株価チャート
株価
4/18
- 前日 (4/17)
- 3,355
- 始値
- 3,355
- 高値
- 3,460
- 安値
- 3,340
- 終値 +2.09%
- 3,425
- 出来高 -34.45%
- 33,300
乖離率
- 株価（5日）
移動平均値 - -0.03%
3,426 - 株価（25日）
移動平均値 - -3.44%
3,547 - 出来高（5日）
移動平均値 - -15.87%
39,580
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 | 3,355 | 3,460 | 3,340 | 3,425 | +2.09% | 33,300 | 365億9379万 | -3.44% | 32.78 | 0.93 |
| 04/17 | 3,375 | 3,410 | 3,315 | 3,355 | -0.59% | 50,800 | 358億4589万 | -5.86% | 32.11 | 0.92 |
| 04/16 | 3,470 | 3,485 | 3,375 | 3,375 | -3.16% | 41,500 | 360億5958万 | -5.67% | 32.3 | 0.92 |
| 04/15 | 3,445 | 3,530 | 3,435 | 3,485 | -0.14% | 31,900 | 372億3485万 | -2.98% | 33.35 | 0.95 |
| 04/12 | 3,525 | 3,550 | 3,480 | 3,490 | -1.13% | 40,400 | 372億8828万 | -3.22% | 33.4 | 0.95 |
| 04/11 | 3,490 | 3,570 | 3,445 | 3,530 | +1.15% | 40,200 | 377億1565万 | -2.16% | 33.78 | 0.96 |
| 04/10 | 3,360 | 3,490 | 3,360 | 3,490 | +2.8% | 42,700 | 372億8828万 | -3.16% | 33.4 | 0.95 |
| 04/09 | 3,420 | 3,435 | 3,365 | 3,395 | -0.59% | 53,800 | 362億7326万 | -5.72% | 32.49 | 0.93 |
| 04/08 | 3,320 | 3,435 | 3,305 | 3,415 | +1.04% | 69,400 | 364億8695万 | -5.09% | 32.68 | 0.93 |
| 04/05 | 3,265 | 3,390 | 3,265 | 3,380 | +1.05% | 146,200 | 361億1300万 | -6.09% | 32.35 | 0.92 |
| 04/04 | 3,535 | 3,545 | 3,310 | 3,345 | -7.21% | 142,500 | 357億3905万 | -7.19% | 32.01 | 0.91 |
| 04/03 | 3,470 | 3,640 | 3,455 | 3,605 | +3.89% | 93,800 | 385億1697万 | -0.11% | 34.5 | 0.98 |
| 04/02 | 3,465 | 3,505 | 3,445 | 3,470 | +0.73% | 54,900 | 370億7459万 | -3.74% | 33.21 | 0.95 |
| 04/01 | 3,695 | 3,700 | 3,425 | 3,445 | -6.13% | 90,100 | 368億748万 | -4.44% | 32.97 | 0.94 |
| 03/29 | 3,620 | 3,705 | 3,595 | 3,670 | +2.8% | 86,400 | 392億1145万 | +1.77% | 35.12 | 1 |
| 03/28 | 3,580 | 3,640 | 3,535 | 3,570 | -1.52% | 62,600 | 381億4302万 | -0.78% | 34.16 | 0.97 |
| 03/27 | 3,605 | 3,685 | 3,550 | 3,625 | +2.55% | 103,200 | 387億3066万 | +1.12% | 34.69 | 0.99 |
| 03/26 | 3,590 | 3,590 | 3,515 | 3,535 | -3.02% | 92,000 | 377億6907万 | -0.9% | 33.83 | 0.96 |
| 03/25 | 3,675 | 3,690 | 3,575 | 3,645 | -1.22% | 92,500 | 389億4435万 | +2.62% | 34.88 | 0.99 |
| 03/22 | 3,785 | 3,825 | 3,685 | 3,690 | -4.28% | 118,000 | 394億2514万 | +4.44% | 35.31 | 1.01 |
| 03/21 | 3,800 | 3,915 | 3,800 | 3,855 | +2.39% | 76,100 | 411億8805万 | +9.77% | 36.89 | 1.05 |
| 03/19 | 3,740 | 3,765 | 3,690 | 3,765 | +0.67% | 39,700 | 402億2646万 | +8.07% | 36.03 | 1.03 |
| 03/18 | 3,770 | 3,790 | 3,710 | 3,740 | +0.94% | 49,400 | 399億5936万 | +8.31% | 35.79 | 1.02 |
| 03/15 | 3,695 | 3,705 | 3,605 | 3,705 | +0.95% | 74,800 | 395億8540万 | +8.21% | 35.46 | 1.01 |
| 03/14 | 3,805 | 3,805 | 3,625 | 3,670 | -4.43% | 117,600 | 392億1145万 | +8.13% | 35.12 | 1 |
| 03/13 | 3,805 | 3,870 | 3,770 | 3,840 | +3.36% | 131,900 | 410億2779万 | +14.08% | 36.75 | 1.05 |
| 03/12 | 3,670 | 3,730 | 3,550 | 3,715 | -0.54% | 129,900 | 396億9225万 | +11.33% | 35.55 | 1.01 |
| 03/11 | 3,765 | 3,790 | 3,650 | 3,735 | -2.61% | 206,900 | 399億593万 | +13.04% | 35.74 | 1.02 |
| 03/08 | 3,475 | 3,840 | 3,475 | 3,835 | +8.64% | 347,100 | 409億7437万 | +17.53% | 36.7 | 1.05 |
| 03/07 | 3,485 | 3,545 | 3,460 | 3,530 | +2.77% | 78,000 | 377億1565万 | +9.93% | 33.78 | 0.96 |
| 03/06 | 3,375 | 3,455 | 3,310 | 3,435 | +0.73% | 64,000 | 367億64万 | +9.01% | 32.87 | 0.94 |
| 03/05 | 3,280 | 3,445 | 3,280 | 3,410 | +2.71% | 89,800 | 364億3353万 | +10.14% | 32.63 | 0.93 |
| 03/04 | 3,440 | 3,505 | 3,320 | 3,320 | -3.21% | 140,700 | 354億7194万 | +9.21% | 31.77 | 0.91 |
| 03/01 | 3,525 | 3,555 | 3,425 | 3,430 | -2.42% | 89,300 | 366億4722万 | +14.87% | 32.83 | 0.94 |
| 02/29 | 3,495 | 3,610 | 3,495 | 3,515 | +1.01% | 147,300 | 375億5538万 | +20.09% | 33.64 | 0.96 |
| 02/28 | 3,520 | 3,565 | 3,475 | 3,480 | -0.57% | 75,100 | 371億8143万 | +21.55% | 33.3 | 0.95 |
| 02/27 | 3,500 | 3,580 | 3,485 | 3,500 | +1.16% | 105,000 | 373億9512万 | +25% | 33.5 | 0.96 |
| 02/26 | 3,505 | 3,580 | 3,435 | 3,460 | -0.72% | 119,500 | 369億6775万 | +26.55% | 33.11 | 0.94 |
| 02/22 | 3,525 | 3,580 | 3,465 | 3,485 | +0.87% | 248,300 | 372億3485万 | +30.57% | 33.35 | 0.95 |
| 02/21 | 3,330 | 3,455 | 3,315 | 3,455 | +5.98% | 256,900 | 369億1432万 | +32.73% | 33.06 | 0.94 |
| 02/20 | 3,190 | 3,275 | 3,190 | 3,260 | +2.84% | 111,400 | 348億3088万 | +28.35% | 31.2 | 0.89 |
| 02/19 | 3,160 | 3,245 | 3,120 | 3,170 | +0.32% | 62,800 | 338億6929万 | +27.46% | 30.34 | 0.87 |
| 02/16 | 3,195 | 3,250 | 3,155 | 3,160 | -0.16% | 123,200 | 337億6245万 | +29.72% | 30.24 | 0.86 |
| 02/15 | 3,180 | 3,250 | 3,135 | 3,165 | 0% | 182,600 | 338億1587万 | +32.59% | 30.29 | 0.86 |
| 02/14 | 3,135 | 3,185 | 3,120 | 3,165 | +0.48% | 98,400 | 338億1587万 | +35.37% | 30.29 | 0.86 |
| 02/13 | 3,020 | 3,185 | 3,010 | 3,150 | +5.11% | 223,500 | 336億5561万 | +37.67% | 30.15 | 0.86 |
| 02/09 | 2,980 | 3,035 | 2,980 | 2,997 | -0.27% | 89,900 | 320億2091万 | +33.79% | 28.68 | 0.82 |
| 02/08 | 2,975 | 3,060 | 2,957 | 3,005 | +1.31% | 165,100 | 321億638万 | +36.72% | 28.76 | 0.82 |
| 02/07 | 2,921 | 3,015 | 2,907 | 2,966 | +0.27% | 215,300 | 316億8969万 | +37.57% | 28.38 | 0.81 |
| 02/06 | 3,100 | 3,120 | 2,894 | 2,958 | -5.5% | 354,800 | 316億422万 | +39.86% | 28.31 | 0.81 |
| 02/05 | 2,925 | 3,150 | 2,925 | 3,130 | +8.38% | 648,500 | 334億4192万 | +51.06% | 29.95 | 0.85 |
| 02/02 | 2,829 | 2,921 | 2,786 | 2,888 | +6.25% | 622,100 | 308億5631万 | +43.11% | 27.64 | 0.79 |
| 02/01 | 2,568 | 2,736 | 2,565 | 2,718 | +7.47% | 796,700 | 290億3998万 | +37.83% | 26.01 | 0.74 |
| 01/31 | 2,529 | 2,529 | 2,455 | 2,529 | +24.64% | 818,500 | 270億2064万 | +30.77% | 24.2 | 0.69 |
| 01/30 | 2,056 | 2,056 | 2,024 | 2,029 | -0.83% | 28,800 | 216億7848万 | +6.68% | 19.42 | 0.55 |
| 01/29 | 2,020 | 2,052 | 2,020 | 2,046 | +1.84% | 47,100 | 218億6012万 | +8.14% | 19.58 | 0.56 |
| 01/26 | 1,985 | 2,015 | 1,985 | 2,009 | +1.72% | 63,200 | 214億6480万 | +6.8% | 19.23 | 0.55 |
| 01/25 | 1,965 | 1,984 | 1,958 | 1,975 | +1.39% | 43,800 | 211億153万 | +5.5% | 18.9 | 0.54 |
| 01/24 | 1,923 | 1,957 | 1,920 | 1,948 | +1.51% | 35,600 | 208億1305万 | +4.45% | 18.64 | 0.53 |
| 01/23 | 1,900 | 1,934 | 1,897 | 1,919 | +0.63% | 17,800 | 205億321万 | +3.23% | 18.36 | 0.52 |
| 01/22 | 1,875 | 1,910 | 1,875 | 1,907 | +2.8% | 21,200 | 203億7500万 | +2.8% | 18.25 | 0.52 |
| 01/19 | 1,826 | 1,867 | 1,826 | 1,855 | +1.31% | 24,900 | 198億1941万 | +0.22% | 17.75 | 0.51 |
| 01/18 | 1,855 | 1,856 | 1,831 | 1,831 | -0.49% | 11,400 | 195億6299万 | -0.97% | 17.52 | 0.5 |
| 01/17 | 1,894 | 1,894 | 1,840 | 1,840 | -2.18% | 21,300 | 196億5915万 | -0.43% | 17.61 | 0.5 |
| 01/16 | 1,923 | 1,923 | 1,872 | 1,881 | -2.23% | 30,900 | 200億9720万 | +1.9% | 18 | 0.51 |
| 01/15 | 1,910 | 1,924 | 1,903 | 1,924 | +0.73% | 25,600 | 205億5663万 | +4.4% | 18.41 | 0.53 |
| 01/12 | 1,925 | 1,937 | 1,900 | 1,910 | -1.09% | 33,200 | 204億705万 | +4.03% | 18.28 | 0.52 |
| 01/11 | 1,965 | 1,965 | 1,924 | 1,931 | -0.31% | 34,500 | 206億3142万 | +5.35% | 18.48 | 0.53 |
| 01/10 | 1,930 | 1,957 | 1,916 | 1,937 | +0.78% | 28,300 | 206億9552万 | +5.9% | 18.54 | 0.53 |
| 01/09 | 1,929 | 1,942 | 1,919 | 1,922 | -0.67% | 34,000 | 205億3526万 | +5.26% | 18.39 | 0.52 |
| 01/05 | 1,906 | 1,948 | 1,906 | 1,935 | -0.57% | 17,300 | 206億7416万 | +6.09% | 18.52 | 0.53 |
| 01/04 | 1,921 | 1,954 | 1,900 | 1,946 | -0.76% | 32,700 | 207億9168万 | +6.92% | 18.62 | 0.53 |
| 2023 | ||||||||||
| 12/29 | 1,950 | 1,975 | 1,940 | 1,961 | +0.72% | 36,000 | 209億5195万 | +7.98% | 18.77 | 0.54 |
| 12/28 | 1,879 | 1,947 | 1,879 | 1,947 | +4.01% | 51,900 | 208億237万 | +7.63% | 18.63 | 0.53 |
| 12/27 | 1,794 | 1,875 | 1,794 | 1,872 | +4.35% | 64,600 | 200億104万 | +3.83% | 17.92 | 0.51 |
| 12/26 | 1,743 | 1,810 | 1,738 | 1,794 | +2.93% | 42,100 | 191億6767万 | -0.28% | 17.17 | 0.49 |
| 12/25 | 1,773 | 1,773 | 1,737 | 1,743 | -0.34% | 22,600 | 186億2277万 | -3.06% | 16.68 | 0.48 |
| 12/22 | 1,735 | 1,760 | 1,735 | 1,749 | +0.69% | 22,200 | 186億8687万 | -2.83% | 16.74 | 0.48 |
| 12/21 | 1,765 | 1,777 | 1,737 | 1,737 | -2.47% | 26,100 | 185億5866万 | -3.55% | 16.62 | 0.47 |
| 12/20 | 1,795 | 1,806 | 1,772 | 1,781 | 0% | 31,600 | 190億2877万 | -1.22% | 17.04 | 0.49 |
| 12/19 | 1,780 | 1,790 | 1,770 | 1,781 | +0.06% | 19,000 | 190億2877万 | -1.27% | 17.04 | 0.49 |
| 12/18 | 1,783 | 1,783 | 1,758 | 1,780 | -0.78% | 21,800 | 190億1809万 | -1.33% | 17.03 | 0.49 |
| 12/15 | 1,783 | 1,804 | 1,782 | 1,794 | +0.28% | 33,100 | 191億6767万 | -0.55% | 17.17 | 0.49 |
| 12/14 | 1,822 | 1,828 | 1,775 | 1,789 | -1.97% | 34,500 | 191億1425万 | -0.83% | 17.12 | 0.49 |
| 12/13 | 1,813 | 1,831 | 1,807 | 1,825 | +1.28% | 31,000 | 194億9888万 | +1.28% | 17.47 | 0.5 |
| 12/12 | 1,813 | 1,813 | 1,791 | 1,802 | -0.55% | 19,100 | 192億5314万 | +0.06% | 17.25 | 0.49 |
| 12/11 | 1,796 | 1,812 | 1,791 | 1,812 | +0.89% | 21,200 | 193億5998万 | +0.61% | 17.34 | 0.49 |
| 12/08 | 1,810 | 1,817 | 1,776 | 1,796 | +0.39% | 36,100 | 191億8904万 | -0.28% | 17.19 | 0.49 |
| 12/07 | 1,803 | 1,803 | 1,779 | 1,789 | -1.49% | 24,400 | 191億1425万 | -0.61% | 17.12 | 0.49 |
| 12/06 | 1,761 | 1,838 | 1,761 | 1,816 | +3.48% | 59,600 | 194億272万 | +1% | 17.38 | 0.5 |
| 12/05 | 1,819 | 1,829 | 1,755 | 1,755 | -4.57% | 25,300 | 187億5098万 | -1.96% | 16.8 | 0.48 |
| 12/04 | 1,806 | 1,839 | 1,806 | 1,839 | +0.93% | 21,200 | 196億4846万 | +2.97% | 17.6 | 0.5 |
| 12/01 | 1,874 | 1,874 | 1,813 | 1,822 | -2.77% | 29,000 | 194億6683万 | +2.42% | 17.44 | 0.5 |
| 11/30 | 1,858 | 1,879 | 1,853 | 1,874 | +1.08% | 25,900 | 200億2241万 | +5.76% | 17.93 | 0.51 |
| 11/29 | 1,853 | 1,879 | 1,853 | 1,854 | +0.05% | 50,100 | 198億873万 | +5.22% | 17.74 | 0.51 |
| 11/28 | 1,840 | 1,865 | 1,839 | 1,853 | +1.15% | 34,100 | 197億9804万 | +5.7% | 17.73 | 0.51 |
| 11/27 | 1,795 | 1,841 | 1,795 | 1,832 | +1.95% | 44,600 | 195億7367万 | +4.93% | 17.53 | 0.5 |
| 11/24 | 1,798 | 1,802 | 1,788 | 1,797 | +0.73% | 17,200 | 191億9972万 | +3.34% | 17.2 | 0.49 |
| 11/22 | 1,762 | 1,791 | 1,762 | 1,784 | +0.85% | 16,100 | 190億6082万 | +2.82% | 17.07 | 0.49 |
| 11/21 | 1,784 | 1,798 | 1,766 | 1,769 | -0.84% | 30,800 | 189億56万 | +2.25% | 16.93 | 0.48 |
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 | 2,040 408 7/12 | 1,055 211 3/18 | 177,200 886,000 8/13 | - | - | +12.26% 6/20 | -24.58% 8/17 |
| 2009年 3月期 | 1,390 278 6/25 278 6/19 | 650 130 10/10 | 59,400 297,000 6/19 | - | - | +14.37% 5/23 | -32.88% 10/8 |
| 2010年 3月期 | 1,550 310 8/27 | 910 182 4/14 182 4/9 | 172,800 864,000 9/4 | - | - | +19.34% 6/8 | -15.36% 11/27 |
| 2011年 3月期 | 1,750 350 1/18 | 965 193 10/18 | 462,600 2,313,000 3/8 | 139億2356万 | 76億7785万 | +29.56% 1/11 | -28.27% 3/15 |
| 2012年 3月期 | 1,470 294 7/14 | 1,010 202 11/11 | 225,200 1,126,000 4/28 | 116億9579万 | 80億3588万 | +12.69% 6/16 | -12.51% 8/8 |
| 2013年 3月期 | 1,445 289 3/8 | 910 182 10/15 | 261,200 1,306,000 3/8 | 114億9688万 | 72億4025万 | +13.96% 3/11 | -11.31% 9/5 |
| 2014年 3月期 | 2,310 462 1/24 | 1,130 226 9/2 | 25,780,400 128,902,000 1/24 | 200億6078万 | 89億9064万 | +58.32% 1/24 | -9.07% 6/7 |
| 2015年 3月期 | 2,595 519 7/8 | 1,470 294 5/12 | 3,747,400 18,737,000 7/8 | 225億3581万 | 127億6595万 | +32.84% 7/8 | -11.96% 10/16 |
| 2016年 3月期 | 2,035 407 9/8 | 1,430 286 2/12 | 484,400 2,422,000 9/8 | 217億4259万 | 152億7858万 | +8.98% 3/15 | -12.77% 2/12 |
| 2017年 3月期 | 2,295 459 2/16 459 2/15 | 1,435 287 6/24 | 268,600 1,343,000 2/1 | 245億2051万 | 153億3200万 | +13.22% 5/8 | -10.87% 6/24 |
| 2018年 3月期 | 5,290 1,058 2/2 | 1,900 380 4/17 | 414,200 2,071,000 11/1 | 565億2006万 | 203億21万 | +22% 11/1 | -22.19% 5/1 |
| 2019年 3月期 | 4,700 940 4/5 | 2,317 11/2 | 429,800 2,149,000 5/1 | 502億1631万 | 247億5557万 | +17.29% 3/26 | -26.6% 11/1 |
| 2020年 3月期 | 4,890 2/12 | 2,543 8/29 | 413,100 1/31 | 522億4632万 | 271億7022万 | +17.87% 10/24 | -26.69% 3/13 |
| 2021年 3月期 | 5,350 6/30 6/29 | 3,495 4/2 | 282,900 5/29 | 571億6111万 | 373億4170万 | +13.34% 5/11 | -11.63% 7/31 |
| 2022年 3月期 | 4,030 4/19 | 2,499 3/9 | 219,400 5/27 | 430億5781万 | 267億11万 | +10.53% 11/4 | -10.69% 2/22 |
| 2023年 3月期 | 2,780 4/5 | 1,785 3/20 | 239,900 6/27 | 297億241万 | 190億7151万 | +11.81% 7/22 | -11.79% 5/25 |
| 最新 | 3,425 2024/4/18 | 33,300 | 365億9379万 | -3.44% 3,547 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -6%（0.94倍）
- 1985/12/28 vs 1984/12/28
- 23%（1.23倍）
- 1986/12/27 vs 1985/12/28
- 22%（1.22倍）
- 1987/12/28 vs 1986/12/27
- 88%（1.88倍）
- 1988/12/28 vs 1987/12/28
- 5%（1.05倍）
- 1989/12/29 vs 1988/12/28
- 167%（2.67倍）
- 1990/12/28 vs 1989/12/29
- -64%（0.36倍）
- 1991/12/30 vs 1990/12/28
- -12%（0.88倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- 17%（1.17倍）
- 1994/12/30 vs 1993/12/30
- 17%（1.17倍）
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -61%（0.39倍）
- 1998/12/30 vs 1997/12/30
- 6%（1.06倍）
- 1999/12/30 vs 1998/12/30
- 80%（1.8倍）
- 2000/12/29 vs 1999/12/30
- -33%（0.67倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- -22%（0.78倍）
- 2003/12/30 vs 2002/12/30
- 94%（1.94倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 52%（1.52倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 148%（2.48倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 61%（1.61倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -40%（0.6倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/04/18 vs 2023/12/29
- 75%（1.75倍）
- 過去安値
650円（2008/10/10） - 427%（5.27倍）
3,425円（4/18）