株価チャート
株価
4/18
- 前日 (4/17)
- 4,500
- 始値
- 4,500
- 高値
- 4,580
- 安値
- 4,500
- 終値 +1.44%
- 4,565
- 出来高 -25.05%
- 82,000
乖離率
- 株価（5日）
移動平均値 - -0.93%
4,608 - 株価（25日）
移動平均値 - -4.06%
4,758 - 出来高（5日）
移動平均値 - -31.66%
119,980
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 | 4,500 | 4,580 | 4,500 | 4,565 | +1.44% | 82,000 | 707億4532万 | -4.06% | 5.74 | 0.77 |
| 04/17 | 4,600 | 4,600 | 4,480 | 4,500 | -1.32% | 109,400 | 697億3799万 | -5.46% | 5.66 | 0.76 |
| 04/16 | 4,680 | 4,705 | 4,560 | 4,560 | -3.08% | 176,700 | 706億6783万 | -4.28% | 5.74 | 0.77 |
| 04/15 | 4,645 | 4,720 | 4,630 | 4,705 | -0.11% | 156,700 | 729億1495万 | -1.32% | 5.92 | 0.79 |
| 04/12 | 4,710 | 4,735 | 4,695 | 4,710 | -0.11% | 75,100 | 729億9243万 | -1.36% | 5.93 | 0.79 |
| 04/11 | 4,680 | 4,745 | 4,675 | 4,715 | 0% | 89,700 | 730億6992万 | -1.34% | 5.93 | 0.79 |
| 04/10 | 4,715 | 4,750 | 4,695 | 4,715 | -0.42% | 64,000 | 730億6992万 | -1.48% | 5.93 | 0.79 |
| 04/09 | 4,760 | 4,765 | 4,715 | 4,735 | +0.42% | 79,200 | 733億7987万 | -1.15% | 5.96 | 0.8 |
| 04/08 | 4,740 | 4,740 | 4,675 | 4,715 | +0.32% | 84,200 | 730億6992万 | -1.63% | 5.93 | 0.79 |
| 04/05 | 4,695 | 4,740 | 4,640 | 4,700 | -1.36% | 116,400 | 728億3746万 | -1.96% | 5.91 | 0.79 |
| 04/04 | 4,800 | 4,800 | 4,745 | 4,765 | +0.11% | 78,400 | 738億4479万 | -0.6% | 6 | 0.8 |
| 04/03 | 4,695 | 4,800 | 4,675 | 4,760 | +0.53% | 122,300 | 737億6730万 | -0.71% | 5.99 | 0.8 |
| 04/02 | 4,680 | 4,735 | 4,670 | 4,735 | +1.28% | 98,200 | 733億7987万 | -1.25% | 5.96 | 0.8 |
| 04/01 | 4,840 | 4,840 | 4,670 | 4,675 | -2.5% | 134,800 | 724億5003万 | -2.46% | 5.88 | 0.79 |
| 03/29 | 4,825 | 4,830 | 4,725 | 4,795 | -0.31% | 154,800 | 743億971万 | +0.04% | 6.03 | 0.81 |
| 03/28 | 4,825 | 4,860 | 4,790 | 4,810 | -2.83% | 185,200 | 745億4217万 | +0.52% | 6.05 | 0.81 |
| 03/27 | 5,010 | 5,040 | 4,950 | 4,950 | -0.8% | 207,900 | 767億1179万 | +3.6% | 6.23 | 0.83 |
| 03/26 | 4,980 | 5,030 | 4,955 | 4,990 | +0.6% | 114,100 | 773億3169万 | +4.79% | 6.28 | 0.84 |
| 03/25 | 4,945 | 4,990 | 4,910 | 4,960 | -0.4% | 119,300 | 768億6677万 | +4.58% | 6.24 | 0.84 |
| 03/22 | 4,980 | 5,040 | 4,940 | 4,980 | +0.81% | 194,400 | 771億7671万 | +5.55% | 6.27 | 0.84 |
| 03/21 | 4,890 | 4,940 | 4,860 | 4,940 | +1.86% | 173,500 | 765億5682万 | +5.31% | 6.22 | 0.83 |
| 03/19 | 4,720 | 4,880 | 4,720 | 4,850 | +2.65% | 216,600 | 751億6206万 | +3.92% | 6.1 | 0.82 |
| 03/18 | 4,735 | 4,780 | 4,720 | 4,725 | +0.75% | 119,200 | 732億2489万 | +1.7% | 5.94 | 0.8 |
| 03/15 | 4,665 | 4,700 | 4,655 | 4,690 | -0.42% | 102,400 | 726億8249万 | +1.34% | 5.9 | 0.79 |
| 03/14 | 4,675 | 4,735 | 4,610 | 4,710 | +2.17% | 148,800 | 729億9243万 | +2.15% | 5.93 | 0.79 |
| 03/13 | 4,670 | 4,690 | 4,595 | 4,610 | +0.11% | 103,400 | 714億4270万 | +0.39% | 5.8 | 0.78 |
| 03/12 | 4,550 | 4,620 | 4,490 | 4,605 | -1.29% | 250,100 | 713億6521万 | +0.24% | 5.79 | 0.78 |
| 03/11 | 4,800 | 4,830 | 4,650 | 4,665 | -4.21% | 182,300 | 722億9505万 | +1.44% | 5.87 | 0.79 |
| 03/08 | 4,775 | 4,885 | 4,765 | 4,870 | +1.04% | 141,400 | 754億7201万 | +5.78% | 6.13 | 0.82 |
| 03/07 | 4,890 | 4,895 | 4,795 | 4,820 | -1.23% | 128,800 | 746億9714万 | +4.76% | 6.06 | 0.81 |
| 03/06 | 4,795 | 4,890 | 4,775 | 4,880 | +1.24% | 196,800 | 756億2698万 | +6.16% | 6.14 | 0.82 |
| 03/05 | 4,760 | 4,865 | 4,740 | 4,820 | +0.42% | 141,200 | 746億9714万 | +4.94% | 6.06 | 0.81 |
| 03/04 | 4,760 | 4,820 | 4,730 | 4,800 | +1.16% | 125,700 | 743億8719万 | +4.67% | 6.04 | 0.81 |
| 03/01 | 4,740 | 4,760 | 4,715 | 4,745 | +0.96% | 85,700 | 735億3484万 | +3.6% | 5.97 | 0.8 |
| 02/29 | 4,740 | 4,745 | 4,670 | 4,700 | -1.47% | 125,100 | 728億3746万 | +2.78% | 5.91 | 0.79 |
| 02/28 | 4,770 | 4,800 | 4,725 | 4,770 | -0.1% | 114,800 | 739億2227万 | +4.4% | 6 | 0.8 |
| 02/27 | 4,700 | 4,845 | 4,700 | 4,775 | +2.03% | 263,200 | 739億9976万 | +4.67% | 6.01 | 0.8 |
| 02/26 | 4,700 | 4,760 | 4,680 | 4,680 | -0.11% | 183,500 | 725億2751万 | +2.81% | 5.89 | 0.79 |
| 02/22 | 4,635 | 4,690 | 4,625 | 4,685 | +1.96% | 234,600 | 726億500万 | +3.1% | 5.89 | 0.79 |
| 02/21 | 4,630 | 4,650 | 4,555 | 4,595 | -0.76% | 148,400 | 712億1024万 | +1.32% | 5.78 | 0.77 |
| 02/20 | 4,580 | 4,635 | 4,560 | 4,630 | +1.76% | 162,000 | 717億5265万 | +2.23% | 5.83 | 0.78 |
| 02/19 | 4,525 | 4,575 | 4,495 | 4,550 | +0.89% | 151,600 | 705億1286万 | +0.6% | 5.72 | 0.77 |
| 02/16 | 4,385 | 4,515 | 4,380 | 4,510 | +3.92% | 349,000 | 698億9297万 | -0.13% | 5.67 | 0.76 |
| 02/15 | 4,320 | 4,365 | 4,300 | 4,340 | +0.93% | 169,400 | 672億5842万 | -3.77% | 5.46 | 0.73 |
| 02/14 | 4,350 | 4,350 | 4,260 | 4,300 | -1.15% | 188,200 | 666億3853万 | -4.64% | 5.41 | 0.72 |
| 02/13 | 4,350 | 4,385 | 4,285 | 4,350 | +0.35% | 253,100 | 674億1339万 | -3.57% | 5.47 | 0.73 |
| 02/09 | 4,265 | 4,360 | 4,255 | 4,335 | +1.4% | 236,400 | 671億8093万 | -3.9% | 5.45 | 0.73 |
| 02/08 | 4,265 | 4,320 | 4,240 | 4,275 | +0.35% | 262,500 | 662億5109万 | -5.25% | 5.38 | 0.72 |
| 02/07 | 4,200 | 4,280 | 4,200 | 4,260 | +0.83% | 409,300 | 660億1863万 | -5.52% | 5.36 | 0.72 |
| 02/06 | 4,345 | 4,370 | 4,200 | 4,225 | -9.53% | 1,027,700 | 654億7623万 | -6.26% | 5.32 | 0.71 |
| 02/05 | 4,700 | 4,700 | 4,620 | 4,670 | -1.27% | 214,500 | 723億7254万 | +3.69% | 5.88 | 0.79 |
| 02/02 | 4,770 | 4,770 | 4,680 | 4,730 | -1.15% | 150,400 | 733億238万 | +5.58% | 5.95 | 0.8 |
| 02/01 | 4,790 | 4,825 | 4,760 | 4,785 | 0% | 138,700 | 741億5473万 | +7.43% | 6.02 | 0.81 |
| 01/31 | 4,750 | 4,795 | 4,740 | 4,785 | +1.16% | 121,500 | 741億5473万 | +8.04% | 6.02 | 0.81 |
| 01/30 | 4,800 | 4,800 | 4,730 | 4,730 | -1.15% | 159,300 | 733億238万 | +7.48% | 5.95 | 0.8 |
| 01/29 | 4,670 | 4,785 | 4,655 | 4,785 | +3.24% | 222,300 | 741億5473万 | +9.35% | 6.02 | 0.81 |
| 01/26 | 4,665 | 4,700 | 4,620 | 4,635 | -0.54% | 187,200 | 718億3013万 | +6.58% | 5.83 | 0.78 |
| 01/25 | 4,575 | 4,665 | 4,575 | 4,660 | +1.97% | 190,800 | 722億1757万 | +7.72% | 5.86 | 0.79 |
| 01/24 | 4,590 | 4,595 | 4,555 | 4,570 | -0.33% | 101,500 | 708億2281万 | +6.18% | 5.75 | 0.77 |
| 01/23 | 4,610 | 4,655 | 4,570 | 4,585 | -0.43% | 228,700 | 710億5527万 | +7.1% | 5.77 | 0.77 |
| 01/22 | 4,560 | 4,610 | 4,530 | 4,605 | +1.54% | 192,000 | 713億6521万 | +8.12% | 5.79 | 0.78 |
| 01/19 | 4,510 | 4,560 | 4,490 | 4,535 | +1.68% | 164,300 | 702億8040万 | +7.06% | 5.71 | 0.76 |
| 01/18 | 4,455 | 4,525 | 4,450 | 4,460 | 0% | 143,400 | 691億1810万 | +5.76% | 5.61 | 0.75 |
| 01/17 | 4,480 | 4,550 | 4,460 | 4,460 | -0.11% | 237,200 | 691億1810万 | +6.24% | 5.61 | 0.75 |
| 01/16 | 4,485 | 4,490 | 4,440 | 4,465 | +0.11% | 188,900 | 691億9559万 | +6.74% | 5.62 | 0.75 |
| 01/15 | 4,395 | 4,510 | 4,390 | 4,460 | +1.48% | 259,700 | 691億1810万 | +6.95% | 5.61 | 0.75 |
| 01/12 | 4,390 | 4,415 | 4,340 | 4,395 | +0.8% | 213,600 | 681億1077万 | +5.75% | 5.53 | 0.74 |
| 01/11 | 4,340 | 4,390 | 4,330 | 4,360 | +1.16% | 180,800 | 675億6837万 | +5.14% | 5.49 | 0.73 |
| 01/10 | 4,340 | 4,350 | 4,310 | 4,310 | -0.81% | 142,000 | 667億9350万 | +4.11% | 5.42 | 0.73 |
| 01/09 | 4,390 | 4,425 | 4,320 | 4,345 | -0.23% | 178,400 | 673億3591万 | +5.08% | 5.47 | 0.73 |
| 01/05 | 4,370 | 4,385 | 4,340 | 4,355 | +0.11% | 170,000 | 674億9088万 | +5.52% | 5.48 | 0.73 |
| 01/04 | 4,220 | 4,360 | 4,195 | 4,350 | +3.2% | 220,400 | 674億1339万 | +5.56% | 5.47 | 0.73 |
| 2023 | ||||||||||
| 12/29 | 4,180 | 4,215 | 4,170 | 4,215 | +0.36% | 101,000 | 653億2125万 | +2.41% | 5.3 | 0.71 |
| 12/28 | 4,135 | 4,205 | 4,105 | 4,200 | +1.45% | 146,900 | 650億8879万 | +2.04% | 5.28 | 0.71 |
| 12/27 | 4,080 | 4,140 | 4,080 | 4,140 | +1.72% | 173,300 | 641億5895万 | +0.63% | 5.21 | 0.7 |
| 12/26 | 4,095 | 4,105 | 4,070 | 4,070 | -0.73% | 99,500 | 630億7414万 | -1.09% | 5.12 | 0.69 |
| 12/25 | 4,140 | 4,150 | 4,090 | 4,100 | -0.97% | 74,500 | 635億3906万 | -0.41% | 5.16 | 0.69 |
| 12/22 | 4,090 | 4,140 | 4,090 | 4,140 | +1.35% | 98,700 | 641億5895万 | +0.51% | 5.21 | 0.7 |
| 12/21 | 4,080 | 4,110 | 4,075 | 4,085 | -0.49% | 82,600 | 633億660万 | -0.78% | 5.14 | 0.69 |
| 12/20 | 4,165 | 4,165 | 4,105 | 4,105 | -0.12% | 121,200 | 636億1655万 | -0.32% | 5.16 | 0.69 |
| 12/19 | 4,080 | 4,130 | 4,065 | 4,110 | +0.98% | 131,900 | 636億9403万 | -0.19% | 5.17 | 0.69 |
| 12/18 | 4,060 | 4,085 | 4,010 | 4,070 | -0.85% | 137,700 | 630億7414万 | -1.14% | 5.12 | 0.69 |
| 12/15 | 4,025 | 4,110 | 4,015 | 4,105 | +2.37% | 180,300 | 636億1655万 | -0.27% | 5.16 | 0.69 |
| 12/14 | 4,020 | 4,030 | 3,980 | 4,010 | -0.12% | 205,500 | 621億4430万 | -2.48% | 5.05 | 0.68 |
| 12/13 | 4,040 | 4,050 | 4,005 | 4,015 | -0.62% | 108,000 | 622億2179万 | -2.34% | 5.05 | 0.68 |
| 12/12 | 4,085 | 4,085 | 4,030 | 4,040 | -0.25% | 108,300 | 626億922万 | -1.82% | 5.08 | 0.68 |
| 12/11 | 4,060 | 4,080 | 4,025 | 4,050 | +1.12% | 115,100 | 627億6419万 | -1.63% | 5.1 | 0.68 |
| 12/08 | 4,050 | 4,055 | 3,995 | 4,005 | -1.72% | 213,900 | 620億6681万 | -2.67% | 5.04 | 0.67 |
| 12/07 | 4,125 | 4,135 | 4,075 | 4,075 | -1.81% | 142,800 | 631億5163万 | -1% | 5.13 | 0.69 |
| 12/06 | 4,065 | 4,155 | 4,060 | 4,150 | +1.22% | 151,200 | 643億1393万 | +0.9% | 5.22 | 0.7 |
| 12/05 | 4,155 | 4,160 | 4,100 | 4,100 | -1.8% | 149,800 | 635億3906万 | -0.17% | 5.16 | 0.69 |
| 12/04 | 4,195 | 4,205 | 4,150 | 4,175 | 0% | 104,300 | 647億136万 | +1.66% | 5.25 | 0.7 |
| 12/01 | 4,185 | 4,195 | 4,160 | 4,175 | -0.12% | 90,100 | 647億136万 | +1.83% | 5.25 | 0.7 |
| 11/30 | 4,150 | 4,190 | 4,135 | 4,180 | +0.72% | 88,300 | 647億7885万 | +2.05% | 5.26 | 0.7 |
| 11/29 | 4,220 | 4,220 | 4,150 | 4,150 | -1.31% | 131,600 | 643億1393万 | +1.39% | 5.22 | 0.7 |
| 11/28 | 4,230 | 4,245 | 4,195 | 4,205 | -0.47% | 127,100 | 651億6628万 | +2.81% | 5.29 | 0.71 |
| 11/27 | 4,235 | 4,300 | 4,220 | 4,225 | +0.36% | 215,700 | 654億7623万 | +3.35% | 5.32 | 0.71 |
| 11/24 | 4,195 | 4,220 | 4,185 | 4,210 | +0.96% | 143,400 | 652億4377万 | +3.14% | 5.3 | 0.71 |
| 11/22 | 4,155 | 4,225 | 4,145 | 4,170 | +0.36% | 161,000 | 646億2387万 | +2.18% | 5.25 | 0.7 |
| 11/21 | 4,130 | 4,170 | 4,100 | 4,155 | +0.73% | 128,100 | 643億9141万 | +1.79% | 5.23 | 0.7 |
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 | 17,130 1,713 6/7 | 6,350 635 1/16 | 2,767,700 27,677,000 6/26 | - | - | +25.7% 5/17 | -27.87% 8/17 |
| 2009年 3月期 | 8,910 891 5/21 | 1,790 179 11/21 | 1,275,800 12,758,000 12/3 | - | - | +52.15% 4/20 | -39.81% 10/8 |
| 2010年 3月期 | 6,410 641 8/14 | 2,180 218 4/1 | 1,202,950 12,029,500 4/16 | - | - | +25.17% 8/14 | -27.16% 2/10 |
| 2011年 3月期 | 3,760 376 4/5 | 1,260 126 3/15 | 804,400 8,044,000 6/16 | 466億1384万 | 156億2059万 | +12.85% 12/8 | -42.31% 3/15 |
| 2012年 3月期 | 2,390 239 8/1 | 1,080 108 11/22 | 2,004,400 20,044,000 8/30 | 296億2954万 | 133億8908万 | +16.83% 2/28 | -25.77% 9/7 |
| 2013年 3月期 | 1,440 144 4/4 144 4/3 他2件 | 610 61 10/15 | 2,200,200 22,002,000 1/31 | 178億5211万 | 75億6235万 | +36.79% 1/4 | -23.42% 7/27 |
| 2014年 3月期 | 4,000 400 9/24 | 1,010 101 4/2 | 10,656,950 106,569,500 10/29 | 495億8920万 | 125億2127万 | +80.43% 9/24 | -25.82% 2/4 |
| 2015年 3月期 | 3,660 366 7/23 | 2,300 230 2/6 230 10/17 | 3,460,600 34,606,000 7/23 | 567億2024万 | 356億4386万 | +10.8% 11/4 | -14.22% 10/17 |
| 2016年 3月期 | 2,620 262 6/4 | 940 94 2/12 | 810,490 8,104,900 6/3 | 406億301万 | 145億6749万 | +21.17% 3/14 | -21.15% 8/25 |
| 2017年 3月期 | 2,430 243 2/22 | 1,110 111 7/8 111 6/24 | 827,100 8,271,000 11/24 | 376億5852万 | 172億204万 | +25.09% 11/28 | -17.36% 6/24 |
| 2018年 3月期 | 3,510 351 2/26 | 1,880 188 4/14 | 3,142,100 31,421,000 5/10 | 543億9564万 | 291億3498万 | +27.41% 5/11 | -12.13% 11/15 |
| 2019年 3月期 | 3,980 398 5/21 | 2,040 204 12/25 | 2,264,720 22,647,200 5/9 | 616億7938万 | 316億1456万 | +26.39% 5/17 | -20.72% 12/25 |
| 2020年 3月期 | 2,650 265 4/4 | 1,260 3/13 | 765,300 10/16 | 410億6793万 | 195億2663万 | +12.81% 9/12 | -29.2% 3/13 |
| 2021年 3月期 | 2,218 3/15 | 1,418 7/31 | 489,200 2/5 | 343億7308万 | 219億7521万 | +24.05% 5/10 | -10.2% 7/2 |
| 2022年 3月期 | 3,220 3/4 | 1,879 4/30 | 1,562,600 2/4 | 499億141万 | 291億1948万 | +24.74% 2/7 | -17.61% 5/10 |
| 2023年 3月期 | 4,770 3/9 | 1,972 5/12 | 3,351,900 11/2 | 739億2227万 | 305億6074万 | +32.38% 11/2 | -20.21% 5/11 |
| 最新 | 4,565 2024/4/18 | 82,000 | 707億4532万 | -4.06% 4,758 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%（1.07倍）
- 1985/12/28 vs 1984/12/28
- -3%（0.97倍）
- 1986/12/27 vs 1985/12/28
- -4%（0.96倍）
- 1987/12/28 vs 1986/12/27
- 132%（2.32倍）
- 1988/12/28 vs 1987/12/28
- 127%（2.27倍）
- 1989/12/29 vs 1988/12/28
- -8%（0.92倍）
- 1990/12/28 vs 1989/12/29
- -54%（0.46倍）
- 1991/12/30 vs 1990/12/28
- 19%（1.19倍）
- 1992/12/30 vs 1991/12/30
- -45%（0.55倍）
- 1993/12/30 vs 1992/12/30
- -2%（0.98倍）
- 1994/12/30 vs 1993/12/30
- 58%（1.58倍）
- 1995/12/29 vs 1994/12/30
- -19%（0.81倍）
- 1996/12/30 vs 1995/12/29
- -30%（0.7倍）
- 1997/12/30 vs 1996/12/30
- -83%（0.17倍）
- 1998/12/30 vs 1997/12/30
- 9%（1.09倍）
- 1999/12/30 vs 1998/12/30
- 34%（1.34倍）
- 2000/12/29 vs 1999/12/30
- -29%（0.71倍）
- 2001/12/28 vs 2000/12/29
- -36%（0.64倍）
- 2002/12/30 vs 2001/12/28
- -49%（0.51倍）
- 2003/12/30 vs 2002/12/30
- 384%（4.84倍）
- 2004/12/30 vs 2003/12/30
- 180%（2.8倍）
- 2005/12/30 vs 2004/12/30
- -13%（0.87倍）
- 2006/12/29 vs 2005/12/30
- 73%（1.73倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/30
- 41%（1.41倍）
- 2010/12/30 vs 2009/12/30
- -32%（0.68倍）
- 2011/12/30 vs 2010/12/30
- -50%（0.5倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 213%（3.13倍）
- 2014/12/30 vs 2013/12/30
- -30%（0.7倍）
- 2015/12/30 vs 2014/12/30
- -43%（0.57倍）
- 2016/12/30 vs 2015/12/30
- 35%（1.35倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- 84%（1.84倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/04/18 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
240円（2002/11/20） - 1802%（19.02倍）
4,565円（4/18）