株価チャート
株価
4/18
- 前日 (4/16)
- 3,715
- 始値
- 3,715
- 高値
- 3,735
- 安値
- 3,715
- 終値 +0.13%
- 3,720
- 出来高 -90%
- 400
乖離率
- 株価（5日）
移動平均値 - -1.06%
3,760 - 株価（25日）
移動平均値 - -4.22%
3,884 - 出来高（5日）
移動平均値 - -64.91%
1,140
2023/11/17～2024/04/18
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 | 3,715 | 3,735 | 3,715 | 3,720 | +0.13% | 400 | 177億7006万 | -4.22% | 8.76 | 0.65 |
| 04/16 | 3,765 | 3,775 | 3,635 | 3,715 | -1.72% | 4,000 | 177億4618万 | -4.6% | 8.75 | 0.65 |
| 04/15 | 3,795 | 3,795 | 3,780 | 3,780 | -0.13% | 600 | 180億5668万 | -3.3% | 8.9 | 0.66 |
| 04/12 | 3,785 | 3,785 | 3,785 | 3,785 | -0.39% | 100 | 180億8056万 | -3.49% | 8.91 | 0.66 |
| 04/11 | 3,800 | 3,810 | 3,800 | 3,800 | +0.13% | 600 | 181億5222万 | -3.41% | 8.95 | 0.66 |
| 04/10 | 3,780 | 3,840 | 3,780 | 3,795 | +0.4% | 600 | 181億2833万 | -3.73% | 8.94 | 0.66 |
| 04/09 | 3,730 | 3,780 | 3,730 | 3,780 | +1.48% | 1,100 | 180億5668万 | -4.3% | 8.9 | 0.66 |
| 04/08 | 3,765 | 3,770 | 3,725 | 3,725 | -1.06% | 2,400 | 177億9395万 | -5.89% | 8.77 | 0.65 |
| 04/05 | 3,765 | 3,785 | 3,760 | 3,765 | -2.59% | 5,200 | 179億8502万 | -5.02% | 8.86 | 0.66 |
| 04/04 | 3,895 | 3,900 | 3,865 | 3,865 | -0.26% | 600 | 184億6271万 | -2.64% | 9.1 | 0.67 |
| 04/03 | 3,885 | 3,910 | 3,875 | 3,875 | -0.26% | 1,000 | 185億1048万 | -2.39% | 9.12 | 0.68 |
| 04/02 | 3,990 | 3,990 | 3,875 | 3,885 | -2.63% | 700 | 185億5825万 | -2.17% | 9.15 | 0.68 |
| 04/01 | 3,980 | 3,990 | 3,935 | 3,990 | -0.13% | 2,100 | 190億5983万 | +0.48% | 9.39 | 0.7 |
| 03/29 | 3,995 | 4,000 | 3,955 | 3,995 | 0% | 1,300 | 190億8371万 | +0.73% | 9.41 | 0.7 |
| 03/28 | 3,980 | 3,995 | 3,965 | 3,995 | -1.48% | 1,400 | 190億8371万 | +0.88% | 9.41 | 0.7 |
| 03/27 | 4,005 | 4,100 | 4,000 | 4,055 | +1.25% | 6,600 | 193億7032万 | +2.58% | 9.55 | 0.71 |
| 03/26 | 4,030 | 4,030 | 4,005 | 4,005 | +0.13% | 4,500 | 191億3148万 | +1.55% | 9.43 | 0.7 |
| 03/25 | 3,990 | 4,010 | 3,980 | 4,000 | +0.13% | 2,800 | 191億760万 | +1.6% | 9.42 | 0.7 |
| 03/22 | 3,965 | 4,000 | 3,965 | 3,995 | +0.88% | 1,000 | 190億8371万 | +1.65% | 9.41 | 0.7 |
| 03/21 | 3,990 | 3,990 | 3,960 | 3,960 | +0.51% | 1,100 | 189億1652万 | +0.89% | 9.32 | 0.69 |
| 03/19 | 3,920 | 3,940 | 3,900 | 3,940 | +0.51% | 1,000 | 188億2098万 | +0.38% | 9.28 | 0.69 |
| 03/18 | 3,905 | 3,950 | 3,905 | 3,920 | +0.38% | 1,400 | 187億2544万 | -0.15% | 9.23 | 0.68 |
| 03/15 | 3,945 | 3,945 | 3,905 | 3,905 | -1.01% | 2,000 | 186億5379万 | -0.56% | 9.19 | 0.68 |
| 03/14 | 3,900 | 3,950 | 3,900 | 3,945 | +0.77% | 1,700 | 188億4487万 | +0.41% | 9.29 | 0.69 |
| 03/13 | 3,950 | 3,950 | 3,915 | 3,915 | -0.89% | 2,000 | 187億156万 | -0.33% | 9.22 | 0.68 |
| 03/12 | 3,995 | 3,995 | 3,930 | 3,950 | -3.66% | 6,800 | 188億6875万 | +0.53% | 9.3 | 0.69 |
| 03/11 | 4,060 | 4,110 | 4,025 | 4,100 | +0.12% | 3,200 | 195億8529万 | +4.3% | 9.65 | 0.71 |
| 03/08 | 4,100 | 4,140 | 4,095 | 4,095 | 0% | 2,900 | 195億6140万 | +4.3% | 9.64 | 0.71 |
| 03/07 | 4,040 | 4,095 | 4,005 | 4,095 | +2.38% | 8,400 | 195億6140万 | +4.44% | 9.64 | 0.71 |
| 03/06 | 4,030 | 4,050 | 4,000 | 4,000 | 0% | 4,300 | 191億760万 | +2.2% | 9.42 | 0.7 |
| 03/05 | 3,990 | 4,005 | 3,950 | 4,000 | +0.76% | 10,800 | 191億760万 | +2.33% | 9.42 | 0.7 |
| 03/04 | 3,920 | 3,970 | 3,900 | 3,970 | +2.06% | 5,300 | 189億6429万 | +1.74% | 9.35 | 0.69 |
| 03/01 | 3,895 | 3,895 | 3,890 | 3,890 | -0.13% | 400 | 185億8214万 | -0.15% | 9.16 | 0.68 |
| 02/29 | 3,895 | 3,895 | 3,870 | 3,895 | +0.39% | 5,200 | 186億602万 | +0.08% | 9.17 | 0.68 |
| 02/28 | 3,850 | 3,890 | 3,840 | 3,880 | -0.39% | 2,300 | 185億3437万 | -0.23% | 9.14 | 0.68 |
| 02/27 | 3,890 | 3,895 | 3,840 | 3,895 | +0.13% | 2,900 | 186億602万 | +0.23% | 9.17 | 0.68 |
| 02/26 | 3,815 | 3,890 | 3,815 | 3,890 | +0.78% | 4,400 | 185億8214万 | +0.26% | 9.16 | 0.68 |
| 02/22 | 3,845 | 3,860 | 3,845 | 3,860 | +0.52% | 1,400 | 184億3883万 | -0.36% | 9.09 | 0.67 |
| 02/21 | 3,830 | 3,840 | 3,830 | 3,840 | +0.26% | 700 | 183億4329万 | -0.7% | 9.04 | 0.67 |
| 02/20 | 3,815 | 3,830 | 3,815 | 3,830 | +0.39% | 1,300 | 182億9552万 | -0.8% | 9.02 | 0.67 |
| 02/19 | 3,845 | 3,845 | 3,805 | 3,815 | -0.78% | 3,100 | 182億2387万 | -1.11% | 8.98 | 0.67 |
| 02/16 | 3,835 | 3,845 | 3,815 | 3,845 | +0.92% | 2,200 | 183億6718万 | -0.26% | 9.05 | 0.67 |
| 02/15 | 3,810 | 3,830 | 3,800 | 3,810 | -1.68% | 2,600 | 181億9998万 | -1.04% | 8.97 | 0.66 |
| 02/14 | 3,800 | 3,890 | 3,765 | 3,875 | -2.52% | 8,500 | 185億1048万 | +0.7% | 9.12 | 0.68 |
| 02/13 | 3,970 | 3,975 | 3,950 | 3,975 | +0.38% | 1,700 | 189億8817万 | +3.46% | 9.36 | 0.69 |
| 02/09 | 3,970 | 3,970 | 3,940 | 3,960 | +0.64% | 1,600 | 189億1652万 | +3.31% | 9.32 | 0.69 |
| 02/08 | 3,955 | 3,965 | 3,930 | 3,935 | -0.51% | 1,000 | 187億9710万 | +2.9% | 9.26 | 0.69 |
| 02/07 | 3,950 | 3,960 | 3,920 | 3,955 | +0.89% | 2,300 | 188億9263万 | +3.64% | 9.31 | 0.69 |
| 02/06 | 3,970 | 3,970 | 3,900 | 3,920 | -0.88% | 1,600 | 187億2544万 | +3.08% | 9.23 | 0.68 |
| 02/05 | 4,000 | 4,005 | 3,935 | 3,955 | -0.88% | 3,400 | 188億9263万 | +4.22% | 9.31 | 0.69 |
| 02/02 | 3,995 | 4,020 | 3,985 | 3,990 | +0.38% | 4,300 | 190億5983万 | +5.33% | 9.39 | 0.7 |
| 02/01 | 3,970 | 3,990 | 3,945 | 3,975 | -0.13% | 1,800 | 189億8817万 | +5.19% | 9.36 | 0.69 |
| 01/31 | 3,915 | 3,990 | 3,905 | 3,980 | +1.66% | 3,500 | 190億1206万 | +5.63% | 9.37 | 0.69 |
| 01/30 | 3,930 | 3,930 | 3,885 | 3,915 | +0.9% | 1,600 | 187億156万 | +4.23% | 9.22 | 0.68 |
| 01/29 | 3,820 | 4,000 | 3,820 | 3,880 | +1.57% | 4,800 | 185億3437万 | +3.6% | 9.14 | 0.68 |
| 01/26 | 3,820 | 3,820 | 3,800 | 3,820 | 0% | 800 | 182億4775万 | +2.33% | 8.99 | 0.67 |
| 01/25 | 3,800 | 3,820 | 3,800 | 3,820 | +0.66% | 1,500 | 182億4775万 | +2.58% | 8.99 | 0.67 |
| 01/24 | 3,775 | 3,805 | 3,775 | 3,795 | -0.39% | 1,100 | 181億2833万 | +2.21% | 8.94 | 0.66 |
| 01/23 | 3,825 | 3,825 | 3,765 | 3,810 | +0.26% | 1,600 | 181億9998万 | +2.83% | 8.97 | 0.66 |
| 01/22 | 3,805 | 3,830 | 3,720 | 3,800 | +1.06% | 3,300 | 181億5222万 | +2.81% | 8.95 | 0.66 |
| 01/19 | 3,750 | 3,780 | 3,750 | 3,760 | +0.53% | 1,400 | 179億6114万 | +1.98% | 8.85 | 0.66 |
| 01/18 | 3,695 | 3,750 | 3,685 | 3,740 | +1.63% | 2,800 | 178億6560万 | +1.6% | 8.81 | 0.65 |
| 01/17 | 3,685 | 3,710 | 3,670 | 3,680 | +0.14% | 1,600 | 175億7899万 | +0.14% | 8.66 | 0.64 |
| 01/16 | 3,685 | 3,720 | 3,660 | 3,675 | -2.13% | 10,000 | 175億5510万 | +0.08% | 8.65 | 0.64 |
| 01/15 | 3,740 | 3,770 | 3,735 | 3,755 | +0.4% | 2,000 | 179億3725万 | +2.32% | 8.84 | 0.65 |
| 01/12 | 3,740 | 3,755 | 3,735 | 3,740 | 0% | 600 | 178億6560万 | +2.05% | 8.81 | 0.65 |
| 01/11 | 3,750 | 3,755 | 3,730 | 3,740 | -0.13% | 1,500 | 178億6560万 | +2.13% | 8.81 | 0.65 |
| 01/10 | 3,745 | 3,755 | 3,725 | 3,745 | +0.4% | 1,700 | 178億8949万 | +2.38% | 8.82 | 0.65 |
| 01/09 | 3,740 | 3,745 | 3,730 | 3,730 | -0.27% | 1,800 | 178億1783万 | +2.08% | 8.78 | 0.65 |
| 01/05 | 3,785 | 3,785 | 3,740 | 3,740 | -0.27% | 1,000 | 178億6560万 | +2.44% | 8.81 | 0.65 |
| 01/04 | 3,790 | 3,790 | 3,710 | 3,750 | +0.81% | 2,700 | 179億1337万 | +2.82% | 8.83 | 0.65 |
| 2023 | ||||||||||
| 12/29 | 3,660 | 3,720 | 3,660 | 3,720 | +1.92% | 300 | 177億7006万 | +2.09% | 8.76 | 0.65 |
| 12/28 | 3,700 | 3,700 | 3,650 | 3,650 | -1.62% | 2,100 | 174億3568万 | +0.22% | 8.59 | 0.64 |
| 12/27 | 3,770 | 3,770 | 3,655 | 3,710 | -1.59% | 2,200 | 177億2229万 | +1.87% | 8.74 | 0.65 |
| 12/26 | 3,785 | 3,785 | 3,760 | 3,770 | -0.4% | 1,100 | 180億891万 | +3.54% | 8.88 | 0.66 |
| 12/25 | 3,800 | 3,800 | 3,750 | 3,785 | +2.3% | 6,000 | 180億8056万 | +4.1% | 8.91 | 0.66 |
| 12/22 | 3,650 | 3,700 | 3,650 | 3,700 | +0.82% | 1,700 | 176億7453万 | +1.93% | 8.71 | 0.65 |
| 12/21 | 3,640 | 3,690 | 3,640 | 3,670 | +0.96% | 1,800 | 175億3122万 | +1.19% | 8.64 | 0.64 |
| 12/20 | 3,595 | 3,665 | 3,595 | 3,635 | +1.25% | 4,700 | 173億6403万 | +0.28% | 8.56 | 0.63 |
| 12/19 | 3,590 | 3,610 | 3,575 | 3,590 | +0.28% | 1,400 | 171億4907万 | -0.94% | 8.45 | 0.63 |
| 12/18 | 3,565 | 3,580 | 3,565 | 3,580 | +0.42% | 1,400 | 171億130万 | -1.24% | 8.43 | 0.62 |
| 12/15 | 3,570 | 3,570 | 3,560 | 3,565 | -0.28% | 1,000 | 170億2964万 | -1.66% | 8.39 | 0.62 |
| 12/14 | 3,600 | 3,610 | 3,575 | 3,575 | -0.28% | 900 | 170億7741万 | -1.43% | 8.42 | 0.62 |
| 12/13 | 3,580 | 3,595 | 3,580 | 3,585 | -0.28% | 1,100 | 171億2518万 | -1.19% | 8.44 | 0.63 |
| 12/12 | 3,580 | 3,600 | 3,580 | 3,595 | 0% | 1,300 | 171億7295万 | -0.91% | 8.46 | 0.63 |
| 12/11 | 3,590 | 3,615 | 3,550 | 3,595 | +0.14% | 4,500 | 171億7295万 | -0.88% | 8.46 | 0.63 |
| 12/08 | 3,620 | 3,620 | 3,590 | 3,590 | -0.83% | 5,400 | 171億4907万 | -0.99% | 8.45 | 0.63 |
| 12/07 | 3,620 | 3,630 | 3,620 | 3,620 | 0% | 300 | 172億9237万 | -0.17% | 8.52 | 0.63 |
| 12/06 | 3,625 | 3,640 | 3,620 | 3,620 | -0.28% | 1,200 | 172億9237万 | -0.14% | 8.52 | 0.63 |
| 12/05 | 3,650 | 3,675 | 3,625 | 3,630 | -0.55% | 3,600 | 173億4014万 | +0.17% | 8.55 | 0.63 |
| 12/04 | 3,690 | 3,695 | 3,650 | 3,650 | 0% | 700 | 174億3568万 | +0.72% | 8.59 | 0.64 |
| 12/01 | 3,665 | 3,665 | 3,650 | 3,650 | 0% | 500 | 174億3568万 | +0.77% | 8.59 | 0.64 |
| 11/30 | 3,640 | 3,650 | 3,640 | 3,650 | +0.27% | 200 | 174億3568万 | +0.8% | 8.59 | 0.64 |
| 11/28 | 3,655 | 3,655 | 3,640 | 3,640 | -0.41% | 2,100 | 173億8791万 | +0.55% | 8.57 | 0.63 |
| 11/27 | 3,680 | 3,710 | 3,650 | 3,655 | -0.54% | 2,800 | 174億5956万 | +0.97% | 8.61 | 0.64 |
| 11/24 | 3,675 | 3,680 | 3,660 | 3,675 | +0.14% | 2,100 | 175億5510万 | +1.55% | 8.65 | 0.64 |
| 11/22 | 3,665 | 3,670 | 3,650 | 3,670 | +0.55% | 400 | 175億3122万 | +1.49% | 8.64 | 0.64 |
| 11/21 | 3,675 | 3,675 | 3,650 | 3,650 | -0.54% | 700 | 174億3568万 | +1.02% | 8.59 | 0.64 |
| 11/20 | 3,665 | 3,680 | 3,665 | 3,670 | +0.41% | 1,100 | 175億3122万 | +1.63% | 8.64 | 0.64 |
| 11/17 | 3,640 | 3,655 | 3,630 | 3,655 | +0.41% | 1,500 | 174億5956万 | +1.3% | 8.61 | 0.64 |
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 | 2,600 7,800 10/5 | 1,550 1/22 | 72,000 24,000 7/3 | - | - | +20.55% 10/3 | -23.74% 1/22 |
| 2009年 3月期 | 2,300 6/24 6/20 他3件 | 1,062 3/12 | 38,300 12/17 | - | - | +10.52% 3/26 | -30.95% 10/8 |
| 2010年 3月期 | 1,840 5/21 | 1,205 4/8 4/2 他2件 | 22,100 8/13 | - | - | +34.03% 5/21 | -6.43% 7/13 |
| 2011年 3月期 | 1,795 4/19 | 1,250 3/15 | 15,300 4/20 | 85億7453万 | 59億7112万 | +8% 3/28 | -21.5% 3/15 |
| 2012年 3月期 | 1,670 3/26 | 1,281 8/9 | 9,700 7/22 | 79億7742万 | 61億1920万 | +11.12% 10/25 | -14.76% 8/9 |
| 2013年 3月期 | 1,800 3/27 3/25 | 1,310 9/4 | 9,500 3/27 | 85億9842万 | 62億5773万 | +12.26% 12/25 | -7.19% 9/10 |
| 2014年 3月期 | 1,890 3/25 | 1,460 11/25 | 12,400 5/7 | 90億2834万 | 69億7427万 | +11.04% 3/25 | -6.98% 6/7 |
| 2015年 3月期 | 1,900 4/28 | 1,600 5/16 | 24,700 4/22 | 90億7611万 | 76億4304万 | +5.54% 6/13 | -9.78% 5/13 |
| 2016年 3月期 | 2,100 7/21 | 1,710 2/17 2/16 他3件 | 24,200 5/18 | 100億3149万 | 81億6849万 | +6.43% 7/21 | -8.02% 8/24 |
| 2017年 3月期 | 2,060 3/27 | 1,680 5/12 | 9,500 3/27 | 98億4041万 | 80億2519万 | +5.36% 7/26 | -4.52% 4/10 |
| 2018年 3月期 | 2,401 3/19 | 1,825 5/17 | 27,100 1/25 | 114億6933万 | 87億1784万 | +7.93% 1/4 | -5.03% 2/9 |
| 2019年 3月期 | 2,499 6/18 6/15 | 2,050 12/25 | 11,400 5/16 | 119億3747万 | 97億9264万 | +4.89% 5/21 | -6.62% 10/29 |
| 2020年 3月期 | 2,488 1/22 | 1,990 3/30 | 13,200 11/6 | 118億8492万 | 95億603万 | +7.2% 12/5 | -10.69% 3/17 |
| 2021年 3月期 | 4,400 12/29 | 2,027 4/3 | 33,100 12/30 | 210億1836万 | 96億8277万 | +16.34% 12/29 | -5.48% 1/29 |
| 2022年 3月期 | 4,000 7/29 | 3,235 3/8 | 8,300 11/8 | 191億760万 | 154億5327万 | +4.71% 7/19 | -7.11% 10/5 |
| 2023年 3月期 | 3,335 2/27 | 2,895 7/6 | 11,300 12/14 | 159億3096万 | 138億2912万 | +5.61% 6/24 | -6.01% 5/23 |
| 最新 | 3,720 2024/4/18 | 400 | 177億7006万 | -4.22% 3,884 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/24
- 24%（1.24倍）
- 1985/12/28 vs 1984/12/28
- 3%（1.03倍）
- 1986/12/27 vs 1985/12/28
- 22%（1.22倍）
- 1987/12/28 vs 1986/12/27
- 46%（1.46倍）
- 1988/12/28 vs 1987/12/28
- 45%（1.45倍）
- 1989/12/29 vs 1988/12/28
- 10%（1.1倍）
- 1990/12/27 vs 1989/12/29
- -25%（0.75倍）
- 1991/12/20 vs 1990/12/27
- 18%（1.18倍）
- 1992/12/28 vs 1991/12/20
- -2%（0.98倍）
- 1993/12/30 vs 1992/12/28
- 112%（2.12倍）
- 1994/12/30 vs 1993/12/30
- -19%（0.81倍）
- 1995/12/29 vs 1994/12/30
- -43%（0.57倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/29 vs 1997/12/30
- -1%（0.99倍）
- 1999/12/30 vs 1998/12/29
- 48%（1.48倍）
- 2000/12/29 vs 1999/12/30
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/29
- -4%（0.96倍）
- 2002/12/30 vs 2001/12/28
- -42%（0.58倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- 75%（1.75倍）
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- 51%（1.51倍）
- 2008/12/26 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/26
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- 69%（1.69倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/04/18 vs 2023/12/29
- 0%（1倍）
- 過去安値
658円（2002/12/26） - 465%（5.65倍）
3,720円（4/18）