 3,030 | 3,005 | 3,020 | 0% | 57,300 | 2017億9441万 | -2.14% | 13.85 | 1.51 |
| 12/20 | 3,030 | 3,035 | 3,010 | 3,020 | 0% | 65,500 | 2017億9441万 | -2.36% | 13.85 | 1.51 |
| 12/19 | 2,990 | 3,020 | 2,961 | 3,020 | +1.1% | 110,700 | 2017億9441万 | -2.45% | 13.85 | 1.51 |
| 12/18 | 2,990 | 2,998 | 2,961 | 2,987 | -0.76% | 104,300 | 1995億8937万 | -3.65% | 13.7 | 1.5 |
| 12/15 | 3,020 | 3,030 | 3,000 | 3,010 | -0.66% | 114,900 | 2011億2621万 | -3.06% | 13.8 | 1.51 |
| 12/14 | 3,045 | 3,065 | 3,010 | 3,030 | -0.16% | 94,500 | 2024億6260万 | -2.51% | 13.89 | 1.52 |
| 12/13 | 3,095 | 3,100 | 3,030 | 3,035 | -2.25% | 71,800 | 2027億9670万 | -2.44% | 13.92 | 1.52 |
| 12/12 | 3,115 | 3,125 | 3,095 | 3,105 | -0.32% | 61,100 | 2074億7405万 | -0.22% | 14.24 | 1.56 |
| 12/11 | 3,075 | 3,120 | 3,050 | 3,115 | +2.13% | 124,500 | 2081億4225万 | -0.03% | 14.28 | 1.56 |
| 12/08 | 3,080 | 3,090 | 3,040 | 3,050 | -1.13% | 103,300 | 2037億9899万 | -2.24% | 13.98 | 1.53 |
| 12/07 | 3,085 | 3,095 | 3,055 | 3,085 | -0.64% | 111,600 | 2061億3767万 | -1.37% | 14.14 | 1.55 |
| 12/06 | 3,055 | 3,105 | 3,055 | 3,105 | +1.64% | 117,300 | 2074億7405万 | -0.93% | 14.24 | 1.56 |
| 12/05 | 3,040 | 3,075 | 3,040 | 3,055 | +0.16% | 77,600 | 2041億3308万 | -2.58% | 14.01 | 1.53 |
| 12/04 | 3,050 | 3,085 | 3,045 | 3,050 | -0.49% | 96,400 | 2037億9899万 | -2.96% | 13.98 | 1.53 |
| 12/01 | 3,065 | 3,080 | 3,040 | 3,065 | +0.16% | 136,900 | 2048億128万 | -2.64% | 14.05 | 1.54 |
| 11/30 | 3,070 | 3,080 | 3,045 | 3,060 | -0.81% | 179,900 | 2044億6718万 | -2.98% | 14.03 | 1.59 |
| 11/29 | 3,090 | 3,110 | 3,080 | 3,085 | -1.59% | 120,700 | 2061億3767万 | -2.4% | 14.14 | 1.6 |
| 11/28 | 3,135 | 3,140 | 3,100 | 3,135 | +0.16% | 117,000 | 2094億7863万 | -1.04% | 14.37 | 1.63 |
| 11/27 | 3,125 | 3,140 | 3,100 | 3,130 | +0.64% | 94,400 | 2091億4454万 | -1.32% | 14.35 | 1.63 |
| 11/24 | 3,200 | 3,200 | 3,110 | 3,110 | -1.74% | 120,400 | 2078億815万 | -2.02% | 14.26 | 1.62 |
| 11/22 | 3,120 | 3,170 | 3,120 | 3,165 | +0.48% | 91,600 | 2114億8321万 | -0.41% | 14.51 | 1.65 |
| 11/21 | 3,165 | 3,170 | 3,115 | 3,150 | -0.32% | 123,200 | 2104億8092万 | -0.88% | 14.44 | 1.64 |
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 5月期 | 613 1,840 3/2 | 440 1,322 3/24 1,320 3/23 | 508,500 169,500 5/25 | - | - | +16.2% 6/22 | -1.54% 4/22 |
| 2010年 5月期 | 795 2,385 8/31 | 500 1,500 2/16 1,500 2/15 | 882,600 294,200 5/26 | - | - | +14.96% 4/12 | -10.19% 2/1 |
| 2011年 5月期 | 659 1,977 3/2 1,978 3/1 | 517 1,550 3/15 1,550 3/14 | 596,400 198,800 5/26 | 440億5621万 | 345億2332万 | +6.44% 1/18 | -13.56% 3/15 |
| 2012年 5月期 | 758 2,275 4/25 | 510 1,531 12/9 | 591,600 197,200 5/28 | 506億7133万 | 341億13万 | +11.59% 4/2 | -7.24% 11/11 |
| 2013年 5月期 | 1,495 4,485 5/8 | 663 1,990 6/6 | 591,300 197,100 5/28 | 998億9491万 | 443億2349万 | +21.2% 3/22 | -21.67% 6/7 |
| 2014年 5月期 | 1,333 4,000 7/18 | 1,000 3,000 6/17 | 565,800 188,600 5/27 | 890億9245万 | 668億1934万 | +18.32% 7/9 | -11.48% 2/4 |
| 2015年 5月期 | 1,910 5,730 4/9 | 1,118 3,355 6/10 | 654,300 218,100 5/26 | 1276億2494万 | 747億2629万 | +21.96% 3/23 | -4.19% 10/17 |
| 2016年 5月期 | 2,998 1/4 | 1,710 5,130 6/1 | 563,000 5/26 | 2003億2438万 | 1142億6107万 | +23.05% 7/21 | -15.18% 1/21 |
| 2017年 5月期 | 2,971 6/16 | 2,062 11/9 | 672,700 5/26 | 1985億2026万 | 1377億8148万 | +13.22% 11/24 | -10.76% 8/4 |
| 2018年 5月期 | 3,380 5/16 | 2,491 2/6 | 910,700 5/28 | 2258億4937万 | 1664億4698万 | +10.43% 5/1 | -8.64% 2/6 |
| 2019年 5月期 | 3,440 6/6 | 2,301 5/30 | 746,200 5/28 | 2298億5853万 | 1537億5130万 | +12.39% 9/26 | -17.47% 12/25 |
| 2020年 5月期 | 3,435 5/29 | 2,148 3/17 | 755,700 5/28 | 2295億2443万 | 1435億2794万 | +14.88% 4/16 | -14.95% 3/16 |
| 2021年 5月期 | 4,010 1/13 | 3,190 7/2 | 821,900 5/27 | 2679億4556万 | 2131億5370万 | +10.61% 7/15 | -8.09% 1/20 |
| 2022年 5月期 | 4,000 9/8 9/7 | 2,851 4/27 | 740,400 5/30 | 2672億7736万 | 1905億194万 | +11.41% 7/27 | -9.29% 12/1 |
| 2023年 5月期 | 3,630 5/22 | 2,617 6/17 | 761,400 5/29 | 2425億5421万 | 1748億6621万 | +8.7% 7/11 | -4.38% 3/2 |
| 最新 | 3,405 2024/4/18 | 60,400 | 2275億1985万 | +3.28% 3,297 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 54%（1.54倍）
- 2013/12/30 vs 2012/12/28
- 49%（1.49倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 131%（2.31倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/04/18 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
441円（2009/03/24） - 673%（7.73倍）
3,405円（4/18）