株価チャート
株価
4/18
- 前日 (4/17)
- 3,810
- 始値
- 3,830
- 高値
- 3,830
- 安値
- 3,800
- 終値 -0.26%
- 3,800
- 出来高 ±0%
- 600
乖離率
- 株価（5日）
移動平均値 - -0.86%
3,833 - 株価（25日）
移動平均値 - +0.34%
3,787 - 出来高（5日）
移動平均値 - -28.57%
840
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 | 3,830 | 3,830 | 3,800 | 3,800 | -0.26% | 600 | 35億5299万 | +0.34% | 44.41 | 1.17 |
| 04/17 | 3,810 | 3,880 | 3,810 | 3,810 | -1.8% | 600 | 35億6234万 | +0.74% | 44.52 | 1.17 |
| 04/16 | 3,895 | 3,895 | 3,825 | 3,880 | +1.04% | 2,500 | 36億2779万 | +2.75% | 45.34 | 1.19 |
| 04/15 | 3,840 | 3,840 | 3,840 | 3,840 | +0.13% | 300 | 35億9039万 | +1.91% | 44.87 | 1.18 |
| 04/12 | 3,865 | 3,865 | 3,835 | 3,835 | -1.03% | 200 | 35億8572万 | +1.91% | 44.82 | 1.18 |
| 04/11 | 3,810 | 3,875 | 3,805 | 3,875 | +1.44% | 300 | 36億2312万 | +3.09% | 45.28 | 1.19 |
| 04/10 | 3,770 | 3,820 | 3,770 | 3,820 | +1.19% | 800 | 35億7169万 | +1.65% | 44.64 | 1.17 |
| 04/09 | 3,810 | 3,810 | 3,755 | 3,775 | -1.05% | 300 | 35億2962万 | +0.48% | 44.11 | 1.16 |
| 04/08 | 3,815 | 3,815 | 3,815 | 3,815 | 0% | 200 | 35億6702万 | +1.62% | 44.58 | 1.17 |
| 04/05 | 3,820 | 3,820 | 3,815 | 3,815 | +1.33% | 400 | 35億6702万 | +1.6% | 44.58 | 1.17 |
| 04/04 | 3,790 | 3,790 | 3,765 | 3,765 | -1.57% | 800 | 35億2027万 | +0.03% | 44 | 1.16 |
| 04/03 | 3,775 | 3,860 | 3,775 | 3,825 | 0% | 600 | 35億7637万 | +1.35% | 44.7 | 1.17 |
| 04/02 | 3,825 | 3,825 | 3,825 | 3,825 | -0.52% | 100 | 35億7637万 | +0.55% | 44.7 | 1.17 |
| 04/01 | 3,775 | 3,915 | 3,775 | 3,845 | +2.4% | 500 | 35億9507万 | +0.31% | 44.93 | 1.18 |
| 03/29 | 3,755 | 3,755 | 3,755 | 3,755 | +0.27% | 300 | 35億1092万 | -2.67% | 43.88 | 1.15 |
| 03/28 | 3,730 | 3,745 | 3,730 | 3,745 | -1.45% | 200 | 35億157万 | -3.6% | 43.76 | 1.15 |
| 03/27 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 100 | 35億5299万 | -2.84% | 44.41 | 1.17 |
| 03/26 | 3,800 | 3,800 | 3,800 | 3,800 | +0.66% | 300 | 35億5299万 | -3.28% | 44.41 | 1.17 |
| 03/25 | 3,750 | 3,805 | 3,735 | 3,775 | +0.67% | 1,200 | 35億2962万 | -4.45% | 44.11 | 1.16 |
| 03/22 | 3,755 | 3,755 | 3,710 | 3,750 | 0% | 800 | 35億624万 | -5.73% | 43.82 | 1.15 |
| 03/21 | 3,755 | 3,755 | 3,750 | 3,750 | +0.94% | 800 | 35億624万 | -6.44% | 43.82 | 1.15 |
| 03/19 | 3,670 | 3,735 | 3,665 | 3,715 | +0.68% | 600 | 34億7352万 | -8.07% | 43.41 | 1.14 |
| 03/18 | 3,675 | 3,690 | 3,675 | 3,690 | +0.41% | 400 | 34億5014万 | -9.45% | 43.12 | 1.13 |
| 03/15 | 3,685 | 3,700 | 3,650 | 3,675 | -0.27% | 1,400 | 34億3612万 | -10.61% | 42.95 | 1.13 |
| 03/14 | 3,690 | 3,690 | 3,685 | 3,685 | -0.14% | 200 | 34億4547万 | -11.16% | 43.06 | 1.13 |
| 03/13 | 3,645 | 3,695 | 3,615 | 3,690 | +1.23% | 1,300 | 34億5014万 | -11.76% | 43.12 | 1.13 |
| 03/12 | 3,690 | 3,690 | 3,645 | 3,645 | -1.35% | 200 | 34億807万 | -13.56% | 42.6 | 1.12 |
| 03/11 | 3,700 | 3,705 | 3,630 | 3,695 | -0.14% | 900 | 34億5482万 | -13.08% | 43.18 | 1.13 |
| 03/08 | 3,740 | 3,740 | 3,700 | 3,700 | -1.2% | 600 | 34億5949万 | -13.57% | 43.24 | 1.14 |
| 03/07 | 3,795 | 3,795 | 3,725 | 3,745 | -2.98% | 700 | 35億157万 | -13.13% | 43.76 | 1.15 |
| 03/06 | 3,795 | 3,860 | 3,795 | 3,860 | +1.71% | 300 | 36億909万 | -10.98% | 45.11 | 1.18 |
| 03/05 | 3,715 | 3,865 | 3,715 | 3,795 | +2.57% | 1,400 | 35億4832万 | -12.8% | 44.35 | 1.16 |
| 03/04 | 3,825 | 3,825 | 3,610 | 3,700 | -3.27% | 6,700 | 34億5949万 | -15.47% | 43.24 | 1.14 |
| 03/01 | 4,015 | 4,015 | 3,810 | 3,825 | -5.32% | 4,300 | 35億7637万 | -13.27% | 44.7 | 1.17 |
| 02/29 | 4,085 | 4,085 | 4,000 | 4,040 | +0.75% | 6,200 | 37億7739万 | -9.11% | 27.88 | 1.24 |
| 02/28 | 4,215 | 4,215 | 4,005 | 4,010 | -12.73% | 15,000 | 37億4934万 | -10.33% | 27.52 | 1.22 |
| 02/27 | 4,560 | 4,670 | 4,560 | 4,595 | +0.99% | 4,700 | 42億9632万 | +2.2% | 31.54 | 1.4 |
| 02/26 | 4,485 | 4,600 | 4,480 | 4,550 | +2.13% | 6,200 | 42億5424万 | +1.29% | 31.23 | 1.39 |
| 02/22 | 4,440 | 4,495 | 4,440 | 4,455 | +0.34% | 2,300 | 41億6542万 | -0.69% | 30.58 | 1.36 |
| 02/21 | 4,400 | 4,510 | 4,365 | 4,440 | +0.91% | 3,200 | 41億5139万 | -0.8% | 30.48 | 1.36 |
| 02/20 | 4,245 | 4,420 | 4,245 | 4,400 | +3.53% | 3,100 | 41億1399万 | -1.37% | 30.2 | 1.34 |
| 02/19 | 4,375 | 4,380 | 4,200 | 4,250 | -1.96% | 3,900 | 39億7374万 | -4.39% | 29.17 | 1.3 |
| 02/16 | 4,450 | 4,450 | 4,320 | 4,335 | -2.58% | 3,600 | 40億5322万 | -2.19% | 29.76 | 1.32 |
| 02/15 | 4,505 | 4,540 | 4,445 | 4,450 | -1.22% | 5,300 | 41億6074万 | +0.79% | 30.54 | 1.36 |
| 02/14 | 4,550 | 4,560 | 4,505 | 4,505 | -1.42% | 1,800 | 42億1217万 | +2.6% | 30.92 | 1.37 |
| 02/13 | 4,570 | 4,570 | 4,520 | 4,570 | 0% | 1,100 | 42億7294万 | +4.77% | 31.37 | 1.39 |
| 02/09 | 4,575 | 4,575 | 4,500 | 4,570 | -0.33% | 1,700 | 42億7294万 | +5.62% | 31.37 | 1.39 |
| 02/08 | 4,600 | 4,600 | 4,500 | 4,585 | -0.33% | 1,800 | 42億8697万 | +6.9% | 31.47 | 1.4 |
| 02/07 | 4,500 | 4,600 | 4,500 | 4,600 | +1.1% | 2,400 | 43億99万 | +8.44% | 31.57 | 1.4 |
| 02/06 | 4,550 | 4,570 | 4,500 | 4,550 | 0% | 2,000 | 42億5424万 | +8.46% | 31.23 | 1.39 |
| 02/05 | 4,500 | 4,550 | 4,500 | 4,550 | +1.11% | 2,200 | 42億5424万 | +9.93% | 31.23 | 1.39 |
| 02/02 | 4,450 | 4,500 | 4,440 | 4,500 | +1.12% | 2,500 | 42億749万 | +10.19% | 30.89 | 1.37 |
| 02/01 | 4,450 | 4,450 | 4,400 | 4,450 | 0% | 700 | 41億6074万 | +10.39% | 30.54 | 1.36 |
| 01/31 | 4,390 | 4,450 | 4,390 | 4,450 | +1.83% | 600 | 41億6074万 | +11.81% | 30.54 | 1.36 |
| 01/30 | 4,245 | 4,385 | 4,245 | 4,370 | +2.94% | 2,000 | 40億8594万 | +11.14% | 30 | 1.33 |
| 01/29 | 4,400 | 4,400 | 4,150 | 4,245 | -4.18% | 2,400 | 39億6907万 | +9.01% | 29.14 | 1.3 |
| 01/26 | 4,530 | 4,530 | 4,400 | 4,430 | -2.21% | 1,700 | 41億4204万 | +14.65% | 30.41 | 1.35 |
| 01/25 | 4,685 | 4,685 | 4,125 | 4,530 | -3.41% | 4,700 | 42億3554万 | +18.25% | 31.09 | 1.38 |
| 01/24 | 4,725 | 4,730 | 4,620 | 4,690 | -0.74% | 2,300 | 43億8514万 | +23.62% | 32.19 | 1.43 |
| 01/23 | 4,670 | 4,725 | 4,650 | 4,725 | +2.49% | 3,400 | 44億1787万 | +26% | 32.43 | 1.44 |
| 01/22 | 4,700 | 4,700 | 4,555 | 4,610 | +2.44% | 5,000 | 43億1034万 | +24.43% | 31.64 | 1.41 |
| 01/19 | 4,420 | 4,515 | 4,370 | 4,500 | +2.27% | 4,900 | 42億749万 | +22.78% | 30.89 | 1.37 |
| 01/18 | 4,195 | 4,400 | 4,195 | 4,400 | +5.01% | 4,500 | 41億1399万 | +21.21% | 30.2 | 1.34 |
| 01/17 | 4,125 | 4,190 | 4,085 | 4,190 | +2.95% | 2,900 | 39億1764万 | +16.42% | 28.76 | 1.28 |
| 01/16 | 4,100 | 4,100 | 4,050 | 4,070 | +1.88% | 3,300 | 38億544万 | +13.81% | 27.94 | 1.24 |
| 01/15 | 3,940 | 4,000 | 3,930 | 3,995 | +1.4% | 6,100 | 37億3532万 | +12.28% | 27.42 | 1.22 |
| 01/12 | 3,885 | 3,960 | 3,870 | 3,940 | +0.9% | 3,100 | 36億8389万 | +11.17% | 27.04 | 1.2 |
| 01/11 | 3,845 | 3,905 | 3,825 | 3,905 | +1.83% | 5,500 | 36億5117万 | +10.53% | 26.8 | 1.19 |
| 01/10 | 3,805 | 3,855 | 3,750 | 3,835 | +0.92% | 3,300 | 35億8572万 | +8.86% | 26.32 | 1.17 |
| 01/09 | 3,780 | 3,900 | 3,700 | 3,800 | +2.84% | 8,000 | 35億5299万 | +8.11% | 26.08 | 1.16 |
| 01/05 | 3,600 | 3,725 | 3,600 | 3,695 | +2.64% | 3,000 | 34億5482万 | +5.27% | 25.36 | 1.13 |
| 01/04 | 3,420 | 3,600 | 3,420 | 3,600 | +5.11% | 1,700 | 33億6599万 | +2.59% | 24.71 | 1.1 |
| 2023 | ||||||||||
| 12/29 | 3,415 | 3,425 | 3,345 | 3,425 | +0.29% | 1,000 | 32億237万 | -2.48% | 23.51 | 1.05 |
| 12/28 | 3,260 | 3,435 | 3,255 | 3,415 | +8.41% | 3,600 | 31億9302万 | -3.07% | 23.44 | 1.04 |
| 12/27 | 3,170 | 3,230 | 3,140 | 3,150 | -0.94% | 3,200 | 29億4524万 | -10.82% | 21.62 | 0.96 |
| 12/26 | 3,150 | 3,255 | 3,130 | 3,180 | 0% | 2,600 | 29億7329万 | -10.42% | 21.83 | 0.97 |
| 12/25 | 3,165 | 3,200 | 3,130 | 3,180 | +0.47% | 4,700 | 29億7329万 | -10.87% | 21.83 | 0.97 |
| 12/22 | 3,210 | 3,210 | 3,165 | 3,165 | -2.62% | 4,300 | 29億5927万 | -11.74% | 21.72 | 0.97 |
| 12/21 | 3,400 | 3,400 | 3,250 | 3,250 | -4.97% | 5,300 | 30億3874万 | -9.87% | 22.31 | 0.99 |
| 12/20 | 3,500 | 3,500 | 3,400 | 3,420 | -2.29% | 3,200 | 31億9769万 | -5.55% | 23.47 | 1.04 |
| 12/19 | 3,595 | 3,595 | 3,500 | 3,500 | -2.78% | 2,400 | 32億7249万 | -3.5% | 24.02 | 1.07 |
| 12/18 | 3,590 | 3,600 | 3,560 | 3,600 | 0% | 3,800 | 33億6599万 | -0.88% | 24.71 | 1.1 |
| 12/15 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 1,000 | 33億6599万 | -0.91% | 24.71 | 1.1 |
| 12/14 | 3,600 | 3,600 | 3,590 | 3,600 | 0% | 800 | 33億6599万 | -0.88% | 24.71 | 1.1 |
| 12/13 | 3,615 | 3,615 | 3,600 | 3,600 | -0.41% | 1,600 | 33億6599万 | -0.83% | 24.71 | 1.1 |
| 12/12 | 3,610 | 3,615 | 3,610 | 3,615 | 0% | 300 | 33億8002万 | -0.58% | 24.81 | 1.1 |
| 12/11 | 3,610 | 3,620 | 3,610 | 3,615 | -0.14% | 800 | 33億8002万 | -0.33% | 24.81 | 1.1 |
| 12/08 | 3,625 | 3,625 | 3,620 | 3,620 | -0.14% | 700 | 33億8469万 | +0.06% | 24.85 | 1.1 |
| 12/07 | 3,610 | 3,625 | 3,610 | 3,625 | 0% | 500 | 33億8937万 | +0.42% | 24.88 | 1.11 |
| 12/06 | 3,640 | 3,650 | 3,625 | 3,625 | -0.68% | 1,800 | 33億8937万 | +0.72% | 24.88 | 1.11 |
| 12/05 | 3,650 | 3,650 | 3,645 | 3,650 | 0% | 700 | 34億1274万 | +1.59% | 25.05 | 1.11 |
| 12/04 | 3,650 | 3,650 | 3,610 | 3,650 | 0% | 400 | 34億1274万 | +1.87% | 25.05 | 1.11 |
| 12/01 | 3,650 | 3,650 | 3,650 | 3,650 | 0% | 1,100 | 34億1274万 | +2.16% | 25.05 | 1.11 |
| 11/30 | 3,670 | 3,670 | 3,645 | 3,650 | -0.54% | 1,200 | 34億1274万 | +2.44% | 25.05 | 1.13 |
| 11/29 | 3,670 | 3,670 | 3,600 | 3,670 | 0% | 2,900 | 34億3144万 | +3.29% | 25.15 | 1.14 |
| 11/28 | 3,680 | 3,700 | 3,670 | 3,670 | +0.14% | 1,300 | 34億3144万 | +3.61% | 25.15 | 1.14 |
| 11/27 | 3,700 | 3,735 | 3,650 | 3,665 | -1.08% | 2,200 | 34億2677万 | +3.77% | 25.11 | 1.13 |
| 11/24 | 3,650 | 3,800 | 3,650 | 3,705 | +1.51% | 2,000 | 34億6417万 | +5.17% | 25.38 | 1.15 |
| 11/22 | 3,625 | 3,650 | 3,625 | 3,650 | +1.39% | 600 | 34億1274万 | +3.9% | 25.01 | 1.13 |
| 11/21 | 3,635 | 3,635 | 3,600 | 3,600 | -0.96% | 700 | 33億6599万 | +2.71% | 24.67 | 1.11 |
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 | |
| 2009年 2月期 | 3,440 344 5/12 | 2,400 240 10/16 | 1,400 14,000 6/16 | - | - | +4.84% 5/18 | -17.42% 10/16 |
| 2010年 2月期 | 4,000 400 8/17 400 8/11 | 2,640 264 6/1 | 1,200 12,000 6/15 | - | - | +28.39% 7/23 | -9.8% 12/8 |
| 2011年 2月期 | 3,470 347 6/16 | 3,000 300 5/20 | 1,000 10,000 5/20 | 30億3624万 | 26億2499万 | +8.75% 4/19 | -10.3% 6/3 |
| 2012年 2月期 | 3,680 368 4/19 | 3,040 304 6/3 | 1,800 18,000 6/15 | 32億1999万 | 26億5999万 | +4.97% 5/16 | -3.02% 10/4 |
| 2013年 2月期 | 6,500 650 10/3 | 3,310 331 3/9 331 3/8 | 1,000 10,000 9/3 | 56億8749万 | 28億9624万 | +58.19% 10/2 | -13.55% 12/7 |
| 2014年 2月期 | 4,680 468 8/30 | 3,640 364 12/13 | 1,400 14,000 6/17 | 40億9499万 | 31億8499万 | +20.62% 8/30 | -8.28% 4/9 |
| 2015年 2月期 | 4,240 424 2/9 | 3,390 339 4/14 339 4/9 | 2,100 21,000 11/7 21,000 10/15 | 37億999万 | 29億6624万 | +24.77% 4/10 | -4.22% 9/16 |
| 2016年 2月期 | 5,700 570 4/10 | 3,620 362 1/26 362 10/23 | 1,300 13,000 7/7 | 49億8749万 | 31億6749万 | +25.05% 4/20 | -11.88% 6/29 |
| 2017年 2月期 | 4,780 478 4/20 | 3,730 373 8/10 373 4/11 | 700 7,000 7/15 7,000 4/20 | 41億8249万 | 32億6374万 | +3.6% 2/16 | -3.45% 2/6 |
| 2018年 2月期 | 4,550 455 8/17 | 3,630 363 11/7 | 1,400 14,000 6/15 | 39億8124万 | 31億7624万 | +15.67% 8/17 | -6.57% 4/5 |
| 2019年 2月期 | 3,800 380 3/1 | 3,100 12/28 | 1,800 10/1 | 33億2499万 | 27億1249万 | +5.57% 9/3 | -12.72% 6/3 |
| 2020年 2月期 | 3,320 3/15 3/11 | 2,499 10/28 | 1,300 11/14 | 29億499万 | 21億8662万 | +4.38% 4/20 | -13.39% 4/2 |
| 2021年 2月期 | 3,440 10/15 | 2,222 4/7 4/2 | 5,300 10/15 | 32億1639万 | 20億7756万 | +19.38% 9/23 | -8.23% 4/21 |
| 2022年 2月期 | 3,440 3/29 | 2,710 12/16 | 4,000 4/15 | 32億1639万 | 25億3384万 | +4.95% 6/16 | -7.45% 4/26 |
| 2023年 2月期 | 3,470 6/21 6/20 | 2,705 3/16 3/15 | 2,300 6/21 | 32億4444万 | 25億2917万 | +23.63% 6/20 | -4.02% 12/15 |
| 2024年 2月期 | 4,730 1/24 | 2,770 3/30 | 15,000 2/28 | 44億2254万 | 25億8994万 | +26% 1/23 | -15.47% 3/4 |
| 最新 | 3,800 2024/4/18 | 600 | 35億5299万 | +0.34% 3,787 | |||
年間値上がり率
- 1997/12/29 vs 1996/12/30
- -20%（0.8倍）
- 1998/12/30 vs 1997/12/29
- 6%（1.06倍）
- 1999/12/27 vs 1998/12/30
- -21%（0.79倍）
- 2000/12/29 vs 1999/12/27
- -42%（0.58倍）
- 2001/12/26 vs 2000/12/29
- 14%（1.14倍）
- 2002/12/25 vs 2001/12/26
- -7%（0.93倍）
- 2003/12/19 vs 2002/12/25
- 13%（1.13倍）
- 2004/12/28 vs 2003/12/19
- -2%（0.98倍）
- 2005/12/29 vs 2004/12/28
- -2%（0.98倍）
- 2006/12/28 vs 2005/12/29
- -5%（0.95倍）
- 2007/12/25 vs 2006/12/28
- -18%（0.82倍）
- 2008/12/19 vs 2007/12/25
- -4%（0.96倍）
- 2009/12/28 vs 2008/12/19
- 8%（1.08倍）
- 2010/12/27 vs 2009/12/28
- -2%（0.98倍）
- 2011/12/20 vs 2010/12/27
- 6%（1.06倍）
- 2012/12/27 vs 2011/12/20
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/27
- -5%（0.95倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/21 vs 2014/12/30
- 0%（1倍）
- 2016/12/20 vs 2015/12/21
- 2%（1.02倍）
- 2017/12/27 vs 2016/12/20
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/27
- -16%（0.84倍）
- 2019/12/23 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/28 vs 2019/12/23
- 13%（1.13倍）
- 2021/12/28 vs 2020/12/28
- -8%（0.92倍）
- 2022/12/29 vs 2021/12/28
- 0%（1倍）
- 2023/12/29 vs 2022/12/29
- 25%（1.25倍）
- 2024/04/18 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
1,800円（2001/06/04） - 111%（2.11倍）
3,800円（4/18）