株価チャート
株価
4/18
- 前日 (4/17)
- 2,696
- 始値
- 2,710
- 高値
- 2,781
- 安値
- 2,700
- 終値 +1.97%
- 2,749
- 出来高 +56.39%
- 483,100
乖離率
- 株価（5日）
移動平均値 - +0.26%
2,742 - 株価（25日）
移動平均値 - -1.86%
2,801 - 出来高（5日）
移動平均値 - +27.64%
378,480
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 | 2,710 | 2,781 | 2,700 | 2,749 | +1.97% | 483,100 | 5034億5488万 | -1.86% | 23.46 | 4.16 |
| 04/17 | 2,747 | 2,747 | 2,695 | 2,696 | -0.85% | 308,900 | 4937億4840万 | -3.92% | 23.01 | 4.08 |
| 04/16 | 2,711 | 2,731 | 2,693 | 2,719 | -0.62% | 345,100 | 4979億6065万 | -3.38% | 23.2 | 4.11 |
| 04/15 | 2,777 | 2,789 | 2,723 | 2,736 | -2.7% | 317,500 | 5010億7404万 | -3.05% | 23.35 | 4.14 |
| 04/12 | 2,749 | 2,819 | 2,741 | 2,812 | +3.38% | 437,800 | 5149億9277万 | -0.6% | 24 | 4.25 |
| 04/11 | 2,722 | 2,737 | 2,712 | 2,720 | -0.91% | 286,800 | 4981億4379万 | -3.99% | 23.21 | 4.11 |
| 04/10 | 2,759 | 2,763 | 2,736 | 2,745 | +0.18% | 263,400 | 5027億2231万 | -3.24% | 23.42 | 4.15 |
| 04/09 | 2,725 | 2,749 | 2,723 | 2,740 | +0.74% | 217,600 | 5018億661万 | -3.42% | 23.38 | 4.14 |
| 04/08 | 2,718 | 2,724 | 2,696 | 2,720 | -0.26% | 349,300 | 4981億4379万 | -4.16% | 23.21 | 4.11 |
| 04/05 | 2,740 | 2,756 | 2,712 | 2,727 | -1.02% | 310,900 | 4994億2577万 | -4.01% | 23.27 | 4.12 |
| 04/04 | 2,747 | 2,780 | 2,714 | 2,755 | +1.4% | 488,400 | 5045億5373万 | -3.1% | 23.51 | 4.17 |
| 04/03 | 2,747 | 2,750 | 2,713 | 2,717 | -1.02% | 370,800 | 4975億9436万 | -4.5% | 23.19 | 4.11 |
| 04/02 | 2,802 | 2,802 | 2,724 | 2,745 | -2.66% | 550,500 | 5027億2231万 | -3.62% | 23.42 | 4.15 |
| 04/01 | 2,840 | 2,850 | 2,810 | 2,820 | -0.56% | 309,700 | 5164億5790万 | -1.09% | 24.06 | 4.26 |
| 03/29 | 2,824 | 2,859 | 2,818 | 2,836 | +0.6% | 367,800 | 5193億8815万 | -0.6% | 24.2 | 4.29 |
| 03/28 | 2,831 | 2,840 | 2,806 | 2,819 | -0.95% | 220,100 | 5162億7476万 | -1.23% | 24.06 | 4.26 |
| 03/27 | 2,866 | 2,877 | 2,828 | 2,846 | +0.04% | 512,200 | 5212億1957万 | -0.42% | 24.29 | 4.3 |
| 03/26 | 2,820 | 2,860 | 2,808 | 2,845 | +0.46% | 414,100 | 5210億3642万 | -0.49% | 24.28 | 4.3 |
| 03/25 | 2,900 | 2,904 | 2,807 | 2,832 | -1.39% | 537,900 | 5186億5559万 | -0.91% | 24.17 | 4.28 |
| 03/22 | 2,934 | 2,956 | 2,864 | 2,872 | -2.11% | 491,000 | 5259億8123万 | +0.56% | 24.51 | 4.34 |
| 03/21 | 2,969 | 2,986 | 2,916 | 2,934 | -0.47% | 612,200 | 5373億3598万 | +2.88% | 25.04 | 4.44 |
| 03/19 | 2,950 | 2,969 | 2,921 | 2,948 | 0% | 441,800 | 5398億9996万 | +3.62% | 25.16 | 4.46 |
| 03/18 | 2,900 | 2,971 | 2,881 | 2,948 | +2.5% | 472,500 | 5398億9996万 | +3.77% | 25.16 | 4.46 |
| 03/15 | 2,871 | 2,895 | 2,854 | 2,876 | +0.49% | 324,000 | 5267億1380万 | +1.37% | 24.54 | 4.35 |
| 03/14 | 2,888 | 2,898 | 2,848 | 2,862 | -0.66% | 240,400 | 5241億4982万 | +0.95% | 24.42 | 4.33 |
| 03/13 | 2,906 | 2,929 | 2,849 | 2,881 | -0.59% | 471,800 | 5276億2950万 | +1.62% | 24.58 | 4.36 |
| 03/12 | 2,894 | 2,920 | 2,848 | 2,898 | -0.82% | 469,700 | 5307億4290万 | +2.15% | 24.73 | 4.38 |
| 03/11 | 2,878 | 2,924 | 2,873 | 2,922 | +0.83% | 407,200 | 5351億3829万 | +2.92% | 24.93 | 4.42 |
| 03/08 | 2,895 | 2,944 | 2,880 | 2,898 | -0.92% | 466,800 | 5307億4290万 | +2.11% | 24.73 | 4.38 |
| 03/07 | 2,855 | 2,967 | 2,840 | 2,925 | +4.02% | 592,800 | 5356億8771万 | +3.1% | 24.96 | 4.42 |
| 03/06 | 2,735 | 2,824 | 2,735 | 2,812 | +2.44% | 511,800 | 5149億9277万 | -0.85% | 24 | 4.25 |
| 03/05 | 2,768 | 2,778 | 2,737 | 2,745 | -1.12% | 546,700 | 5027億2231万 | -3.31% | 23.42 | 4.15 |
| 03/04 | 2,750 | 2,800 | 2,746 | 2,776 | -0.43% | 393,700 | 5083億9969万 | -2.49% | 23.69 | 4.2 |
| 03/01 | 2,790 | 2,815 | 2,769 | 2,788 | +0.36% | 435,100 | 5105億9738万 | -2.45% | 23.79 | 4.21 |
| 02/29 | 2,770 | 2,792 | 2,744 | 2,778 | -0.54% | 871,000 | 5087億6597万 | -3.14% | 23.71 | 4.2 |
| 02/28 | 2,795 | 2,834 | 2,740 | 2,793 | -0.64% | 462,600 | 5115億1309万 | -3.02% | 23.83 | 4.22 |
| 02/27 | 2,809 | 2,826 | 2,781 | 2,811 | +0.11% | 543,300 | 5148億963万 | -2.8% | 23.99 | 4.25 |
| 02/26 | 2,864 | 2,872 | 2,798 | 2,808 | -1.96% | 445,300 | 5142億6020万 | -3.17% | 23.96 | 4.25 |
| 02/22 | 2,884 | 2,903 | 2,851 | 2,864 | -0.38% | 355,400 | 5245億1611万 | -1.51% | 24.44 | 4.33 |
| 02/21 | 2,905 | 2,911 | 2,833 | 2,875 | -1.71% | 569,800 | 5265億3066万 | -1.34% | 24.53 | 4.35 |
| 02/20 | 2,872 | 2,935 | 2,872 | 2,925 | +2.6% | 415,700 | 5356億8771万 | +0.17% | 24.96 | 4.42 |
| 02/19 | 2,801 | 2,862 | 2,799 | 2,851 | +1.14% | 401,400 | 5221億3527万 | -2.43% | 24.33 | 4.31 |
| 02/16 | 2,825 | 2,845 | 2,801 | 2,819 | +0.64% | 385,700 | 5162億7476万 | -3.69% | 24.06 | 4.26 |
| 02/15 | 2,770 | 2,803 | 2,740 | 2,801 | +1.23% | 706,200 | 5129億7822万 | -4.47% | 23.9 | 4.23 |
| 02/14 | 2,730 | 2,776 | 2,718 | 2,767 | +0.58% | 468,300 | 5067億5142万 | -5.72% | 23.61 | 4.18 |
| 02/13 | 2,815 | 2,840 | 2,733 | 2,751 | -3.34% | 928,000 | 5038億2116万 | -6.4% | 23.48 | 4.16 |
| 02/09 | 2,814 | 2,869 | 2,802 | 2,846 | -0.07% | 391,900 | 5212億1957万 | -3.3% | 24.29 | 4.3 |
| 02/08 | 2,834 | 2,864 | 2,760 | 2,848 | +0.71% | 1,007,700 | 5215億8585万 | -3.26% | 24.3 | 4.31 |
| 02/07 | 2,850 | 2,900 | 2,732 | 2,828 | -1.67% | 1,525,600 | 5179億2303万 | -3.97% | 24.13 | 4.28 |
| 02/06 | 2,892 | 2,904 | 2,864 | 2,876 | -1.71% | 421,300 | 5267億1380万 | -2.38% | 24.54 | 4.35 |
| 02/05 | 2,943 | 2,958 | 2,905 | 2,926 | -0.31% | 381,000 | 5358億7085万 | -0.61% | 24.97 | 4.42 |
| 02/02 | 2,930 | 2,959 | 2,898 | 2,935 | +1% | 344,300 | 5375億1912万 | -0.14% | 25.05 | 4.44 |
| 02/01 | 2,867 | 2,911 | 2,864 | 2,906 | +0.9% | 271,100 | 5322億803万 | -0.89% | 24.8 | 4.39 |
| 01/31 | 2,857 | 2,880 | 2,847 | 2,880 | -0.24% | 427,900 | 5274億4636万 | -1.61% | 24.58 | 4.35 |
| 01/30 | 2,913 | 2,914 | 2,855 | 2,887 | +0.1% | 592,300 | 5287億2835万 | -1.27% | 24.64 | 4.36 |
| 01/29 | 2,951 | 2,966 | 2,883 | 2,884 | -2.24% | 748,000 | 5281億7893万 | -1.2% | 24.61 | 4.36 |
| 01/26 | 3,029 | 3,046 | 2,947 | 2,950 | -3.53% | 722,500 | 5402億6624万 | +1.2% | 25.17 | 4.46 |
| 01/25 | 3,042 | 3,095 | 3,039 | 3,058 | +0.96% | 530,800 | 5600億4548万 | +5.19% | 26.1 | 4.62 |
| 01/24 | 3,088 | 3,088 | 2,973 | 3,029 | -1.72% | 887,800 | 5547億3439万 | +4.59% | 25.85 | 4.58 |
| 01/23 | 3,099 | 3,126 | 3,058 | 3,082 | -0.1% | 417,600 | 5644億4087万 | +6.87% | 26.3 | 4.66 |
| 01/22 | 3,043 | 3,102 | 3,028 | 3,085 | +2.46% | 482,200 | 5649億9029万 | +7.53% | 26.33 | 4.66 |
| 01/19 | 3,047 | 3,051 | 2,997 | 3,011 | +0.07% | 480,500 | 5514億3785万 | +5.54% | 25.69 | 4.55 |
| 01/18 | 3,029 | 3,057 | 2,998 | 3,009 | -0.5% | 452,100 | 5510億7156万 | +5.95% | 25.68 | 4.55 |
| 01/17 | 3,034 | 3,075 | 3,023 | 3,024 | +0.3% | 628,300 | 5538億1868万 | +7.04% | 25.8 | 4.57 |
| 01/16 | 3,004 | 3,056 | 2,991 | 3,015 | +0.7% | 614,700 | 5521億7041万 | +7.3% | 25.73 | 4.56 |
| 01/15 | 2,958 | 2,999 | 2,939 | 2,994 | +1.22% | 571,600 | 5483億2445万 | +7.08% | 25.55 | 4.53 |
| 01/12 | 2,948 | 2,975 | 2,938 | 2,958 | +0.68% | 378,100 | 5417億3137万 | +6.4% | 25.24 | 4.47 |
| 01/11 | 2,912 | 2,957 | 2,912 | 2,938 | +1.59% | 343,200 | 5380億6855万 | +6.14% | 25.07 | 4.44 |
| 01/10 | 2,851 | 2,892 | 2,850 | 2,892 | +0.77% | 297,200 | 5296億4406万 | +4.9% | 24.68 | 4.37 |
| 01/09 | 2,846 | 2,887 | 2,833 | 2,870 | +0.95% | 269,100 | 5256億1495万 | +4.48% | 24.49 | 4.34 |
| 01/05 | 2,864 | 2,875 | 2,828 | 2,843 | -0.73% | 235,600 | 5206億7014万 | +3.91% | 24.26 | 4.3 |
| 01/04 | 2,820 | 2,870 | 2,796 | 2,864 | -0.69% | 326,700 | 5245億1611万 | +5.1% | 24.44 | 4.33 |
| 2023 | ||||||||||
| 12/29 | 2,847 | 2,890 | 2,831 | 2,884 | +1.05% | 452,600 | 5281億7893万 | +6.22% | 24.61 | 4.36 |
| 12/28 | 2,833 | 2,865 | 2,813 | 2,854 | +0.85% | 379,100 | 5226億8469万 | +5.51% | 24.35 | 4.31 |
| 12/27 | 2,820 | 2,835 | 2,802 | 2,830 | +1.43% | 338,300 | 5182億8931万 | +4.97% | 24.15 | 4.28 |
| 12/26 | 2,775 | 2,792 | 2,757 | 2,790 | +0.87% | 206,200 | 5109億6366万 | +3.76% | 23.81 | 4.22 |
| 12/25 | 2,817 | 2,826 | 2,758 | 2,766 | -0.79% | 213,200 | 5065億6828万 | +3.21% | 23.6 | 4.18 |
| 12/22 | 2,777 | 2,799 | 2,751 | 2,788 | +0.11% | 230,400 | 5105億9738万 | +4.42% | 23.79 | 4.21 |
| 12/21 | 2,762 | 2,800 | 2,755 | 2,785 | +0.61% | 391,400 | 5100億4796万 | +4.74% | 23.77 | 4.21 |
| 12/20 | 2,785 | 2,791 | 2,762 | 2,768 | -0.54% | 379,600 | 5069億3456万 | +4.45% | 23.62 | 4.18 |
| 12/19 | 2,743 | 2,789 | 2,725 | 2,783 | +0.76% | 308,800 | 5096億8168万 | +5.34% | 23.75 | 4.21 |
| 12/18 | 2,742 | 2,789 | 2,735 | 2,762 | -0.79% | 442,700 | 5058億3571万 | +4.86% | 23.57 | 4.18 |
| 12/15 | 2,749 | 2,797 | 2,735 | 2,784 | +2.32% | 747,100 | 5098億6482万 | +5.9% | 23.76 | 4.21 |
| 12/14 | 2,748 | 2,767 | 2,718 | 2,721 | +0.85% | 427,500 | 4983億2693万 | +3.74% | 23.22 | 4.11 |
| 12/13 | 2,667 | 2,710 | 2,665 | 2,698 | +0.45% | 350,900 | 4941億1468万 | +3.02% | 23.02 | 4.08 |
| 12/12 | 2,704 | 2,714 | 2,665 | 2,686 | -0.63% | 304,200 | 4919億1699万 | +2.64% | 22.92 | 4.06 |
| 12/11 | 2,660 | 2,709 | 2,646 | 2,703 | +3.25% | 474,200 | 4950億3039万 | +3.4% | 23.07 | 4.09 |
| 12/08 | 2,626 | 2,635 | 2,606 | 2,618 | -1.17% | 426,100 | 4794億6339万 | +0.42% | 22.34 | 3.96 |
| 12/07 | 2,633 | 2,674 | 2,620 | 2,649 | -0.93% | 405,700 | 4851億4077万 | +1.81% | 22.6 | 4 |
| 12/06 | 2,651 | 2,679 | 2,634 | 2,674 | +2.81% | 339,800 | 4897億1930万 | +3.12% | 22.82 | 4.04 |
| 12/05 | 2,608 | 2,629 | 2,581 | 2,601 | -2.14% | 332,400 | 4763億5000万 | +0.77% | 22.2 | 3.93 |
| 12/04 | 2,642 | 2,658 | 2,612 | 2,658 | +0.49% | 324,600 | 4867億8904万 | +3.26% | 22.68 | 4.02 |
| 12/01 | 2,657 | 2,671 | 2,637 | 2,645 | -0.45% | 331,200 | 4844億820万 | +3.2% | 22.57 | 4 |
| 11/30 | 2,588 | 2,672 | 2,567 | 2,657 | +2.59% | 653,900 | 4866億590万 | +4.11% | 22.67 | 4.02 |
| 11/29 | 2,566 | 2,600 | 2,564 | 2,590 | +0.86% | 326,900 | 4743億3544万 | +1.89% | 22.1 | 3.92 |
| 11/28 | 2,596 | 2,596 | 2,512 | 2,568 | -1.31% | 426,200 | 4703億634万 | +1.3% | 21.91 | 3.88 |
| 11/27 | 2,653 | 2,658 | 2,580 | 2,602 | -1.92% | 464,100 | 4765億3314万 | +2.81% | 22.2 | 3.93 |
| 11/24 | 2,633 | 2,656 | 2,610 | 2,653 | +0.91% | 435,200 | 4858億7333万 | +5.11% | 22.64 | 4.01 |
| 11/22 | 2,611 | 2,651 | 2,603 | 2,629 | -0.45% | 461,400 | 4814億7795万 | +4.53% | 22.43 | 3.97 |
| 11/21 | 2,583 | 2,650 | 2,569 | 2,641 | +3% | 849,100 | 4836億7564万 | +5.35% | 22.54 | 3.99 |
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 | 613 490,000 12/3 | 338 270,000 3/17 | 1,702,400 2,128 10/3 | - | - | +27.35% 10/4 | -21.42% 8/10 |
| 2009年 3月期 | 535 428,000 6/19 | 90 71,800 10/30 | 6,176,800 7,721 10/29 | - | - | +28.33% 4/20 | -58.61% 10/29 |
| 2010年 3月期 | 308 246,400 8/28 | 124 99,500 4/9 | 2,081,600 2,602 8/26 | - | - | +31.81% 5/13 | -16.23% 11/18 |
| 2011年 3月期 | 365 292,000 7/6 | 204 163,000 11/2 | 3,343,200 4,179 6/2 | 602億9157万 | 336億5591万 | +18.85% 12/15 | -28.19% 3/15 |
| 2012年 3月期 | 458 366,000 9/1 | 282 225,500 4/13 | 1,836,800 2,296 8/22 | 755億7094万 | 465億6078万 | +16.04% 4/6 | -13.86% 1/12 |
| 2013年 3月期 | 825 3,300 3/29 | 331 265,100 5/15 | 2,262,000 565,500 3/7 | 1362億7548万 | 547億3731万 | +25.61% 2/4 | -9.37% 12/14 |
| 2014年 3月期 | 1,091 4,365 5/8 | 449 1,797 2/13 | 7,978,400 1,994,600 2/7 | 1802億5529万 | 839億1594万 | +16.82% 3/31 | -29.57% 2/13 |
| 2015年 3月期 | 675 2,700 6/3 | 451 1,802 10/14 | 9,829,600 2,457,400 3/25 | 1260億9270万 | 841億5520万 | +21.34% 12/1 | -18.97% 3/30 |
| 2016年 3月期 | 639 2,554 8/13 | 478 1,910 4/3 | 2,594,000 648,500 7/21 | 1192億7435万 | 891億9891万 | +14.6% 7/22 | -14.73% 1/21 |
| 2017年 3月期 | 616 2,464 5/16 | 379 1,514 11/9 | 3,444,800 861,200 11/7 | 1150億9688万 | 707億2105万 | +9.52% 2/15 | -13.82% 11/8 |
| 2018年 3月期 | 655 2,620 1/26 | 470 1,881 4/13 | 25,387,200 6,346,800 1/26 | 1223億9015万 | 878億6414万 | +16.23% 1/26 | -7.63% 4/11 |
| 2019年 3月期 | 720 2,880 11/30 | 499 1,996 5/14 | 3,607,200 901,800 5/15 | 1345億5763万 | 932億4074万 | +17.31% 11/29 | -13.91% 3/8 |
| 2020年 3月期 | 913 3,650 3/31 | 488 1,953 8/6 | 2,756,400 689,100 8/8 | 1705億8129万 | 912億4689万 | +20.61% 4/8 | -14.81% 3/16 |
| 2021年 3月期 | 1,338 2,674 3/30 2,675 3/29 | 786 3,145 4/6 | 4,254,400 1,063,600 6/4 | 2499億3664万 | 1469億8031万 | +15.52% 8/18 | -14.15% 12/10 |
| 2022年 3月期 | 2,555 5,110 11/30 | 1,177 2,354 5/12 | 2,624,400 1,312,200 5/12 | 4779億6282万 | 2200億2649万 | +18.18% 11/9 | -16.47% 1/27 |
| 2023年 3月期 | 2,788 3/30 | 1,845 3,690 5/13 | 2,170,000 1,085,000 8/5 | 5215億5004万 | 3451億4341万 | +12.38% 5/26 | -9.65% 5/12 |
| 最新 | 2,749 2024/4/18 | 483,100 | 5034億5488万 | -1.86% 2,801 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- 9%（1.09倍）
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- 61%（1.61倍）
- 2010/12/30 vs 2009/12/30
- 38%（1.38倍）
- 2011/12/30 vs 2010/12/30
- 20%（1.2倍）
- 2012/12/28 vs 2011/12/30
- 43%（1.43倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -27%（0.73倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- 21%（1.21倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- 134%（2.34倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/04/18 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
90円（2008/10/30） - 2963%（30.63倍）
2,749円（4/18）