株価チャート
株価
4/18
- 前日 (4/17)
- 4,225
- 始値
- 4,205
- 高値
- 4,300
- 安値
- 4,185
- 終値 +0.71%
- 4,255
- 出来高 -28.47%
- 21,100
乖離率
- 株価（5日）
移動平均値 - -1.07%
4,301 - 株価（25日）
移動平均値 - -3.41%
4,405 - 出来高（5日）
移動平均値 - -26.17%
28,580
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 | 4,205 | 4,300 | 4,185 | 4,255 | +0.71% | 21,100 | 354億1467万 | -3.41% | 11.72 | 0.92 |
| 04/17 | 4,295 | 4,305 | 4,205 | 4,225 | -1.17% | 29,500 | 351億6498万 | -4.24% | 11.64 | 0.91 |
| 04/16 | 4,380 | 4,380 | 4,260 | 4,275 | -3.06% | 31,900 | 355億8114万 | -3.3% | 11.77 | 0.92 |
| 04/15 | 4,340 | 4,415 | 4,340 | 4,410 | +1.61% | 25,500 | 367億475万 | -0.41% | 12.15 | 0.95 |
| 04/12 | 4,335 | 4,380 | 4,290 | 4,340 | +0.46% | 34,900 | 361億2214万 | -2.21% | 11.95 | 0.94 |
| 04/11 | 4,270 | 4,345 | 4,225 | 4,320 | +1.17% | 36,200 | 359億5567万 | -2.77% | 11.9 | 0.93 |
| 04/10 | 4,225 | 4,300 | 4,220 | 4,270 | +1.43% | 33,700 | 355億3952万 | -4.04% | 11.76 | 0.92 |
| 04/09 | 4,185 | 4,220 | 4,155 | 4,210 | +1.81% | 27,700 | 350億4014万 | -5.56% | 11.6 | 0.91 |
| 04/08 | 4,100 | 4,150 | 4,075 | 4,135 | +1.1% | 38,800 | 344億1591万 | -7.45% | 11.39 | 0.89 |
| 04/05 | 4,075 | 4,140 | 4,045 | 4,090 | -1.56% | 69,400 | 340億4137万 | -8.79% | 11.27 | 0.88 |
| 04/04 | 4,260 | 4,260 | 4,155 | 4,155 | -0.95% | 32,700 | 345億8237万 | -7.73% | 11.44 | 0.9 |
| 04/03 | 4,125 | 4,230 | 4,110 | 4,195 | -0.24% | 52,200 | 349億1529万 | -7.15% | 11.55 | 0.91 |
| 04/02 | 4,355 | 4,355 | 4,205 | 4,205 | -2.77% | 44,300 | 349億9852万 | -7.19% | 11.58 | 0.91 |
| 04/01 | 4,515 | 4,520 | 4,325 | 4,325 | -4.1% | 54,100 | 359億9729万 | -4.76% | 11.91 | 0.93 |
| 03/29 | 4,510 | 4,545 | 4,465 | 4,510 | +1.58% | 50,500 | 375億3706万 | -0.81% | 12.42 | 0.97 |
| 03/28 | 4,495 | 4,535 | 4,430 | 4,440 | -5.63% | 118,100 | 369億5444万 | -2.29% | 12.23 | 0.96 |
| 03/27 | 4,745 | 4,760 | 4,685 | 4,705 | -0.74% | 111,600 | 391億6006万 | +3.52% | 12.96 | 1.02 |
| 03/26 | 4,750 | 4,770 | 4,690 | 4,740 | +0.32% | 55,000 | 394億5137万 | +4.47% | 13.06 | 1.02 |
| 03/25 | 4,705 | 4,780 | 4,705 | 4,725 | +0.43% | 74,600 | 393億2652万 | +4.47% | 13.01 | 1.02 |
| 03/22 | 4,690 | 4,760 | 4,665 | 4,705 | +0.11% | 60,600 | 391億6006万 | +4.39% | 12.96 | 1.02 |
| 03/21 | 4,745 | 4,745 | 4,660 | 4,700 | +0.86% | 60,700 | 391億1844万 | +4.54% | 12.95 | 1.02 |
| 03/19 | 4,610 | 4,660 | 4,570 | 4,660 | +2.19% | 55,100 | 387億8552万 | +4.04% | 12.84 | 1.01 |
| 03/18 | 4,535 | 4,580 | 4,525 | 4,560 | +0.77% | 28,400 | 379億5321万 | +2.2% | 12.56 | 0.99 |
| 03/15 | 4,440 | 4,560 | 4,440 | 4,525 | +1.8% | 34,900 | 376億6190万 | +1.66% | 12.46 | 0.98 |
| 03/14 | 4,470 | 4,470 | 4,390 | 4,445 | +0.34% | 15,800 | 369億9606万 | +0.09% | 12.24 | 0.96 |
| 03/13 | 4,460 | 4,495 | 4,385 | 4,430 | -0.45% | 42,100 | 368億7121万 | -0.09% | 12.2 | 0.96 |
| 03/12 | 4,360 | 4,460 | 4,340 | 4,450 | +0.23% | 39,900 | 370億3767万 | +0.43% | 12.26 | 0.96 |
| 03/11 | 4,600 | 4,605 | 4,385 | 4,440 | -4.72% | 77,000 | 369億5444万 | +0.34% | 12.23 | 0.96 |
| 03/08 | 4,460 | 4,685 | 4,460 | 4,660 | +3.9% | 85,500 | 387億8552万 | +5.43% | 12.84 | 1.01 |
| 03/07 | 4,530 | 4,555 | 4,440 | 4,485 | 0% | 42,900 | 373億2898万 | +1.72% | 12.35 | 0.97 |
| 03/06 | 4,460 | 4,500 | 4,445 | 4,485 | +0.45% | 33,700 | 373億2898万 | +1.86% | 12.35 | 0.97 |
| 03/05 | 4,450 | 4,485 | 4,425 | 4,465 | +0.22% | 21,700 | 371億6252万 | +1.5% | 12.3 | 0.97 |
| 03/04 | 4,550 | 4,555 | 4,455 | 4,455 | -1.76% | 47,900 | 370億7929万 | +1.5% | 12.27 | 0.96 |
| 03/01 | 4,535 | 4,575 | 4,515 | 4,535 | -0.77% | 29,000 | 377億4514万 | +3.52% | 12.49 | 0.98 |
| 02/29 | 4,580 | 4,580 | 4,500 | 4,570 | +0.99% | 29,900 | 380億3644万 | +4.7% | 12.59 | 0.99 |
| 02/28 | 4,560 | 4,625 | 4,510 | 4,525 | -0.33% | 42,500 | 376億6190万 | +4.12% | 12.46 | 0.98 |
| 02/27 | 4,475 | 4,580 | 4,470 | 4,540 | +2.25% | 50,400 | 377億8675万 | +4.85% | 12.5 | 0.98 |
| 02/26 | 4,475 | 4,490 | 4,420 | 4,440 | -0.78% | 31,200 | 369億5444万 | +2.92% | 12.23 | 0.96 |
| 02/22 | 4,495 | 4,510 | 4,450 | 4,475 | +1.02% | 34,900 | 372億4575万 | +4.05% | 12.33 | 0.97 |
| 02/21 | 4,430 | 4,475 | 4,410 | 4,430 | -1.01% | 26,200 | 368億7121万 | +3.31% | 12.2 | 0.96 |
| 02/20 | 4,500 | 4,510 | 4,465 | 4,475 | -0.56% | 23,500 | 372億4575万 | +4.6% | 12.33 | 0.97 |
| 02/19 | 4,430 | 4,500 | 4,390 | 4,500 | +2.62% | 42,100 | 374億5383万 | +5.56% | 12.39 | 0.97 |
| 02/16 | 4,400 | 4,430 | 4,295 | 4,385 | +1.04% | 43,400 | 364億9667万 | +3.27% | 12.08 | 0.95 |
| 02/15 | 4,425 | 4,485 | 4,330 | 4,340 | -1.7% | 49,700 | 361億2214万 | +2.53% | 11.95 | 0.94 |
| 02/14 | 4,300 | 4,425 | 4,300 | 4,415 | +2.79% | 66,800 | 367億4637万 | +4.57% | 12.16 | 0.95 |
| 02/13 | 4,210 | 4,325 | 4,210 | 4,295 | +1.66% | 46,700 | 357億4760万 | +2.09% | 11.83 | 0.93 |
| 02/09 | 4,275 | 4,310 | 4,215 | 4,225 | -1.4% | 35,800 | 351億6498万 | +0.72% | 11.64 | 0.91 |
| 02/08 | 4,280 | 4,315 | 4,205 | 4,285 | +0.23% | 40,900 | 356億6437万 | +2.41% | 11.8 | 0.93 |
| 02/07 | 4,300 | 4,310 | 4,255 | 4,275 | -0.12% | 37,500 | 355億8114万 | +2.59% | 11.77 | 0.92 |
| 02/06 | 4,330 | 4,335 | 4,280 | 4,280 | -1.38% | 25,300 | 356億2275万 | +3.08% | 11.79 | 0.93 |
| 02/05 | 4,335 | 4,345 | 4,310 | 4,340 | +0.7% | 17,600 | 361億2214万 | +5.01% | 11.95 | 0.94 |
| 02/02 | 4,330 | 4,350 | 4,270 | 4,310 | -0.23% | 25,200 | 358億7244万 | +4.87% | 11.87 | 0.93 |
| 02/01 | 4,355 | 4,365 | 4,315 | 4,320 | -1.14% | 33,500 | 359億5567万 | +5.7% | 11.9 | 0.93 |
| 01/31 | 4,320 | 4,375 | 4,320 | 4,370 | +0.58% | 23,300 | 363億7183万 | +7.5% | 12.04 | 0.94 |
| 01/30 | 4,365 | 4,375 | 4,305 | 4,345 | -0.69% | 49,800 | 361億6375万 | +7.52% | 11.97 | 0.94 |
| 01/29 | 4,275 | 4,375 | 4,275 | 4,375 | +3.43% | 43,100 | 364億1344万 | +8.91% | 12.05 | 0.95 |
| 01/26 | 4,250 | 4,275 | 4,220 | 4,230 | -0.24% | 40,800 | 352億660万 | +5.96% | 11.65 | 0.91 |
| 01/25 | 4,175 | 4,245 | 4,170 | 4,240 | +2.66% | 52,700 | 352億8983万 | +6.77% | 11.68 | 0.92 |
| 01/24 | 4,140 | 4,215 | 4,120 | 4,130 | +0.61% | 55,200 | 343億7429万 | +4.5% | 11.38 | 0.89 |
| 01/23 | 4,175 | 4,175 | 4,075 | 4,105 | -0.73% | 58,900 | 341億6621万 | +4.29% | 11.31 | 0.89 |
| 01/22 | 4,190 | 4,190 | 4,110 | 4,135 | 0% | 45,000 | 344億1591万 | +5.43% | 11.39 | 0.89 |
| 01/19 | 4,135 | 4,170 | 4,110 | 4,135 | +0.61% | 33,100 | 344億1591万 | +5.81% | 11.39 | 0.89 |
| 01/18 | 4,190 | 4,200 | 4,110 | 4,110 | -0.72% | 39,000 | 342億783万 | +5.52% | 11.32 | 0.89 |
| 01/17 | 4,220 | 4,255 | 4,125 | 4,140 | -1.08% | 44,800 | 344億5752万 | +6.65% | 11.4 | 0.89 |
| 01/16 | 4,180 | 4,195 | 4,140 | 4,185 | +1.82% | 35,900 | 348億3206万 | +8.14% | 11.53 | 0.9 |
| 01/15 | 4,100 | 4,150 | 4,100 | 4,110 | +1.23% | 40,200 | 342億783万 | +6.56% | 11.32 | 0.89 |
| 01/12 | 4,075 | 4,115 | 4,055 | 4,060 | -0.37% | 23,600 | 337億9168万 | +5.65% | 11.18 | 0.88 |
| 01/11 | 4,065 | 4,120 | 4,065 | 4,075 | +0.49% | 28,000 | 339億1652万 | +6.26% | 11.22 | 0.88 |
| 01/10 | 4,070 | 4,075 | 4,025 | 4,055 | +0.12% | 34,300 | 337億5006万 | +6.01% | 11.17 | 0.88 |
| 01/09 | 4,005 | 4,055 | 3,995 | 4,050 | +1.5% | 32,900 | 337億844万 | +6.24% | 11.16 | 0.88 |
| 01/05 | 3,950 | 4,020 | 3,940 | 3,990 | +1.14% | 34,800 | 332億906万 | +5.19% | 10.99 | 0.86 |
| 01/04 | 3,890 | 3,950 | 3,870 | 3,945 | +1.94% | 47,400 | 328億3452万 | +4.45% | 10.87 | 0.85 |
| 2023 | ||||||||||
| 12/29 | 3,890 | 3,925 | 3,790 | 3,870 | -0.51% | 40,400 | 322億1029万 | +2.87% | 10.66 | 0.73 |
| 12/28 | 3,820 | 3,890 | 3,790 | 3,890 | +1.97% | 84,600 | 323億7675万 | +3.68% | 10.71 | 0.73 |
| 12/27 | 3,775 | 3,820 | 3,775 | 3,815 | +1.46% | 30,900 | 317億5252万 | +2.01% | 10.51 | 0.72 |
| 12/26 | 3,745 | 3,775 | 3,730 | 3,760 | +0.8% | 19,800 | 312億9475万 | +0.8% | 10.36 | 0.71 |
| 12/25 | 3,840 | 3,840 | 3,730 | 3,730 | -1.19% | 20,500 | 310億4506万 | +0.3% | 10.27 | 0.7 |
| 12/22 | 3,760 | 3,810 | 3,760 | 3,775 | +0.4% | 31,300 | 314億1960万 | +1.78% | 10.4 | 0.71 |
| 12/21 | 3,705 | 3,770 | 3,700 | 3,760 | +0.13% | 28,700 | 312億9475万 | +1.7% | 10.36 | 0.71 |
| 12/20 | 3,790 | 3,790 | 3,750 | 3,755 | +0.13% | 16,900 | 312億5314万 | +1.87% | 10.34 | 0.71 |
| 12/19 | 3,710 | 3,765 | 3,705 | 3,750 | +1.08% | 16,000 | 312億1152万 | +1.93% | 10.33 | 0.71 |
| 12/18 | 3,710 | 3,730 | 3,685 | 3,710 | -1.33% | 18,600 | 308億7860万 | +1.2% | 10.22 | 0.7 |
| 12/15 | 3,720 | 3,785 | 3,720 | 3,760 | +1.08% | 21,800 | 312億9475万 | +2.87% | 10.36 | 0.71 |
| 12/14 | 3,760 | 3,760 | 3,710 | 3,720 | -1.06% | 31,800 | 309億6183万 | +2.23% | 10.25 | 0.7 |
| 12/13 | 3,780 | 3,790 | 3,750 | 3,760 | -0.66% | 20,200 | 312億9475万 | +3.81% | 10.36 | 0.71 |
| 12/12 | 3,835 | 3,840 | 3,770 | 3,785 | -0.92% | 21,800 | 315億283万 | +4.93% | 10.43 | 0.71 |
| 12/11 | 3,830 | 3,840 | 3,760 | 3,820 | +1.33% | 52,500 | 317億9414万 | +6.38% | 10.52 | 0.72 |
| 12/08 | 3,815 | 3,830 | 3,745 | 3,770 | -2.2% | 56,100 | 313億7798万 | +5.51% | 10.38 | 0.71 |
| 12/07 | 3,800 | 3,910 | 3,800 | 3,855 | 0% | 50,000 | 320億8545万 | +8.38% | 10.62 | 0.73 |
| 12/06 | 3,785 | 3,870 | 3,785 | 3,855 | +2.8% | 41,400 | 320億8545万 | +9.05% | 10.62 | 0.73 |
| 12/05 | 3,810 | 3,835 | 3,750 | 3,750 | -2.85% | 30,800 | 312億1152万 | +6.78% | 10.33 | 0.71 |
| 12/04 | 3,835 | 3,870 | 3,710 | 3,860 | +0.52% | 78,100 | 321億2706万 | +10.48% | 10.63 | 0.73 |
| 12/01 | 3,750 | 3,840 | 3,715 | 3,840 | +3.36% | 84,700 | 319億6060万 | +10.69% | 10.58 | 0.72 |
| 11/30 | 3,715 | 3,870 | 3,665 | 3,715 | +3.92% | 192,600 | 309億2021万 | +7.77% | 10.23 | 0.7 |
| 11/29 | 3,575 | 3,595 | 3,550 | 3,575 | -0.42% | 14,600 | 333億2998万 | +4.23% | 9.85 | 0.77 |
| 11/28 | 3,590 | 3,630 | 3,585 | 3,590 | +0.14% | 19,800 | 334億6983万 | +5.03% | 9.89 | 0.78 |
| 11/27 | 3,645 | 3,650 | 3,580 | 3,585 | -0.69% | 27,200 | 334億2322万 | +5.19% | 9.87 | 0.78 |
| 11/24 | 3,650 | 3,670 | 3,605 | 3,610 | +0.28% | 29,300 | 336億5629万 | +6.24% | 9.94 | 0.78 |
| 11/22 | 3,545 | 3,620 | 3,530 | 3,600 | +1.12% | 35,700 | 335億6306万 | +6.26% | 9.92 | 0.78 |
| 11/21 | 3,555 | 3,570 | 3,525 | 3,560 | +2.15% | 25,300 | 331億9014万 | +5.42% | 9.81 | 0.77 |
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 | 3,640 364 7/12 | 1,880 188 3/18 | 1,225,900 12,259,000 7/12 | - | - | +16.03% 12/3 | -24.4% 1/22 |
| 2009年 3月期 | 2,480 248 6/6 248 6/4 | 880 88 10/28 | 399,900 3,999,000 4/8 | - | - | +31.72% 11/11 | -36.11% 10/8 |
| 2010年 3月期 | 2,080 208 6/9 | 1,420 142 10/29 | 1,055,200 10,552,000 11/11 | - | - | +14.22% 11/25 | -10.67% 10/6 |
| 2011年 3月期 | 2,350 235 3/25 | 1,130 113 3/15 | 1,665,700 16,657,000 3/25 | 326億172万 | 156億7657万 | +34.07% 3/28 | -23.63% 3/15 |
| 2012年 3月期 | 2,220 222 4/5 222 4/4 | 1,280 128 11/22 | 1,020,700 10,207,000 5/12 | 307億9822万 | 177億5753万 | +20.03% 1/23 | -17.35% 8/22 |
| 2013年 3月期 | 4,260 426 3/12 | 1,430 143 6/4 143 5/29 | 13,655,700 136,557,000 3/5 | 590億9929万 | 198億3849万 | +45.14% 3/12 | -14.26% 5/28 |
| 2014年 3月期 | 4,040 404 5/20 | 2,270 227 6/27 | 3,754,400 37,544,000 5/20 | 560億4721万 | 314億9187万 | +14.4% 9/24 | -21.75% 6/7 |
| 2015年 3月期 | 2,780 278 9/18 | 2,260 226 3/30 | 145,500 1,455,000 9/12 | 385億6714万 | 313億5314万 | +7.91% 11/10 | -11.56% 10/17 |
| 2016年 3月期 | 2,720 272 12/8 272 12/7 | 1,860 186 9/29 | 1,362,800 13,628,000 11/11 | 312億8836万 | 258億391万 | +23.58% 11/16 | -16.14% 2/10 |
| 2017年 3月期 | 3,580 358 11/30 | 1,850 185 6/14 | 806,400 8,064,000 11/14 | 368億8500万 | 190億6068万 | +30.32% 11/30 | -14.14% 5/17 |
| 2018年 3月期 | 4,775 1/9 | 2,580 258 4/14 | 204,900 11/15 | 463億3217万 | 265億8193万 | +16.81% 9/26 | -18.51% 2/14 |
| 2019年 3月期 | 4,100 7/3 | 1,994 3/28 | 159,400 8/10 | 382億2460万 | 185億9020万 | +14.14% 5/14 | -19.82% 8/10 |
| 2020年 3月期 | 2,529 2/13 | 1,612 3/13 | 597,100 11/13 | 235億7805万 | 150億2879万 | +20.78% 11/13 | -23.81% 3/13 |
| 2021年 3月期 | 2,939 3/15 | 1,709 4/2 | 674,300 1/13 | 274億51万 | 159億3313万 | +21.44% 1/13 | -12.21% 11/18 |
| 2022年 3月期 | 2,766 4/2 | 2,312 5/27 | 116,200 5/17 | 257億8762万 | 215億5494万 | +9.82% 9/14 | -7.68% 5/27 |
| 2023年 3月期 | 2,923 6/6 | 2,350 4/27 | 120,200 8/15 | 272億5134万 | 219億922万 | +12.5% 5/20 | -5.05% 9/16 |
| 最新 | 4,255 2024/4/18 | 21,100 | 354億1467万 | -3.41% 4,405 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -2%（0.98倍）
- 1985/12/28 vs 1984/12/28
- 8%（1.08倍）
- 1986/12/27 vs 1985/12/28
- 9%（1.09倍）
- 1987/12/28 vs 1986/12/27
- 33%（1.33倍）
- 1988/12/28 vs 1987/12/28
- 103%（2.03倍）
- 1989/12/29 vs 1988/12/28
- 69%（1.69倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- 43%（1.43倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/30 vs 1992/12/30
- -25%（0.75倍）
- 1994/12/30 vs 1993/12/30
- 10%（1.1倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/29
- -24%（0.76倍）
- 1997/12/30 vs 1996/12/30
- -82%（0.18倍）
- 1998/12/30 vs 1997/12/30
- 58%（1.58倍）
- 1999/12/30 vs 1998/12/30
- -6%（0.94倍）
- 2000/12/29 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/29
- -13%（0.87倍）
- 2002/12/30 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/30
- 99%（1.99倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 106%（2.06倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- 7%（1.07倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/04/18 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
480円（2002/11/19） - 786%（8.86倍）
4,255円（4/18）