株価チャート
株価
4/16
- 前日 (4/15)
- 3,975
- 始値
- 3,865
- 高値
- 3,890
- 安値
- 3,820
- 終値 -2.77%
- 3,865
- 出来高 +75.8%
- 364,600
乖離率
- 株価（5日）
移動平均値 - -3.45%
4,003 - 株価（25日）
移動平均値 - -6.12%
4,117 - 出来高（5日）
移動平均値 - +46.03%
249,680
2023/11/17～2024/04/16
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 | ||||||||||
| 04/16 | 3,865 | 3,890 | 3,820 | 3,865 | -2.77% | 364,600 | 3722億5902万 | -6.12% | - | 3.47 |
| 04/15 | 4,115 | 4,115 | 3,950 | 3,975 | -1.73% | 207,400 | 3828億5371万 | -3.75% | - | 3.57 |
| 04/12 | 4,130 | 4,160 | 4,005 | 4,045 | -0.74% | 249,100 | 3895億9579万 | -2.46% | - | 3.63 |
| 04/11 | 4,025 | 4,100 | 3,980 | 4,075 | +0.49% | 205,800 | 3924億8525万 | -2.11% | - | 3.66 |
| 04/10 | 4,015 | 4,140 | 4,005 | 4,055 | -1.7% | 221,500 | 3905億5894万 | -2.97% | - | 3.64 |
| 04/09 | 3,985 | 4,140 | 3,985 | 4,125 | +3.51% | 184,000 | 3973億102万 | -1.65% | - | 3.7 |
| 04/08 | 4,190 | 4,200 | 3,960 | 3,985 | -1.6% | 308,100 | 3838億1686万 | -5.19% | - | 3.58 |
| 04/05 | 4,165 | 4,165 | 4,025 | 4,050 | -5.15% | 327,500 | 3900億7737万 | -3.82% | - | 3.64 |
| 04/04 | 4,195 | 4,340 | 4,130 | 4,270 | +5.3% | 502,100 | 4112億6675万 | +1.55% | - | 3.83 |
| 04/03 | 4,070 | 4,140 | 4,010 | 4,055 | -1.46% | 226,100 | 3905億5894万 | -3.31% | - | 3.64 |
| 04/02 | 4,195 | 4,195 | 4,065 | 4,115 | -2.14% | 348,800 | 3963億3787万 | -1.88% | - | 3.7 |
| 04/01 | 4,030 | 4,280 | 4,030 | 4,205 | +5.52% | 541,600 | 4050億625万 | +0.62% | - | 3.78 |
| 03/29 | 4,025 | 4,060 | 3,985 | 3,985 | -0.62% | 399,400 | 3838億1686万 | -4% | - | 3.58 |
| 03/28 | 4,030 | 4,115 | 3,990 | 4,010 | -0.25% | 322,200 | 3862億2475万 | -3% | - | 3.6 |
| 03/27 | 4,100 | 4,105 | 4,015 | 4,020 | -1.47% | 245,000 | 3871億8790万 | -2.36% | - | 3.61 |
| 03/26 | 4,100 | 4,105 | 4,030 | 4,080 | -0.97% | 321,500 | 3929億6683万 | -0.46% | - | 3.66 |
| 03/25 | 4,120 | 4,230 | 4,110 | 4,120 | -3.17% | 199,300 | 3968億1944万 | +0.93% | - | 3.7 |
| 03/22 | 4,300 | 4,320 | 4,215 | 4,255 | 0% | 166,800 | 4098億2202万 | +4.91% | - | 3.82 |
| 03/21 | 4,350 | 4,385 | 4,175 | 4,255 | +1.79% | 489,500 | 4098億2202万 | +5.77% | - | 3.82 |
| 03/19 | 4,290 | 4,310 | 4,120 | 4,180 | -2.79% | 410,500 | 4025億9837万 | +4.47% | - | 3.75 |
| 03/18 | 4,235 | 4,365 | 4,220 | 4,300 | +1.06% | 231,800 | 4141億5622万 | +7.99% | - | 3.86 |
| 03/15 | 4,155 | 4,275 | 4,130 | 4,255 | +1.19% | 486,400 | 4098億2202万 | +7.56% | - | 3.82 |
| 03/14 | 4,295 | 4,300 | 4,095 | 4,205 | -2.1% | 398,100 | 4050億625万 | +6.97% | - | 3.78 |
| 03/13 | 4,135 | 4,310 | 4,120 | 4,295 | +3.87% | 554,000 | 4136億7464万 | +9.85% | - | 3.86 |
| 03/12 | 4,090 | 4,150 | 3,965 | 4,135 | -1.78% | 551,700 | 3982億6417万 | +6.3% | - | 3.71 |
| 03/11 | 4,335 | 4,355 | 4,165 | 4,210 | -4.32% | 460,600 | 4054億8783万 | +8.7% | - | 3.78 |
| 03/08 | 4,500 | 4,500 | 4,400 | 4,400 | -1.01% | 320,700 | 4237億8776万 | +14.46% | - | 3.95 |
| 03/07 | 4,495 | 4,590 | 4,410 | 4,445 | -0.34% | 694,700 | 4281億2195万 | +16.57% | - | 3.99 |
| 03/06 | 4,375 | 4,480 | 4,355 | 4,460 | +0.45% | 443,800 | 4295億6668万 | +17.93% | - | 4.01 |
| 03/05 | 4,350 | 4,460 | 4,325 | 4,440 | +2.07% | 575,900 | 4276億4037万 | +18.34% | - | 3.99 |
| 03/04 | 4,310 | 4,360 | 4,265 | 4,350 | +4.32% | 771,400 | 4189億7199万 | +16.78% | - | 3.91 |
| 03/01 | 4,025 | 4,170 | 4,005 | 4,170 | +6.51% | 539,700 | 4016億3521万 | +12.55% | - | 3.74 |
| 02/29 | 3,920 | 4,000 | 3,855 | 3,915 | -1.88% | 427,200 | 3770億7479万 | +6.07% | - | 3.52 |
| 02/28 | 4,095 | 4,130 | 3,975 | 3,990 | -1.6% | 867,000 | 3842億9844万 | +8.07% | - | 3.58 |
| 02/27 | 3,840 | 4,090 | 3,770 | 4,055 | +8.57% | 1,158,800 | 3905億5894万 | +9.89% | - | 3.64 |
| 02/26 | 3,565 | 3,825 | 3,565 | 3,735 | +6.71% | 748,200 | 3597億3801万 | +1.44% | - | 3.35 |
| 02/22 | 3,590 | 3,640 | 3,470 | 3,500 | -2.23% | 254,900 | 3371億390万 | -4.89% | - | 3.14 |
| 02/21 | 3,560 | 3,595 | 3,520 | 3,580 | 0% | 357,300 | 3448億913万 | -3.01% | - | 3.21 |
| 02/20 | 3,435 | 3,625 | 3,395 | 3,580 | +0.14% | 337,800 | 3448億913万 | -3.61% | - | 3.21 |
| 02/19 | 3,715 | 3,720 | 3,545 | 3,575 | -2.05% | 327,200 | 3443億2755万 | -4.34% | - | 3.21 |
| 02/16 | 3,475 | 3,650 | 3,465 | 3,650 | +5.34% | 482,900 | 3515億5121万 | -2.85% | - | 3.28 |
| 02/15 | 3,500 | 3,555 | 3,410 | 3,465 | +0.73% | 505,700 | 3337億3286万 | -8.11% | - | 3.11 |
| 02/14 | 3,575 | 3,575 | 3,370 | 3,440 | -6.9% | 705,600 | 3313億2497万 | -9.33% | - | 3.09 |
| 02/13 | 3,740 | 3,810 | 3,560 | 3,695 | 0% | 779,500 | 3558億8540万 | -3.15% | - | 3.32 |
| 02/09 | 3,650 | 3,740 | 3,650 | 3,695 | +1.09% | 271,500 | 3558億8540万 | -3.32% | - | 3.32 |
| 02/08 | 3,695 | 3,710 | 3,640 | 3,655 | +0.83% | 260,300 | 3520億3278万 | -4.54% | - | 3.28 |
| 02/07 | 3,670 | 3,770 | 3,605 | 3,625 | -1.89% | 314,900 | 3491億4332万 | -5.82% | - | 3.26 |
| 02/06 | 3,730 | 3,765 | 3,685 | 3,695 | -2.25% | 420,600 | 3558億8540万 | -4.57% | - | 3.32 |
| 02/05 | 3,745 | 3,830 | 3,715 | 3,780 | +1.89% | 353,200 | 3640億7221万 | -2.8% | - | 3.39 |
| 02/02 | 3,565 | 3,730 | 3,565 | 3,710 | +5.85% | 526,400 | 3573億3013万 | -4.92% | - | 3.33 |
| 02/01 | 3,500 | 3,565 | 3,470 | 3,505 | -3.04% | 535,100 | 3375億8547万 | -10.56% | - | 3.15 |
| 01/31 | 3,635 | 3,640 | 3,555 | 3,615 | -1.23% | 333,100 | 3481億8017万 | -8.39% | - | 3.25 |
| 01/30 | 3,730 | 3,770 | 3,655 | 3,660 | -1.61% | 392,900 | 3525億1436万 | -7.74% | - | 3.29 |
| 01/29 | 3,800 | 3,880 | 3,715 | 3,720 | -1.46% | 426,600 | 3582億9328万 | -6.84% | - | 3.34 |
| 01/26 | 3,795 | 3,820 | 3,700 | 3,775 | -1.69% | 430,800 | 3635億9063万 | -5.93% | - | 3.39 |
| 01/25 | 3,805 | 3,880 | 3,770 | 3,840 | +0.52% | 286,400 | 3698億5113万 | -4.53% | - | 3.45 |
| 01/24 | 3,920 | 3,955 | 3,810 | 3,820 | -2.92% | 386,100 | 3679億2482万 | -5.33% | - | 3.43 |
| 01/23 | 4,005 | 4,050 | 3,885 | 3,935 | -0.38% | 495,900 | 3790億109万 | -2.65% | - | 3.53 |
| 01/22 | 3,900 | 4,045 | 3,890 | 3,950 | +2.73% | 647,800 | 3804億4583万 | -2.45% | - | 3.55 |
| 01/19 | 3,890 | 3,905 | 3,805 | 3,845 | +4.48% | 984,300 | 3703億3271万 | -5.09% | - | 3.45 |
| 01/18 | 3,725 | 3,750 | 3,645 | 3,680 | -3.03% | 745,200 | 3544億4067万 | -9.23% | - | 3.3 |
| 01/17 | 4,025 | 4,050 | 3,770 | 3,795 | -8.44% | 1,077,500 | 3655億1694万 | -6.5% | - | 3.41 |
| 01/16 | 4,135 | 4,205 | 4,100 | 4,145 | -0.24% | 344,600 | 3992億2733万 | +2.04% | - | 3.72 |
| 01/15 | 4,130 | 4,170 | 4,000 | 4,155 | +2.09% | 408,300 | 4001億9048万 | +2.31% | - | 3.73 |
| 01/12 | 3,900 | 4,075 | 3,900 | 4,070 | +1.62% | 416,800 | 3920億367万 | +0.37% | - | 3.65 |
| 01/11 | 4,070 | 4,090 | 3,990 | 4,005 | -0.62% | 399,800 | 3857億4317万 | -1.31% | - | 3.6 |
| 01/10 | 3,980 | 4,030 | 3,940 | 4,030 | +1.13% | 213,700 | 3881億5106万 | -1.01% | - | 3.62 |
| 01/09 | 3,935 | 4,080 | 3,915 | 3,985 | +3.1% | 371,600 | 3838億1686万 | -2.52% | - | 3.58 |
| 01/05 | 3,870 | 3,905 | 3,825 | 3,865 | -0.13% | 387,000 | 3722億5902万 | -5.75% | - | 3.47 |
| 01/04 | 4,020 | 4,065 | 3,855 | 3,870 | -6.97% | 694,400 | 3727億4059万 | -6.02% | - | 3.48 |
| 2023 | ||||||||||
| 12/29 | 4,235 | 4,245 | 4,105 | 4,160 | -0.72% | 227,700 | 4006億7206万 | +0.65% | - | 3.74 |
| 12/28 | 4,150 | 4,230 | 4,110 | 4,190 | +1.7% | 256,300 | 4035億6152万 | +1.16% | - | 3.76 |
| 12/27 | 4,090 | 4,145 | 4,070 | 4,120 | +0.12% | 245,400 | 3968億1944万 | -0.75% | - | 3.7 |
| 12/26 | 4,130 | 4,140 | 4,065 | 4,115 | -0.36% | 126,800 | 3963億3787万 | -0.99% | - | 3.7 |
| 12/25 | 4,170 | 4,180 | 4,075 | 4,130 | -1.2% | 154,400 | 3977億8260万 | -0.79% | - | 3.71 |
| 12/22 | 4,135 | 4,205 | 4,135 | 4,180 | +1.09% | 209,100 | 4025億9837万 | +0.58% | - | 3.75 |
| 12/21 | 4,165 | 4,165 | 4,045 | 4,135 | -3.95% | 511,000 | 3982億6417万 | -0.29% | - | 3.71 |
| 12/20 | 4,305 | 4,445 | 4,290 | 4,305 | +2.14% | 767,700 | 4146億3779万 | +3.81% | - | 3.87 |
| 12/19 | 4,020 | 4,215 | 3,960 | 4,215 | +4.85% | 475,300 | 4059億6941万 | +2.03% | - | 3.79 |
| 12/18 | 4,100 | 4,110 | 3,985 | 4,020 | -3.48% | 339,700 | 3871億8790万 | -2.38% | - | 3.61 |
| 12/15 | 4,020 | 4,195 | 4,020 | 4,165 | +4.26% | 771,500 | 4011億5364万 | +1.34% | - | 3.74 |
| 12/14 | 4,205 | 4,205 | 3,995 | 3,995 | -2.44% | 913,000 | 3847億8002万 | -2.35% | - | 3.59 |
| 12/13 | 4,145 | 4,150 | 4,035 | 4,095 | +2.25% | 909,300 | 3944億1156万 | +0.39% | - | 3.68 |
| 12/12 | 4,065 | 4,105 | 3,945 | 4,005 | +2.04% | 724,500 | 3857億4317万 | -1.35% | - | 3.6 |
| 12/11 | 3,840 | 3,985 | 3,835 | 3,925 | +3.02% | 758,000 | 3780億3794万 | -2.99% | - | 3.53 |
| 12/08 | 3,780 | 3,825 | 3,725 | 3,810 | -1.04% | 2,282,800 | 3669億6167万 | -5.32% | - | 3.42 |
| 12/07 | 3,935 | 4,015 | 3,820 | 3,850 | -6.89% | 1,378,100 | 3708億1429万 | -3.8% | - | 3.46 |
| 12/06 | 4,005 | 4,155 | 3,965 | 4,135 | +3.25% | 513,100 | 3982億6417万 | +3.95% | - | 3.71 |
| 12/05 | 4,085 | 4,155 | 3,985 | 4,005 | -3.38% | 571,900 | 3857億4317万 | +1.57% | - | 3.6 |
| 12/04 | 4,340 | 4,360 | 4,135 | 4,145 | -3.94% | 423,000 | 3992億2733万 | +5.87% | - | 3.72 |
| 12/01 | 4,405 | 4,455 | 4,270 | 4,315 | -3.58% | 403,700 | 4156億95万 | +11.18% | - | 3.88 |
| 11/30 | 4,360 | 4,495 | 4,345 | 4,475 | +3.83% | 502,900 | 4310億1141万 | +16.42% | - | 4.02 |
| 11/29 | 4,245 | 4,340 | 4,230 | 4,310 | +0.7% | 226,100 | 4151億1937万 | +13.45% | - | 3.87 |
| 11/28 | 4,245 | 4,350 | 4,245 | 4,280 | +0.82% | 377,400 | 4122億2991万 | +13.95% | - | 3.84 |
| 11/27 | 4,255 | 4,360 | 4,230 | 4,245 | -3.41% | 565,400 | 4088億5887万 | +14.21% | - | 3.81 |
| 11/24 | 4,460 | 4,605 | 4,375 | 4,395 | -0.23% | 889,000 | 4233億618万 | +19.43% | - | 3.95 |
| 11/22 | 4,280 | 4,430 | 4,235 | 4,405 | +3.53% | 818,500 | 4242億6933万 | +20.92% | - | 3.96 |
| 11/21 | 4,220 | 4,275 | 4,100 | 4,255 | -0.82% | 533,300 | 4098億2202万 | +18% | - | 3.82 |
| 11/20 | 3,985 | 4,375 | 3,960 | 4,290 | +8.47% | 1,357,300 | 4131億9306万 | +20.03% | - | 3.85 |
| 11/17 | 3,995 | 4,040 | 3,905 | 3,955 | +0.51% | 254,800 | 3809億2740万 | +11.57% | - | 3.55 |
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 | 760 683,999 4/10 | 333 300,000 2/18 | 1,242,124 1,380 10/9 | - | - | +17.38% 5/2 | -25.45% 1/16 |
| 2009年 3月期 | 526 473,000 5/12 | 151 136,499 1/27 136,001 1/26 他2件 | 904,590 1,005 12/11 | - | - | +28.37% 5/12 | -36.56% 10/10 |
| 2010年 3月期 | 387 347,501 3/29 347,501 3/19 他2件 | 178 160,000 11/25 | 398,740 443 3/16 | - | - | +26.91% 2/12 | -25.22% 11/25 |
| 2011年 3月期 | 714 2,143 3/31 | 336 302,001 8/16 | 1,402,340 1,558 3/8 | 676億8935万 | 317億9375万 | +25.94% 12/27 | -15.77% 8/17 |
| 2012年 3月期 | 718 2,155 4/1 | 417 1,252 10/4 | 800,700 266,900 11/11 | 680億6838万 | 395億4599万 | +19.13% 1/26 | -18.29% 8/22 |
| 2013年 3月期 | 694 2,082 4/2 | 434 1,303 11/30 | 347,700 115,900 11/30 | 657億6258万 | 411億5689万 | +21.02% 1/4 | -12.56% 11/30 |
| 2014年 3月期 | 1,313 3,940 3/17 | 517 1,550 4/2 | 2,322,000 774,000 3/26 | 1244億3741万 | 489億5870万 | +21.86% 1/31 | -19.87% 3/27 |
| 2015年 3月期 | 2,814 3/31 | 944 2,833 5/8 | 3,056,700 1,018,900 6/16 | 2666億2453万 | 894億7492万 | +33.8% 6/16 | -14.74% 10/17 |
| 2016年 3月期 | 2,980 3/31 | 1,400 8/25 | 1,115,600 11/12 | 2823億5291万 | 1326億4902万 | +19.95% 11/13 | -17.74% 7/29 |
| 2017年 3月期 | 3,645 3/7 | 2,463 4/28 | 351,700 5/16 | 3453億6119万 | 2333億6752万 | +13.93% 1/26 | -13.27% 9/15 |
| 2018年 3月期 | 8,350 1/17 | 3,285 4/17 | 2,070,500 1/23 | 7911億5665万 | 3112億5145万 | +23% 9/19 | -16.01% 2/14 |
| 2019年 3月期 | 6,240 4/2 | 2,730 1/4 | 1,831,900 1/23 | 6010億809万 | 2629億4104万 | +22.43% 4/5 | -22.02% 10/26 |
| 2020年 3月期 | 5,790 2/13 | 3,230 5/24 | 1,444,400 4/15 | 5576億6616万 | 3110億9874万 | +15.66% 6/20 | -23.04% 3/9 |
| 2021年 3月期 | 9,510 12/28 | 4,190 4/6 | 3,061,100 11/30 | 9159億5945万 | 4035億6152万 | +20.61% 6/3 | -11.27% 1/29 |
| 2022年 3月期 | 8,270 4/9 | 3,700 3/15 | 3,969,100 11/30 | 7965億2835万 | 3563億6698万 | +11.3% 12/17 | -20.54% 10/13 |
| 2023年 3月期 | 5,530 8/15 | 3,015 5/10 | 2,267,600 3/17 | 5326億2416万 | 2903億9093万 | +27.15% 7/21 | -20.77% 11/30 |
| 最新 | 3,865 2024/4/16 | 364,600 | 3722億5902万 | -6.12% 4,117 | |||