株価チャート
株価
4/18
- 前日 (4/17)
- 4,575
- 始値
- 4,590
- 高値
- 4,700
- 安値
- 4,590
- 終値 +2.73%
- 4,700
- 出来高 +14.65%
- 103,300
乖離率
- 株価（5日）
移動平均値 - +0.92%
4,657 - 株価（25日）
移動平均値 - +6.58%
4,410 - 出来高（5日）
移動平均値 - -24.99%
137,720
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 | 4,590 | 4,700 | 4,590 | 4,700 | +2.73% | 103,300 | 2271億4250万 | +6.58% | 20.6 | 0.87 |
| 04/17 | 4,625 | 4,650 | 4,510 | 4,575 | -1.51% | 90,100 | 2211億148万 | +4.26% | 20.06 | 0.85 |
| 04/16 | 4,740 | 4,780 | 4,595 | 4,645 | -3.43% | 151,400 | 2244億8445万 | +6.32% | 20.36 | 0.86 |
| 04/15 | 4,555 | 4,820 | 4,530 | 4,810 | +5.6% | 262,500 | 2324億5860万 | +10.63% | 21.09 | 0.89 |
| 04/12 | 4,540 | 4,585 | 4,505 | 4,555 | +0.89% | 81,300 | 2201億3491万 | +5.37% | 19.97 | 0.84 |
| 04/11 | 4,545 | 4,595 | 4,500 | 4,515 | -0.44% | 144,500 | 2182億179万 | +4.81% | 19.79 | 0.84 |
| 04/10 | 4,425 | 4,535 | 4,405 | 4,535 | +2.49% | 128,900 | 2191億6835万 | +5.74% | 19.88 | 0.84 |
| 04/09 | 4,400 | 4,460 | 4,395 | 4,425 | +1.61% | 87,500 | 2138億5225万 | +3.63% | 19.4 | 0.82 |
| 04/08 | 4,375 | 4,395 | 4,325 | 4,355 | +0.58% | 75,800 | 2104億6928万 | +2.33% | 19.09 | 0.81 |
| 04/05 | 4,285 | 4,380 | 4,260 | 4,330 | -0.46% | 111,500 | 2092億6107万 | +2% | 18.98 | 0.8 |
| 04/04 | 4,225 | 4,380 | 4,210 | 4,350 | +4.95% | 177,000 | 2102億2763万 | +2.69% | 19.07 | 0.81 |
| 04/03 | 4,190 | 4,220 | 4,100 | 4,145 | -1.43% | 154,600 | 2003億2035万 | -2.01% | 18.17 | 0.77 |
| 04/02 | 4,165 | 4,250 | 4,160 | 4,205 | +0.48% | 105,500 | 2032億2005万 | -0.68% | 18.43 | 0.78 |
| 04/01 | 4,370 | 4,390 | 4,175 | 4,185 | -4.99% | 113,100 | 2022億5348万 | -1.13% | 18.35 | 0.77 |
| 03/29 | 4,315 | 4,430 | 4,310 | 4,405 | +2.09% | 71,600 | 2128億8569万 | +4.06% | 19.31 | 0.82 |
| 03/28 | 4,345 | 4,370 | 4,305 | 4,315 | -0.69% | 78,300 | 2085億3615万 | +2.2% | 18.92 | 0.8 |
| 03/27 | 4,365 | 4,395 | 4,310 | 4,345 | -0.46% | 175,200 | 2099億8599万 | +3.06% | 19.05 | 0.8 |
| 03/26 | 4,425 | 4,460 | 4,335 | 4,365 | -1.47% | 205,000 | 2109億5256万 | +3.68% | 19.13 | 0.81 |
| 03/25 | 4,450 | 4,480 | 4,355 | 4,430 | -0.45% | 179,600 | 2140億9389万 | +5.55% | 19.42 | 0.82 |
| 03/22 | 4,520 | 4,520 | 4,400 | 4,450 | -1.44% | 87,900 | 2150億6045万 | +6.46% | 19.51 | 0.82 |
| 03/21 | 4,380 | 4,515 | 4,380 | 4,515 | +4.51% | 226,700 | 2182億179万 | +8.43% | 19.79 | 0.84 |
| 03/19 | 4,290 | 4,365 | 4,275 | 4,320 | +0.7% | 78,300 | 2087億7779万 | +4.07% | 18.94 | 0.8 |
| 03/18 | 4,310 | 4,310 | 4,245 | 4,290 | +1.06% | 62,000 | 2073億2794万 | +3.32% | 18.81 | 0.79 |
| 03/15 | 4,250 | 4,290 | 4,220 | 4,245 | -0.12% | 111,300 | 2051億5317万 | +2.41% | 18.61 | 0.79 |
| 03/14 | 4,170 | 4,315 | 4,140 | 4,250 | +2.78% | 139,300 | 2053億9482万 | +2.63% | 18.63 | 0.79 |
| 03/13 | 4,135 | 4,175 | 4,100 | 4,135 | +0.61% | 100,800 | 1998億3707万 | +0.02% | 18.13 | 0.77 |
| 03/12 | 4,065 | 4,125 | 4,030 | 4,110 | 0% | 51,800 | 1986億2887万 | -0.58% | 18.02 | 0.76 |
| 03/11 | 4,145 | 4,145 | 4,065 | 4,110 | -2.03% | 126,600 | 1986億2887万 | -0.58% | 18.02 | 0.76 |
| 03/08 | 4,140 | 4,205 | 4,135 | 4,195 | +0.72% | 135,100 | 2027億3676万 | +1.48% | 18.39 | 0.78 |
| 03/07 | 4,100 | 4,195 | 4,095 | 4,165 | +3.09% | 187,200 | 2012億8692万 | +0.82% | 18.26 | 0.77 |
| 03/06 | 4,015 | 4,055 | 3,990 | 4,040 | -0.86% | 142,500 | 1952億4589万 | -2.11% | 17.71 | 0.75 |
| 03/05 | 4,070 | 4,100 | 4,040 | 4,075 | +0.12% | 115,500 | 1969億3738万 | -1.33% | 17.86 | 0.75 |
| 03/04 | 4,095 | 4,115 | 4,055 | 4,070 | -0.37% | 167,900 | 1966億9574万 | -1.48% | 17.84 | 0.75 |
| 03/01 | 4,110 | 4,140 | 4,070 | 4,085 | -0.61% | 110,500 | 1974億2066万 | -1.16% | 17.91 | 0.76 |
| 02/29 | 4,170 | 4,175 | 4,050 | 4,110 | -2.14% | 161,500 | 1986億2887万 | -0.53% | 18.02 | 0.76 |
| 02/28 | 4,205 | 4,225 | 4,170 | 4,200 | -0.71% | 96,100 | 2029億7841万 | +1.82% | 18.41 | 0.78 |
| 02/27 | 4,205 | 4,260 | 4,165 | 4,230 | +1.32% | 96,600 | 2044億2825万 | +2.79% | 18.54 | 0.78 |
| 02/26 | 4,235 | 4,260 | 4,140 | 4,175 | -0.48% | 117,400 | 2017億7020万 | +1.83% | 18.3 | 0.77 |
| 02/22 | 4,250 | 4,260 | 4,160 | 4,195 | +1.45% | 99,500 | 2027億3676万 | +2.67% | 18.39 | 0.78 |
| 02/21 | 4,105 | 4,150 | 4,085 | 4,135 | -0.84% | 83,500 | 1998億3707万 | +1.57% | 18.13 | 0.77 |
| 02/20 | 4,170 | 4,220 | 4,145 | 4,170 | -0.12% | 64,900 | 2015億2856万 | +2.73% | 18.28 | 0.77 |
| 02/19 | 4,080 | 4,195 | 4,070 | 4,175 | +3.34% | 108,700 | 2017億7020万 | +3.11% | 18.3 | 0.77 |
| 02/16 | 4,055 | 4,065 | 3,980 | 4,040 | +0.75% | 183,500 | 1952億4589万 | +0.1% | 17.71 | 0.75 |
| 02/15 | 4,075 | 4,095 | 3,980 | 4,010 | -0.99% | 179,600 | 1937億9605万 | -0.45% | 17.58 | 0.74 |
| 02/14 | 4,150 | 4,175 | 4,020 | 4,050 | -3.34% | 234,700 | 1957億2918万 | +0.77% | 17.75 | 0.75 |
| 02/13 | 4,300 | 4,300 | 4,170 | 4,190 | -3.46% | 260,800 | 2024億9512万 | +4.44% | 18.37 | 0.78 |
| 02/09 | 4,325 | 4,485 | 4,200 | 4,340 | +5.47% | 511,100 | 2097億4435万 | +8.55% | 19.02 | 0.8 |
| 02/08 | 4,145 | 4,145 | 4,065 | 4,115 | -0.72% | 170,800 | 1988億7051万 | +3.44% | 18.04 | 0.76 |
| 02/07 | 4,095 | 4,175 | 4,095 | 4,145 | +1.34% | 100,900 | 2003億2035万 | +4.46% | 18.17 | 0.77 |
| 02/06 | 4,085 | 4,130 | 4,080 | 4,090 | -0.85% | 100,600 | 1976億6230万 | +3.39% | 17.93 | 0.76 |
| 02/05 | 4,115 | 4,135 | 4,085 | 4,125 | +0.24% | 70,400 | 1993億5379万 | +4.56% | 18.08 | 0.76 |
| 02/02 | 4,135 | 4,140 | 4,090 | 4,115 | +0.12% | 90,700 | 1988億7051万 | +4.68% | 18.04 | 0.76 |
| 02/01 | 4,115 | 4,135 | 4,080 | 4,110 | 0% | 102,000 | 1986億2887万 | +4.98% | 18.02 | 0.76 |
| 01/31 | 4,050 | 4,110 | 4,035 | 4,110 | +0.61% | 107,900 | 1986億2887万 | +5.36% | 18.02 | 0.76 |
| 01/30 | 4,090 | 4,110 | 4,075 | 4,085 | -0.49% | 81,900 | 1974億2066万 | +5.07% | 17.91 | 0.76 |
| 01/29 | 4,145 | 4,175 | 4,100 | 4,105 | 0% | 108,300 | 1983億8723万 | +5.91% | 17.99 | 0.76 |
| 01/26 | 4,045 | 4,145 | 4,030 | 4,105 | -0.24% | 200,100 | 1983億8723万 | +6.26% | 17.99 | 0.76 |
| 01/25 | 4,030 | 4,115 | 4,010 | 4,115 | +1.6% | 184,600 | 1988億7051万 | +6.91% | 18.04 | 0.76 |
| 01/24 | 4,010 | 4,065 | 4,000 | 4,050 | +2.79% | 223,700 | 1957億2918万 | +5.58% | 17.75 | 0.75 |
| 01/23 | 3,975 | 3,975 | 3,890 | 3,940 | -0.63% | 89,700 | 1904億1308万 | +3.11% | 17.27 | 0.73 |
| 01/22 | 3,850 | 3,965 | 3,850 | 3,965 | +2.99% | 121,400 | 1916億2128万 | +3.93% | 17.38 | 0.73 |
| 01/19 | 3,850 | 3,850 | 3,805 | 3,850 | +0.65% | 88,600 | 1860億6354万 | +1.16% | 16.88 | 0.71 |
| 01/18 | 3,780 | 3,845 | 3,755 | 3,825 | +0.39% | 60,000 | 1848億5533万 | +0.63% | 16.77 | 0.71 |
| 01/17 | 3,820 | 3,880 | 3,805 | 3,810 | -1.04% | 88,200 | 1841億3041万 | +0.37% | 16.7 | 0.71 |
| 01/16 | 3,925 | 3,925 | 3,805 | 3,850 | -1.79% | 104,800 | 1860億6354万 | +1.42% | 16.88 | 0.71 |
| 01/15 | 3,875 | 3,940 | 3,865 | 3,920 | +1.82% | 106,100 | 1894億4651万 | +3.27% | 17.18 | 0.73 |
| 01/12 | 3,855 | 3,930 | 3,815 | 3,850 | +0.52% | 139,600 | 1860億6354万 | +1.64% | 16.88 | 0.71 |
| 01/11 | 3,830 | 3,860 | 3,805 | 3,830 | +1.32% | 101,200 | 1850億9697万 | +1.43% | 16.79 | 0.71 |
| 01/10 | 3,870 | 3,870 | 3,765 | 3,780 | -2.33% | 104,300 | 1826億8056万 | +0.43% | 16.57 | 0.7 |
| 01/09 | 3,850 | 3,880 | 3,810 | 3,870 | +0.39% | 152,100 | 1870億3010万 | +3.17% | 16.96 | 0.72 |
| 01/05 | 3,860 | 3,870 | 3,825 | 3,855 | +0.39% | 55,800 | 1863億518万 | +3.27% | 16.9 | 0.71 |
| 01/04 | 3,785 | 3,865 | 3,760 | 3,840 | -0.26% | 140,700 | 1855億8026万 | +3.42% | 16.83 | 0.71 |
| 2023 | ||||||||||
| 12/29 | 3,840 | 3,870 | 3,830 | 3,850 | +0.13% | 84,300 | 1860億6354万 | +4.28% | 16.88 | 0.71 |
| 12/28 | 3,805 | 3,865 | 3,785 | 3,845 | +0.65% | 127,400 | 1858億2190万 | +4.71% | 16.86 | 0.71 |
| 12/27 | 3,810 | 3,830 | 3,780 | 3,820 | +0.92% | 155,000 | 1846億1369万 | +4.69% | 16.75 | 0.71 |
| 12/26 | 3,725 | 3,785 | 3,725 | 3,785 | +1.88% | 114,800 | 1829億2221万 | +4.5% | 16.59 | 0.7 |
| 12/25 | 3,770 | 3,775 | 3,685 | 3,715 | -1.2% | 81,200 | 1795億3923万 | +3.28% | 16.29 | 0.69 |
| 12/22 | 3,785 | 3,810 | 3,760 | 3,760 | -0.66% | 89,400 | 1817億1400万 | +5.09% | 16.48 | 0.7 |
| 12/21 | 3,715 | 3,815 | 3,715 | 3,785 | +0.13% | 117,300 | 1829億2221万 | +6.47% | 16.59 | 0.7 |
| 12/20 | 3,775 | 3,810 | 3,760 | 3,780 | 0% | 100,400 | 1826億8056万 | +7.02% | 16.57 | 0.7 |
| 12/19 | 3,705 | 3,795 | 3,680 | 3,780 | +0.4% | 213,300 | 1826億8056万 | +7.78% | 16.57 | 0.7 |
| 12/18 | 3,780 | 3,780 | 3,725 | 3,765 | -0.53% | 198,400 | 1819億5564万 | +8.19% | 16.5 | 0.7 |
| 12/15 | 3,700 | 3,795 | 3,700 | 3,785 | +3.42% | 149,800 | 1829億2221万 | +9.58% | 16.59 | 0.7 |
| 12/14 | 3,800 | 3,820 | 3,660 | 3,660 | -3.81% | 156,400 | 1768億8118万 | +7.02% | 16.04 | 0.68 |
| 12/13 | 3,725 | 3,825 | 3,700 | 3,805 | +2.15% | 192,500 | 1838億8877万 | +12.18% | 16.68 | 0.7 |
| 12/12 | 3,760 | 3,790 | 3,720 | 3,725 | -0.27% | 136,500 | 1800億2251万 | +10.73% | 16.33 | 0.69 |
| 12/11 | 3,800 | 3,810 | 3,700 | 3,735 | +1.08% | 176,500 | 1805億580万 | +11.86% | 16.37 | 0.69 |
| 12/08 | 3,820 | 3,820 | 3,660 | 3,695 | -3.15% | 215,700 | 1785億7267万 | +11.6% | 16.2 | 0.68 |
| 12/07 | 3,820 | 3,865 | 3,795 | 3,815 | -1.17% | 245,300 | 1843億7205万 | +16.06% | 16.72 | 0.71 |
| 12/06 | 3,750 | 3,865 | 3,740 | 3,860 | +4.18% | 333,600 | 1865億4682万 | +18.55% | 16.92 | 0.71 |
| 12/05 | 3,670 | 3,745 | 3,650 | 3,705 | +4.51% | 394,900 | 1790億5595万 | +14.96% | 16.24 | 0.69 |
| 12/04 | 3,495 | 3,555 | 3,490 | 3,545 | +0.14% | 145,900 | 1713億2344万 | +10.92% | 15.54 | 0.66 |
| 12/01 | 3,480 | 3,555 | 3,420 | 3,540 | +2.16% | 199,100 | 1710億8180万 | +11.64% | 15.52 | 0.66 |
| 11/30 | 3,440 | 3,495 | 3,420 | 3,465 | +1.61% | 283,100 | 1674億5718万 | +10.1% | 15.19 | 0.64 |
| 11/29 | 3,375 | 3,460 | 3,370 | 3,410 | +1.79% | 236,800 | 1647億9913万 | +9.12% | 14.95 | 0.63 |
| 11/28 | 3,335 | 3,370 | 3,315 | 3,350 | +1.06% | 123,700 | 1618億9944万 | +7.86% | 14.69 | 0.62 |
| 11/27 | 3,345 | 3,360 | 3,290 | 3,315 | -1.49% | 129,300 | 1602億795万 | +7.21% | 14.53 | 0.61 |
| 11/24 | 3,285 | 3,365 | 3,280 | 3,365 | +3.06% | 143,200 | 1626億2436万 | +9.32% | 14.75 | 0.62 |
| 11/22 | 3,200 | 3,285 | 3,165 | 3,265 | +3.82% | 183,700 | 1577億9155万 | +6.56% | 14.31 | 0.6 |
| 11/21 | 3,165 | 3,190 | 3,135 | 3,145 | -0.47% | 55,900 | 1519億9216万 | +2.95% | 13.79 | 0.58 |
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 | 6,570 657 5/10 | 1,980 198 3/17 | 188,300 1,883,000 5/11 | - | - | +10.33% 5/7 | -22.67% 1/22 |
| 2009年 3月期 | 3,490 349 6/19 | 1,100 110 3/12 110 3/10 | 2,662,700 26,627,000 6/18 | - | - | +25.34% 5/19 | -34.95% 10/8 |
| 2010年 3月期 | 2,320 232 3/31 | 1,100 110 11/19 | 772,400 7,724,000 6/11 | 526億8720万 | - | +22.78% 12/25 | -18.87% 7/13 |
| 2011年 3月期 | 2,780 278 6/4 | 1,460 146 3/15 | 450,800 4,508,000 4/8 | 631億3380万 | 331億5660万 | +13.31% 6/4 | -36.09% 3/15 |
| 2012年 3月期 | 3,200 320 7/11 | 1,450 145 11/21 | 362,800 3,628,000 2/8 | 726億7200万 | 329億2950万 | +17.81% 3/8 | -24.26% 11/21 |
| 2013年 3月期 | 3,170 317 3/26 | 1,720 172 10/12 172 10/11 | 726,400 7,264,000 3/26 | 719億9070万 | 390億6120万 | +18.33% 1/15 | -13.15% 5/16 |
| 2014年 3月期 | 4,280 428 3/31 | 2,470 247 6/27 247 6/26 | 612,700 6,127,000 12/27 | 1833億466万 | 560億9370万 | +18.23% 12/27 | -14.17% 6/7 |
| 2015年 3月期 | 4,840 484 8/7 | 2,850 285 1/21 | 1,819,600 18,196,000 11/26 | 2072億8845万 | 1220億6035万 | +18.75% 8/7 | -11.36% 10/8 |
| 2016年 3月期 | 3,580 358 5/11 358 4/27 | 1,880 188 9/29 | 1,052,300 10,523,000 11/6 | 1533億2493万 | 805億1700万 | +23.39% 11/6 | -18.09% 2/12 |
| 2017年 3月期 | 3,670 367 2/2 | 2,080 208 4/11 208 4/8 | 2,609,700 26,097,000 3/22 | 1571億7946万 | 890億8264万 | +19.01% 5/13 | -11.22% 3/8 |
| 2018年 3月期 | 3,520 10/10 | 2,385 2/9 | 2,412,900 11/6 | 1701億1523万 | 1152億6274万 | +10.36% 9/21 | -16.04% 2/9 |
| 2019年 3月期 | 2,905 5/2 | 2,026 3/28 | 1,457,400 12/12 | 1403億9340万 | 979億1291万 | +11.29% 12/14 | -11.4% 12/25 |
| 2020年 3月期 | 2,646 12/18 12/17 | 1,250 3/17 | 1,037,400 11/6 | 1278億7639万 | 604億1024万 | +30.81% 11/8 | -32.07% 3/13 |
| 2021年 3月期 | 2,819 3/15 | 1,371 4/6 | 1,253,400 2/5 | 1362億3717万 | 662億5795万 | +23.95% 5/20 | -11.86% 10/2 |
| 2022年 3月期 | 3,115 9/16 | 1,858 3/9 | 1,312,900 2/4 | 1505億4232万 | 897億9378万 | +14.1% 1/13 | -20.32% 3/9 |
| 2023年 3月期 | 2,818 3/2 | 1,954 10/3 | 2,037,800 8/5 | 1361億8884万 | 944億3328万 | +23.08% 8/5 | -14.87% 9/30 |
| 最新 | 4,700 2024/4/18 | 103,300 | 2271億4250万 | +6.58% 4,410 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- -25%（0.75倍）
- 2010/12/30 vs 2009/12/30
- 48%（1.48倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- -8%（0.92倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 41%（1.41倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 74%（1.74倍）
- 2024/04/18 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
1,100円（2009/11/19） - 327%（4.27倍）
4,700円（4/18）