株価チャート
株価
4/18
- 前日 (4/17)
- 3,450
- 始値
- 3,460
- 高値
- 3,490
- 安値
- 3,430
- 終値 +1.16%
- 3,490
- 出来高 +237.5%
- 2,700
乖離率
- 株価（5日）
移動平均値 - -0.6%
3,511 - 株価（25日）
移動平均値 - -3.27%
3,608 - 出来高（5日）
移動平均値 - +19.47%
2,260
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 | 3,460 | 3,490 | 3,430 | 3,490 | +1.16% | 2,700 | 78億917万 | -3.27% | 9.2 | 0.35 |
| 04/17 | 3,480 | 3,480 | 3,450 | 3,450 | -0.72% | 800 | 77億1967万 | -4.33% | 9.09 | 0.35 |
| 04/16 | 3,555 | 3,555 | 3,465 | 3,475 | -1.97% | 2,400 | 77億7561万 | -3.63% | 9.16 | 0.35 |
| 04/15 | 3,595 | 3,595 | 3,545 | 3,545 | -1.39% | 3,800 | 79億3224万 | -1.61% | 9.34 | 0.36 |
| 04/12 | 3,600 | 3,610 | 3,595 | 3,595 | 0% | 1,600 | 80億4412万 | -0.17% | 9.48 | 0.36 |
| 04/11 | 3,600 | 3,630 | 3,595 | 3,595 | -0.14% | 2,400 | 80億4412万 | -0.08% | 9.48 | 0.36 |
| 04/10 | 3,620 | 3,630 | 3,600 | 3,600 | -0.55% | 1,300 | 80億5530万 | +0.11% | 9.49 | 0.36 |
| 04/09 | 3,620 | 3,620 | 3,620 | 3,620 | +0.42% | 700 | 81億6万 | +0.78% | 9.54 | 0.36 |
| 04/08 | 3,625 | 3,630 | 3,605 | 3,605 | -0.28% | 2,100 | 80億6649万 | +0.5% | 9.5 | 0.36 |
| 04/05 | 3,640 | 3,640 | 3,615 | 3,615 | -1.09% | 1,000 | 80億8887万 | +0.92% | 9.53 | 0.36 |
| 04/04 | 3,635 | 3,655 | 3,635 | 3,655 | +0.55% | 1,400 | 81億7837万 | +2.24% | 9.63 | 0.37 |
| 04/03 | 3,620 | 3,640 | 3,620 | 3,635 | 0% | 1,400 | 81億3362万 | +1.96% | 9.58 | 0.37 |
| 04/02 | 3,670 | 3,675 | 3,600 | 3,635 | -1.09% | 3,200 | 81億3362万 | +2.22% | 9.58 | 0.37 |
| 04/01 | 3,685 | 3,720 | 3,675 | 3,675 | -0.27% | 4,200 | 82億2312万 | +3.61% | 9.69 | 0.37 |
| 03/29 | 3,625 | 3,685 | 3,615 | 3,685 | +1.38% | 2,800 | 82億4550万 | +4.18% | 9.71 | 0.37 |
| 03/28 | 3,635 | 3,685 | 3,620 | 3,635 | -2.28% | 4,700 | 81億3362万 | +3.09% | 9.58 | 0.37 |
| 03/27 | 3,690 | 3,720 | 3,680 | 3,720 | +1.22% | 8,500 | 83億2381万 | +5.71% | 9.8 | 0.37 |
| 03/26 | 3,670 | 3,700 | 3,660 | 3,675 | -0.81% | 3,700 | 82億2312万 | +4.76% | 9.69 | 0.37 |
| 03/25 | 3,735 | 3,765 | 3,685 | 3,705 | -0.8% | 7,300 | 82億9025万 | +5.92% | 9.77 | 0.37 |
| 03/22 | 3,725 | 3,740 | 3,705 | 3,735 | +0.67% | 3,300 | 83億5738万 | +7.14% | 9.84 | 0.38 |
| 03/21 | 3,615 | 3,710 | 3,615 | 3,710 | +3.06% | 5,700 | 83億144万 | +6.76% | 9.78 | 0.37 |
| 03/19 | 3,600 | 3,645 | 3,595 | 3,600 | +0.42% | 4,200 | 80億5530万 | +3.78% | 9.49 | 0.36 |
| 03/18 | 3,485 | 3,585 | 3,485 | 3,585 | +3.17% | 10,300 | 80億2174万 | +3.22% | 9.45 | 0.36 |
| 03/15 | 3,490 | 3,490 | 3,435 | 3,475 | -0.14% | 2,000 | 77億7561万 | -0.09% | 9.16 | 0.35 |
| 03/14 | 3,450 | 3,485 | 3,415 | 3,480 | +1.16% | 2,500 | 77億8679万 | -0.17% | 9.17 | 0.35 |
| 03/13 | 3,450 | 3,450 | 3,430 | 3,440 | -0.29% | 1,600 | 76億9729万 | -1.49% | 9.07 | 0.35 |
| 03/12 | 3,400 | 3,450 | 3,400 | 3,450 | +1.47% | 5,400 | 77億1967万 | -1.46% | 9.09 | 0.35 |
| 03/11 | 3,485 | 3,490 | 3,400 | 3,400 | -2.86% | 6,100 | 76億779万 | -3.08% | 8.96 | 0.34 |
| 03/08 | 3,500 | 3,535 | 3,500 | 3,500 | -0.57% | 5,100 | 78億3155万 | -0.54% | 9.22 | 0.35 |
| 03/07 | 3,580 | 3,600 | 3,500 | 3,520 | -0.85% | 6,100 | 78億7630万 | -0.03% | 9.28 | 0.35 |
| 03/06 | 3,505 | 3,550 | 3,505 | 3,550 | +1.28% | 1,500 | 79億4343万 | +0.8% | 9.36 | 0.36 |
| 03/05 | 3,505 | 3,535 | 3,500 | 3,505 | +0.29% | 2,700 | 78億4273万 | -0.6% | 9.24 | 0.35 |
| 03/04 | 3,495 | 3,520 | 3,445 | 3,495 | +0.43% | 5,400 | 78億2036万 | -0.96% | 9.21 | 0.35 |
| 03/01 | 3,445 | 3,480 | 3,445 | 3,480 | +1.75% | 4,000 | 77億8679万 | -1.5% | 9.17 | 0.35 |
| 02/29 | 3,415 | 3,445 | 3,415 | 3,420 | +0.15% | 2,800 | 76億5254万 | -3.25% | 9.01 | 0.34 |
| 02/28 | 3,415 | 3,450 | 3,410 | 3,415 | -0.15% | 3,200 | 76億4135万 | -3.53% | 9 | 0.34 |
| 02/27 | 3,415 | 3,460 | 3,415 | 3,420 | +0.29% | 1,900 | 76億5254万 | -3.55% | 9.01 | 0.34 |
| 02/26 | 3,460 | 3,460 | 3,390 | 3,410 | +0.15% | 4,200 | 76億3016万 | -3.94% | 8.99 | 0.34 |
| 02/22 | 3,435 | 3,445 | 3,390 | 3,405 | -0.73% | 3,700 | 76億1898万 | -4.14% | 8.97 | 0.34 |
| 02/21 | 3,420 | 3,465 | 3,420 | 3,430 | -0.44% | 3,400 | 76億7491万 | -3.49% | 9.04 | 0.35 |
| 02/20 | 3,470 | 3,480 | 3,445 | 3,445 | -0.29% | 3,700 | 77億848万 | -3.12% | 9.08 | 0.35 |
| 02/19 | 3,405 | 3,480 | 3,405 | 3,455 | +1.02% | 2,800 | 77億3085万 | -2.89% | 9.11 | 0.35 |
| 02/16 | 3,400 | 3,460 | 3,390 | 3,420 | +0.74% | 4,400 | 76億5254万 | -3.85% | 9.01 | 0.34 |
| 02/15 | 3,465 | 3,465 | 3,365 | 3,395 | -2.44% | 10,500 | 75億9660万 | -4.63% | 8.95 | 0.34 |
| 02/14 | 3,535 | 3,575 | 3,460 | 3,480 | -2.11% | 8,300 | 77億8679万 | -2.33% | 9.17 | 0.35 |
| 02/13 | 3,490 | 3,615 | 3,415 | 3,555 | -3.92% | 13,200 | 79億5461万 | -0.17% | 9.37 | 0.36 |
| 02/09 | 3,720 | 3,825 | 3,700 | 3,700 | -0.27% | 10,200 | 82億7906万 | +4.08% | 9.75 | 0.37 |
| 02/08 | 3,640 | 3,710 | 3,635 | 3,710 | +1.23% | 3,700 | 83億144万 | +4.68% | 9.78 | 0.37 |
| 02/07 | 3,645 | 3,685 | 3,620 | 3,665 | +0.55% | 4,800 | 82億75万 | +3.85% | 9.66 | 0.37 |
| 02/06 | 3,645 | 3,680 | 3,635 | 3,645 | 0% | 2,800 | 81億5600万 | +3.61% | 9.61 | 0.37 |
| 02/05 | 3,645 | 3,680 | 3,645 | 3,645 | +0.14% | 3,600 | 81億5600万 | +3.91% | 9.61 | 0.37 |
| 02/02 | 3,655 | 3,670 | 3,620 | 3,640 | -0.68% | 2,100 | 81億4481万 | +4.03% | 9.59 | 0.37 |
| 02/01 | 3,580 | 3,670 | 3,580 | 3,665 | +2.81% | 4,300 | 82億75万 | +4.89% | 9.66 | 0.37 |
| 01/31 | 3,565 | 3,595 | 3,560 | 3,565 | +1.13% | 4,100 | 79億7699万 | +2.3% | 9.4 | 0.36 |
| 01/30 | 3,655 | 3,660 | 3,525 | 3,525 | -3.56% | 15,000 | 78億8749万 | +1.44% | 9.29 | 0.36 |
| 01/29 | 3,600 | 3,665 | 3,595 | 3,655 | +1.67% | 3,800 | 81億7837万 | +5.48% | 9.63 | 0.37 |
| 01/26 | 3,550 | 3,595 | 3,550 | 3,595 | +0.56% | 2,100 | 80億4412万 | +4.2% | 9.48 | 0.36 |
| 01/25 | 3,590 | 3,605 | 3,545 | 3,575 | +1.13% | 3,700 | 79億9936万 | +3.98% | 9.42 | 0.36 |
| 01/24 | 3,520 | 3,575 | 3,465 | 3,535 | -0.14% | 5,300 | 79億986万 | +3.09% | 9.32 | 0.36 |
| 01/23 | 3,580 | 3,590 | 3,540 | 3,540 | -0.98% | 4,200 | 79億2105万 | +3.45% | 9.33 | 0.36 |
| 01/22 | 3,530 | 3,615 | 3,525 | 3,575 | +1.85% | 3,300 | 79億9936万 | +4.62% | 9.42 | 0.36 |
| 01/19 | 3,490 | 3,540 | 3,460 | 3,510 | +1.15% | 6,800 | 78億5392万 | +2.87% | 9.25 | 0.35 |
| 01/18 | 3,450 | 3,495 | 3,450 | 3,470 | +0.43% | 2,800 | 77億6442万 | +1.79% | 9.15 | 0.35 |
| 01/17 | 3,535 | 3,585 | 3,455 | 3,455 | -0.86% | 9,200 | 77億3085万 | +1.38% | 9.11 | 0.35 |
| 01/16 | 3,475 | 3,530 | 3,475 | 3,485 | +0.14% | 2,100 | 77億9798万 | +2.2% | 9.19 | 0.35 |
| 01/15 | 3,475 | 3,515 | 3,470 | 3,480 | +1.02% | 3,500 | 77億8679万 | +1.96% | 9.17 | 0.35 |
| 01/12 | 3,500 | 3,500 | 3,415 | 3,445 | -1.57% | 3,700 | 77億848万 | +0.88% | 9.08 | 0.35 |
| 01/11 | 3,460 | 3,525 | 3,460 | 3,500 | +1.3% | 2,400 | 78億3155万 | +2.43% | 9.22 | 0.35 |
| 01/10 | 3,450 | 3,480 | 3,450 | 3,455 | +0.58% | 2,400 | 77億3085万 | +1.23% | 9.11 | 0.35 |
| 01/09 | 3,415 | 3,440 | 3,415 | 3,435 | +1.03% | 1,700 | 76億8610万 | +0.79% | 9.05 | 0.35 |
| 01/05 | 3,405 | 3,405 | 3,395 | 3,400 | -1.16% | 700 | 76億779万 | -0.15% | 8.96 | 0.34 |
| 01/04 | 3,330 | 3,475 | 3,330 | 3,440 | +3.3% | 3,700 | 76億9729万 | +1.09% | 9.07 | 0.35 |
| 2023 | ||||||||||
| 12/29 | 3,380 | 3,380 | 3,330 | 3,330 | -1.48% | 1,400 | 74億5116万 | -2.03% | 8.78 | 0.34 |
| 12/28 | 3,365 | 3,405 | 3,365 | 3,380 | -0.44% | 1,500 | 75億6304万 | -0.56% | 8.91 | 0.34 |
| 12/27 | 3,500 | 3,500 | 3,350 | 3,395 | -1.16% | 1,500 | 75億9660万 | -0.09% | 8.95 | 0.34 |
| 12/26 | 3,500 | 3,500 | 3,420 | 3,435 | -1.86% | 2,100 | 76億8610万 | +1.24% | 9.05 | 0.35 |
| 12/25 | 3,550 | 3,550 | 3,500 | 3,500 | +1.45% | 12,200 | 78億3155万 | +3.37% | 9.22 | 0.35 |
| 12/22 | 3,320 | 3,450 | 3,320 | 3,450 | +4.55% | 2,700 | 77億1967万 | +2.16% | 9.09 | 0.35 |
| 12/21 | 3,265 | 3,300 | 3,260 | 3,300 | +0.3% | 800 | 73億8403万 | -1.99% | 8.7 | 0.33 |
| 12/20 | 3,280 | 3,310 | 3,280 | 3,290 | +0.3% | 2,200 | 73億6165万 | -2.23% | 8.67 | 0.33 |
| 12/19 | 3,265 | 3,285 | 3,265 | 3,280 | -0.46% | 800 | 73億3928万 | -2.29% | 8.64 | 0.33 |
| 12/18 | 3,330 | 3,330 | 3,270 | 3,295 | -1.2% | 3,200 | 73億7284万 | -1.58% | 8.68 | 0.33 |
| 12/15 | 3,355 | 3,365 | 3,330 | 3,335 | -0.89% | 2,000 | 74億6234万 | -0.09% | 8.79 | 0.34 |
| 12/14 | 3,405 | 3,405 | 3,330 | 3,365 | -1.32% | 2,500 | 75億2947万 | +1.08% | 8.87 | 0.34 |
| 12/13 | 3,430 | 3,445 | 3,410 | 3,410 | -1.45% | 800 | 76億3016万 | +2.77% | 8.99 | 0.34 |
| 12/12 | 3,500 | 3,500 | 3,435 | 3,460 | +0.44% | 1,100 | 77億4204万 | +4.69% | 9.12 | 0.35 |
| 12/11 | 3,435 | 3,570 | 3,430 | 3,445 | +0.44% | 2,200 | 77億848万 | +4.68% | 9.08 | 0.35 |
| 12/08 | 3,505 | 3,505 | 3,415 | 3,430 | -2.28% | 8,600 | 76億7491万 | +4.67% | 9.04 | 0.35 |
| 12/07 | 3,570 | 3,605 | 3,510 | 3,510 | -1.54% | 8,300 | 78億5392万 | +7.5% | 9.25 | 0.35 |
| 12/06 | 3,530 | 3,690 | 3,505 | 3,565 | +1.28% | 11,900 | 79億7699万 | +9.79% | 9.4 | 0.36 |
| 12/05 | 3,510 | 3,530 | 3,500 | 3,520 | +0.28% | 3,100 | 78億7630万 | +9.18% | 9.28 | 0.35 |
| 12/04 | 3,410 | 3,525 | 3,400 | 3,510 | +3.85% | 9,400 | 78億5392万 | +9.28% | 9.25 | 0.35 |
| 12/01 | 3,385 | 3,400 | 3,340 | 3,380 | +0.9% | 4,000 | 75億6304万 | +5.72% | 8.91 | 0.34 |
| 11/30 | 3,345 | 3,365 | 3,340 | 3,350 | -0.3% | 3,000 | 74億9591万 | +5.11% | 8.83 | 0.34 |
| 11/29 | 3,340 | 3,360 | 3,330 | 3,360 | +0.6% | 2,700 | 75億1828万 | +5.73% | 8.86 | 0.34 |
| 11/28 | 3,330 | 3,360 | 3,330 | 3,340 | -0.3% | 1,800 | 74億7353万 | +5.5% | 8.8 | 0.34 |
| 11/27 | 3,355 | 3,355 | 3,300 | 3,350 | +0.6% | 8,000 | 74億9591万 | +6.11% | 8.83 | 0.34 |
| 11/24 | 3,340 | 3,340 | 3,315 | 3,330 | -0.3% | 2,500 | 74億5116万 | +5.85% | 8.78 | 0.34 |
| 11/22 | 3,275 | 3,345 | 3,275 | 3,340 | +1.98% | 4,100 | 74億7353万 | +6.44% | 8.8 | 0.34 |
| 11/21 | 3,305 | 3,325 | 3,255 | 3,275 | +0.61% | 7,600 | 73億2809万 | +4.7% | 8.63 | 0.33 |
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 | 5,320 532 6/6 | 1,850 185 1/16 | 8,800 88,000 4/6 | - | - | +17.36% 4/2 | -27.41% 1/16 |
| 2009年 3月期 | 2,730 273 4/9 | 1,020 102 2/5 | 30,100 301,000 3/18 | - | - | +38.6% 3/25 | -31.07% 10/10 |
| 2010年 3月期 | 2,800 280 8/27 | 1,220 122 11/27 | 66,400 664,000 11/5 | - | - | +33.35% 4/28 | -23.75% 11/27 |
| 2011年 3月期 | 2,980 298 4/28 | 1,400 140 3/15 | 390,700 3,907,000 6/24 | 66億6775万 | 31億3250万 | +13.25% 2/7 | -26.58% 5/25 |
| 2012年 3月期 | 3,100 310 1/20 | 1,550 155 11/17 155 11/15 他3件 | 621,000 6,210,000 1/19 | 69億3625万 | 34億6812万 | +49.67% 1/19 | -13.59% 5/24 |
| 2013年 3月期 | 2,370 237 1/7 | 1,450 145 11/14 145 11/13 | 128,700 1,287,000 12/4 | 53億287万 | 32億4437万 | +21.42% 12/19 | -20.28% 5/11 |
| 2014年 3月期 | 2,530 253 10/3 | 1,900 190 6/7 | 180,900 1,809,000 10/3 | 56億6087万 | 42億5125万 | +10.79% 9/10 | -11.08% 2/4 |
| 2015年 3月期 | 2,870 287 1/5 | 1,810 181 5/22 181 5/21 | 262,500 2,625,000 7/25 | 64億2187万 | 40億5003万 | +12.93% 12/15 | -9.79% 10/16 |
| 2016年 3月期 | 2,930 293 5/28 | 1,710 171 2/12 | 68,000 680,000 5/28 | 65億5612万 | 38億2627万 | +10.61% 3/15 | -14.73% 8/25 |
| 2017年 3月期 | 2,900 290 3/23 290 3/22 | 1,700 170 6/24 | 21,100 211,000 12/12 211,000 7/11 | 64億8900万 | 38億389万 | +11.65% 3/10 | -10.62% 6/24 |
| 2018年 3月期 | 4,570 2/21 | 2,420 242 4/17 | 213,500 1/30 | 102億2576万 | 54億1495万 | +25.19% 1/30 | -13.75% 3/23 |
| 2019年 3月期 | 3,530 4/26 | 2,410 12/25 | 48,700 12/7 | 78億9867万 | 53億9258万 | +8.08% 7/18 | -11.99% 8/21 |
| 2020年 3月期 | 2,869 2/12 | 2,116 3/17 | 19,800 12/26 | 64億1963万 | 47億3473万 | +5.29% 2/10 | -17.12% 3/16 |
| 2021年 3月期 | 2,954 3/29 | 2,074 4/6 | 33,500 2/26 | 66億982万 | 46億4075万 | +6% 9/17 | -4.72% 4/8 |
| 2022年 3月期 | 3,030 3/29 | 2,582 11/1 | 34,500 3/4 | 67億7988万 | 57億7744万 | +5.33% 12/28 | -5.95% 10/12 |
| 2023年 3月期 | 2,906 4/1 | 2,344 11/14 | 24,300 3/29 | 65億242万 | 52億4490万 | +7.54% 2/27 | -7.69% 5/20 |
| 最新 | 3,490 2024/4/18 | 2,700 | 78億917万 | -3.27% 3,608 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- -9%（0.91倍）
- 1995/12/29 vs 1994/12/30
- 17%（1.17倍）
- 1996/12/30 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/30 vs 1996/12/30
- -53%（0.47倍）
- 1998/12/30 vs 1997/12/30
- 7%（1.07倍）
- 1999/12/30 vs 1998/12/30
- 0%（1倍）
- 2000/12/29 vs 1999/12/30
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 2%（1.02倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/04/18 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
1,020円（2009/02/05） - 242%（3.42倍）
3,490円（4/18）