株価チャート
株価
4/17
- 前日 (4/16)
- 4,165
- 始値
- 4,160
- 高値
- 4,175
- 安値
- 4,105
- 終値 -1.44%
- 4,105
- 出来高 +28.86%
- 45,100
乖離率
- 株価（5日）
移動平均値 - -2.26%
4,200 - 株価（25日）
移動平均値 - -3.77%
4,266 - 出来高（5日）
移動平均値 - +31.1%
34,400
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 4,160 | 4,175 | 4,105 | 4,105 | -1.44% | 45,100 | 966億1015万 | -3.77% | - | 0.62 |
| 04/16 | 4,225 | 4,230 | 4,160 | 4,165 | -1.88% | 35,000 | 980億2224万 | -2.48% | - | 0.63 |
| 04/15 | 4,215 | 4,250 | 4,205 | 4,245 | +0.47% | 25,900 | 999億502万 | -0.61% | - | 0.64 |
| 04/12 | 4,260 | 4,260 | 4,225 | 4,225 | -0.82% | 31,300 | 994億3432万 | -1.05% | - | 0.64 |
| 04/11 | 4,235 | 4,260 | 4,200 | 4,260 | 0% | 34,700 | 1002億5804万 | -0.19% | - | 0.64 |
| 04/10 | 4,225 | 4,260 | 4,225 | 4,260 | +0.71% | 25,400 | 1002億5804万 | -0.16% | - | 0.64 |
| 04/09 | 4,225 | 4,240 | 4,200 | 4,230 | +0.12% | 36,100 | 995億5200万 | -0.82% | - | 0.64 |
| 04/08 | 4,180 | 4,235 | 4,165 | 4,225 | +1.08% | 37,300 | 994億3432万 | -0.91% | - | 0.64 |
| 04/05 | 4,200 | 4,205 | 4,150 | 4,180 | -0.71% | 32,500 | 983億7526万 | -2.04% | - | 0.63 |
| 04/04 | 4,200 | 4,230 | 4,195 | 4,210 | -0.12% | 36,600 | 990億8130万 | -1.41% | - | 0.63 |
| 04/03 | 4,200 | 4,230 | 4,185 | 4,215 | 0% | 33,600 | 991億9897万 | -1.29% | - | 0.64 |
| 04/02 | 4,270 | 4,270 | 4,205 | 4,215 | -1.52% | 35,700 | 991億9897万 | -1.29% | - | 0.64 |
| 04/01 | 4,285 | 4,310 | 4,260 | 4,280 | +0.47% | 47,900 | 1007億2873万 | +0.28% | - | 0.65 |
| 03/29 | 4,225 | 4,275 | 4,205 | 4,260 | +1.07% | 51,600 | 1002億5804万 | -0.09% | - | 0.64 |
| 03/28 | 4,340 | 4,340 | 4,210 | 4,215 | -2.54% | 75,600 | 991億9897万 | -1.06% | - | 0.64 |
| 03/27 | 4,355 | 4,380 | 4,315 | 4,325 | -0.8% | 116,600 | 1017億8780万 | +1.57% | - | 0.65 |
| 03/26 | 4,420 | 4,450 | 4,340 | 4,360 | -2.46% | 171,400 | 1026億1151万 | +2.54% | - | 0.66 |
| 03/25 | 4,405 | 4,510 | 4,340 | 4,470 | +1.36% | 204,700 | 1052億34万 | +5.28% | - | 0.67 |
| 03/22 | 4,390 | 4,410 | 4,350 | 4,410 | +0.92% | 46,700 | 1037億8825万 | +4.16% | - | 0.67 |
| 03/21 | 4,340 | 4,380 | 4,325 | 4,370 | +1.16% | 41,400 | 1028億4686万 | +3.46% | - | 0.66 |
| 03/19 | 4,325 | 4,350 | 4,305 | 4,320 | +0.23% | 37,700 | 1016億7012万 | +2.42% | - | 0.65 |
| 03/18 | 4,305 | 4,330 | 4,285 | 4,310 | +0.47% | 46,500 | 1014億3478万 | +2.33% | - | 0.65 |
| 03/15 | 4,270 | 4,290 | 4,245 | 4,290 | +0.47% | 32,200 | 1009億6408万 | +2% | - | 0.65 |
| 03/14 | 4,205 | 4,275 | 4,205 | 4,270 | +0.83% | 33,300 | 1004億9339万 | +1.62% | - | 0.64 |
| 03/13 | 4,255 | 4,300 | 4,220 | 4,235 | +0.36% | 45,400 | 996億6967万 | +0.91% | - | 0.64 |
| 03/12 | 4,190 | 4,225 | 4,140 | 4,220 | +1.2% | 47,400 | 993億1665万 | +0.48% | - | 0.64 |
| 03/11 | 4,210 | 4,235 | 4,150 | 4,170 | -1.42% | 40,900 | 981億3991万 | -0.76% | - | 0.63 |
| 03/08 | 4,160 | 4,250 | 4,160 | 4,230 | +1.68% | 60,700 | 995億5200万 | +0.55% | - | 0.64 |
| 03/07 | 4,220 | 4,225 | 4,155 | 4,160 | -1.77% | 74,100 | 979億456万 | -1.21% | - | 0.63 |
| 03/06 | 4,210 | 4,235 | 4,200 | 4,235 | +0.47% | 37,500 | 996億6967万 | +0.45% | - | 0.64 |
| 03/05 | 4,225 | 4,225 | 4,175 | 4,215 | 0% | 43,000 | 991億9897万 | -0.09% | - | 0.64 |
| 03/04 | 4,320 | 4,320 | 4,215 | 4,215 | -1.75% | 56,100 | 991億9897万 | -0.19% | - | 0.64 |
| 03/01 | 4,250 | 4,305 | 4,240 | 4,290 | +0.94% | 48,200 | 1009億6408万 | +1.51% | - | 0.65 |
| 02/29 | 4,235 | 4,310 | 4,210 | 4,250 | +0.71% | 94,100 | 1000億2269万 | +0.54% | - | 0.64 |
| 02/28 | 4,225 | 4,230 | 4,180 | 4,220 | -0.12% | 50,200 | 993億1665万 | -0.24% | - | 0.64 |
| 02/27 | 4,175 | 4,235 | 4,175 | 4,225 | +1.44% | 71,900 | 994億3432万 | -0.26% | - | 0.64 |
| 02/26 | 4,170 | 4,185 | 4,160 | 4,165 | +0.12% | 41,300 | 980億2224万 | -1.82% | - | 0.63 |
| 02/22 | 4,185 | 4,185 | 4,150 | 4,160 | -0.12% | 35,400 | 979億456万 | -2.09% | - | 0.63 |
| 02/21 | 4,160 | 4,170 | 4,135 | 4,165 | 0% | 28,500 | 980億2224万 | -2.18% | - | 0.63 |
| 02/20 | 4,185 | 4,195 | 4,160 | 4,165 | -0.48% | 38,600 | 980億2224万 | -2.39% | - | 0.63 |
| 02/19 | 4,190 | 4,190 | 4,165 | 4,185 | -0.24% | 26,000 | 984億9293万 | -2.13% | - | 0.63 |
| 02/16 | 4,180 | 4,220 | 4,170 | 4,195 | +0.6% | 45,900 | 987億2828万 | -2.05% | - | 0.63 |
| 02/15 | 4,200 | 4,200 | 4,145 | 4,170 | 0% | 28,900 | 981億3991万 | -2.89% | - | 0.63 |
| 02/14 | 4,190 | 4,200 | 4,150 | 4,170 | -0.95% | 47,400 | 981億3991万 | -3.09% | - | 0.63 |
| 02/13 | 4,215 | 4,230 | 4,195 | 4,210 | +0.96% | 29,100 | 990億8130万 | -2.34% | - | 0.63 |
| 02/09 | 4,175 | 4,225 | 4,165 | 4,170 | -0.12% | 54,100 | 981億3991万 | -3.41% | - | 0.63 |
| 02/08 | 4,180 | 4,190 | 4,105 | 4,175 | -0.12% | 54,400 | 982億5758万 | -3.4% | - | 0.63 |
| 02/07 | 4,130 | 4,195 | 4,130 | 4,180 | +0.84% | 58,600 | 983億7526万 | -3.35% | - | 0.63 |
| 02/06 | 4,245 | 4,285 | 4,145 | 4,145 | -3.94% | 106,900 | 975億5154万 | -4.18% | - | 0.63 |
| 02/05 | 4,295 | 4,350 | 4,295 | 4,315 | +0.82% | 45,400 | 1015億5245万 | -0.25% | - | 0.65 |
| 02/02 | 4,300 | 4,320 | 4,275 | 4,280 | -0.23% | 23,100 | 1007億2873万 | -0.9% | - | 0.65 |
| 02/01 | 4,320 | 4,320 | 4,265 | 4,290 | -0.69% | 32,800 | 1009億6408万 | -0.56% | - | 0.65 |
| 01/31 | 4,280 | 4,325 | 4,245 | 4,320 | +0.7% | 59,200 | 1016億7012万 | +0.21% | - | 0.65 |
| 01/30 | 4,320 | 4,320 | 4,290 | 4,290 | -0.69% | 24,600 | 1009億6408万 | -0.39% | - | 0.65 |
| 01/29 | 4,325 | 4,335 | 4,300 | 4,320 | +0.12% | 32,300 | 1016億7012万 | +0.35% | - | 0.65 |
| 01/26 | 4,290 | 4,350 | 4,280 | 4,315 | +0.58% | 48,300 | 1015億5245万 | +0.3% | - | 0.65 |
| 01/25 | 4,290 | 4,300 | 4,270 | 4,290 | -0.12% | 31,500 | 1009億6408万 | -0.21% | - | 0.65 |
| 01/24 | 4,330 | 4,340 | 4,285 | 4,295 | -0.92% | 39,300 | 1010億8175万 | -0.07% | - | 0.65 |
| 01/23 | 4,380 | 4,390 | 4,335 | 4,335 | -1.03% | 29,300 | 1020億2314万 | +0.91% | - | 0.65 |
| 01/22 | 4,385 | 4,395 | 4,380 | 4,380 | +0.46% | 22,700 | 1030億8221万 | +2.05% | - | 0.66 |
| 01/19 | 4,350 | 4,370 | 4,340 | 4,360 | +0.11% | 26,600 | 1026億1151万 | +1.73% | - | 0.66 |
| 01/18 | 4,395 | 4,395 | 4,355 | 4,355 | -0.57% | 22,700 | 1024億9384万 | +1.73% | - | 0.66 |
| 01/17 | 4,400 | 4,435 | 4,375 | 4,380 | -0.23% | 32,000 | 1030億8221万 | +2.34% | - | 0.66 |
| 01/16 | 4,370 | 4,425 | 4,360 | 4,390 | +0.34% | 43,200 | 1033億1756万 | +2.59% | - | 0.66 |
| 01/15 | 4,370 | 4,405 | 4,370 | 4,375 | -0.11% | 32,800 | 1029億6454万 | +2.27% | - | 0.66 |
| 01/12 | 4,465 | 4,465 | 4,370 | 4,380 | -1.57% | 56,800 | 1030億8221万 | +2.46% | - | 0.66 |
| 01/11 | 4,440 | 4,470 | 4,435 | 4,450 | +1.02% | 53,200 | 1047億2964万 | +4.19% | - | 0.67 |
| 01/10 | 4,380 | 4,440 | 4,375 | 4,405 | +0.57% | 50,600 | 1036億7058万 | +3.33% | - | 0.66 |
| 01/09 | 4,380 | 4,390 | 4,350 | 4,380 | +0.46% | 50,600 | 1030億8221万 | +2.87% | - | 0.66 |
| 01/05 | 4,300 | 4,360 | 4,280 | 4,360 | +1.63% | 42,500 | 1026億1151万 | +2.47% | - | 0.66 |
| 01/04 | 4,240 | 4,290 | 4,210 | 4,290 | +1.3% | 23,400 | 1009億6408万 | +0.89% | - | 0.65 |
| 2023 | ||||||||||
| 12/29 | 4,225 | 4,240 | 4,195 | 4,235 | +0.59% | 25,700 | 996億6967万 | -0.42% | - | 0.64 |
| 12/28 | 4,160 | 4,220 | 4,160 | 4,210 | +1.32% | 21,700 | 990億8130万 | -1.08% | - | 0.63 |
| 12/27 | 4,135 | 4,160 | 4,115 | 4,155 | +0.48% | 49,500 | 977億8689万 | -2.46% | - | 0.63 |
| 12/26 | 4,145 | 4,160 | 4,115 | 4,135 | -0.24% | 35,100 | 973億1619万 | -3.07% | - | 0.62 |
| 12/25 | 4,260 | 4,260 | 4,145 | 4,145 | -1.89% | 50,700 | 975億5154万 | -2.97% | - | 0.63 |
| 12/22 | 4,210 | 4,240 | 4,205 | 4,225 | +0.12% | 24,600 | 994億3432万 | -1.24% | - | 0.64 |
| 12/21 | 4,215 | 4,240 | 4,205 | 4,220 | -0.59% | 21,200 | 993億1665万 | -1.33% | - | 0.64 |
| 12/20 | 4,250 | 4,270 | 4,240 | 4,245 | 0% | 44,500 | 999億502万 | -0.77% | - | 0.64 |
| 12/19 | 4,245 | 4,265 | 4,225 | 4,245 | 0% | 30,800 | 999億502万 | -0.75% | - | 0.64 |
| 12/18 | 4,230 | 4,265 | 4,205 | 4,245 | -0.12% | 36,700 | 999億502万 | -0.77% | - | 0.64 |
| 12/15 | 4,240 | 4,250 | 4,215 | 4,250 | +0.24% | 58,800 | 1000億2269万 | -0.51% | - | 0.64 |
| 12/14 | 4,250 | 4,255 | 4,230 | 4,240 | +0.12% | 36,500 | 997億8734万 | -0.56% | - | 0.64 |
| 12/13 | 4,235 | 4,250 | 4,200 | 4,235 | 0% | 35,900 | 996億6967万 | -0.47% | - | 0.64 |
| 12/12 | 4,285 | 4,285 | 4,235 | 4,235 | -0.35% | 28,200 | 996億6967万 | -0.33% | - | 0.64 |
| 12/11 | 4,300 | 4,325 | 4,245 | 4,250 | -1.51% | 38,400 | 1000億2269万 | +0.16% | - | 0.64 |
| 12/08 | 4,355 | 4,355 | 4,290 | 4,315 | -0.92% | 59,900 | 1015億5245万 | +1.89% | - | 0.65 |
| 12/07 | 4,330 | 4,365 | 4,325 | 4,355 | -0.34% | 37,000 | 1024億9384万 | +3.1% | - | 0.66 |
| 12/06 | 4,310 | 4,385 | 4,300 | 4,370 | +1.86% | 52,100 | 1028億4686万 | +3.8% | - | 0.66 |
| 12/05 | 4,280 | 4,310 | 4,280 | 4,290 | +0.23% | 41,600 | 1009億6408万 | +2.29% | - | 0.65 |
| 12/04 | 4,235 | 4,290 | 4,225 | 4,280 | +0.47% | 35,800 | 1007億2873万 | +2.32% | - | 0.65 |
| 12/01 | 4,320 | 4,325 | 4,260 | 4,260 | -0.58% | 70,600 | 1002億5804万 | +2.18% | - | 0.64 |
| 11/30 | 4,310 | 4,310 | 4,250 | 4,285 | -0.12% | 40,000 | 1008億4641万 | +3.13% | - | 0.65 |
| 11/29 | 4,305 | 4,310 | 4,280 | 4,290 | -0.35% | 31,000 | 1009億6408万 | +3.6% | - | 0.65 |
| 11/28 | 4,305 | 4,310 | 4,285 | 4,305 | +0.23% | 22,500 | 1013億1710万 | +4.36% | - | 0.65 |
| 11/27 | 4,340 | 4,340 | 4,270 | 4,295 | -0.81% | 19,100 | 1010億8175万 | +4.48% | - | 0.65 |
| 11/24 | 4,320 | 4,350 | 4,305 | 4,330 | +0.7% | 39,500 | 1019億547万 | +5.69% | - | 0.65 |
| 11/22 | 4,295 | 4,325 | 4,285 | 4,300 | -0.23% | 28,500 | 1011億9943万 | +5.31% | - | 0.65 |
| 11/21 | 4,285 | 4,325 | 4,265 | 4,310 | +0.58% | 49,100 | 1014億3478万 | +5.87% | - | 0.65 |
| 11/20 | 4,280 | 4,330 | 4,275 | 4,285 | +0.12% | 64,300 | 1008億4641万 | +5.62% | - | 0.65 |
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 | 4,305 861 4/12 | 2,310 462 3/18 | 150,800 754,000 8/24 | - | - | +18.34% 5/7 | -14% 11/12 |
| 2009年 3月期 | 3,325 665 6/10 | 2,030 406 10/28 | 111,200 556,000 4/30 | - | - | +17.4% 5/8 | -13.21% 10/27 |
| 2010年 3月期 | 2,960 592 8/31 | 2,225 445 4/30 | 170,200 851,000 7/28 | - | - | +10.71% 8/11 | -10.9% 10/6 |
| 2011年 3月期 | 3,630 726 2/18 726 2/17 他2件 | 2,325 465 3/15 | 125,800 629,000 12/10 | 854億3059万 | 547億1794万 | +12.65% 3/31 | -30.1% 3/15 |
| 2012年 3月期 | 3,535 707 4/1 | 2,390 478 12/26 | 120,000 600,000 4/28 | 831億9481万 | 562億4769万 | +7.24% 2/27 | -10.7% 10/26 |
| 2013年 3月期 | 2,740 548 4/2 | 2,000 400 9/28 | 309,800 1,549,000 10/1 | 644億8480万 | 470億6920万 | +16.49% 5/7 | -11.25% 9/10 |
| 2014年 3月期 | 4,105 821 1/22 | 2,405 481 4/2 | 233,800 1,169,000 1/21 | 966億1015万 | 566億71万 | +15.97% 5/13 | -12.8% 2/4 |
| 2015年 3月期 | 5,015 1,003 3/16 | 3,060 612 4/15 612 4/14 | 178,600 893,000 12/8 | 1180億2678万 | 720億1634万 | +14.78% 12/9 | -8.02% 8/6 |
| 2016年 3月期 | 5,160 1,032 12/7 | 3,560 712 2/12 | 184,600 923,000 4/30 | 1214億3932万 | 837億8371万 | +13.27% 11/6 | -17.86% 2/12 |
| 2017年 3月期 | 5,200 1/30 | 3,600 720 4/8 | 152,600 763,000 4/28 | 1223億8071万 | 847億2510万 | +13.07% 5/8 | -9.54% 6/28 |
| 2018年 3月期 | 6,750 10/31 | 4,490 4/14 | 279,800 10/31 | 1588億5957万 | 1056億7103万 | +12.34% 9/19 | -12.05% 11/2 |
| 2019年 3月期 | 5,920 10/2 | 4,375 12/25 | 231,500 5/8 | 1393億2573万 | 1029億6454万 | +12.96% 8/1 | -16.83% 12/25 |
| 2020年 3月期 | 5,970 5/30 | 3,425 3/17 | 569,400 5/30 | 1405億246万 | 806億652万 | +10.42% 6/12 | -21.02% 3/16 |
| 2021年 3月期 | 5,970 12/25 | 3,620 4/6 4/3 | 384,600 10/22 | 1405億246万 | 851億9580万 | +20.02% 12/25 | -8.89% 10/22 |
| 2022年 3月期 | 6,330 9/8 | 4,710 3/8 | 231,300 7/16 | 1489億7498万 | 1108億4868万 | +8.48% 8/2 | -7.38% 3/8 |
| 2023年 3月期 | 5,180 4/5 | 3,975 12/21 | 144,400 5/12 | 1219億1001万 | 935億5063万 | +7.62% 3/8 | -8.02% 10/13 |
| 最新 | 4,105 2024/4/17 | 45,100 | 966億1015万 | -3.77% 4,266 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 4%（1.04倍）
- 1985/12/28 vs 1984/12/27
- 26%（1.26倍）
- 1986/12/27 vs 1985/12/28
- 71%（1.71倍）
- 1987/12/28 vs 1986/12/27
- -17%（0.83倍）
- 1988/12/28 vs 1987/12/28
- 5%（1.05倍）
- 1989/12/29 vs 1988/12/28
- 91%（1.91倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- 3%（1.03倍）
- 1992/12/30 vs 1991/12/30
- -1%（0.99倍）
- 1993/12/30 vs 1992/12/30
- 12%（1.12倍）
- 1994/12/30 vs 1993/12/30
- 1%（1.01倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- -15%（0.85倍）
- 1998/12/30 vs 1997/12/30
- 38%（1.38倍）
- 1999/12/30 vs 1998/12/30
- -8%（0.92倍）
- 2000/12/29 vs 1999/12/30
- -11%（0.89倍）
- 2001/12/28 vs 2000/12/29
- -18%（0.82倍）
- 2002/12/30 vs 2001/12/28
- 3%（1.03倍）
- 2003/12/30 vs 2002/12/30
- -7%（0.93倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 40%（1.4倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/04/17 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
1,471円（1983/01/05） - 179%（2.79倍）
4,105円（4/17）