株価チャート
株価
4/18
- 前日 (4/17)
- 3,195
- 始値
- 3,195
- 高値
- 3,270
- 安値
- 3,195
- 終値 +0.47%
- 3,210
- 出来高 +47.02%
- 41,900
乖離率
- 株価（5日）
移動平均値 - -0.06%
3,212 - 株価（25日）
移動平均値 - +4.7%
3,066 - 出来高（5日）
移動平均値 - +33.69%
31,340
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 | 3,195 | 3,270 | 3,195 | 3,210 | +0.47% | 41,900 | 353億4905万 | +4.7% | 8.63 | 1.27 |
| 04/17 | 3,230 | 3,230 | 3,180 | 3,195 | 0% | 28,500 | 351億8387万 | +4.72% | 8.59 | 1.26 |
| 04/16 | 3,205 | 3,215 | 3,180 | 3,195 | -0.78% | 32,200 | 351億8387万 | +5.38% | 8.59 | 1.26 |
| 04/15 | 3,225 | 3,250 | 3,195 | 3,220 | -0.62% | 17,300 | 354億5917万 | +6.59% | 8.66 | 1.27 |
| 04/12 | 3,260 | 3,265 | 3,230 | 3,240 | -0.61% | 36,800 | 356億7941万 | +7.53% | 8.71 | 1.28 |
| 04/11 | 3,235 | 3,270 | 3,195 | 3,260 | +0.46% | 38,700 | 358億9966万 | +8.67% | 8.77 | 1.29 |
| 04/10 | 3,210 | 3,265 | 3,200 | 3,245 | +1.09% | 35,800 | 357億3447万 | +8.64% | 8.73 | 1.28 |
| 04/09 | 3,250 | 3,265 | 3,150 | 3,210 | -1.23% | 38,500 | 353億4905万 | +7.94% | 8.63 | 1.27 |
| 04/08 | 3,200 | 3,260 | 3,200 | 3,250 | +2.36% | 42,300 | 357億8953万 | +9.76% | 8.74 | 1.29 |
| 04/05 | 3,085 | 3,190 | 3,070 | 3,175 | +1.6% | 38,600 | 349億6362万 | +7.66% | 8.54 | 1.26 |
| 04/04 | 3,160 | 3,160 | 3,090 | 3,125 | -0.48% | 44,200 | 344億1301万 | +6.29% | 8.4 | 1.24 |
| 04/03 | 3,020 | 3,175 | 3,020 | 3,140 | +3.46% | 90,600 | 345億7820万 | +7.09% | 8.44 | 1.24 |
| 04/02 | 3,050 | 3,075 | 3,000 | 3,035 | -1.3% | 40,300 | 334億2192万 | +3.76% | 8.16 | 1.2 |
| 04/01 | 3,070 | 3,120 | 3,040 | 3,075 | +0.16% | 37,800 | 338億6241万 | +5.13% | 8.27 | 1.22 |
| 03/29 | 2,970 | 3,070 | 2,970 | 3,070 | +4.53% | 69,200 | 338億734万 | +5.1% | 8.26 | 1.21 |
| 03/28 | 2,920 | 2,989 | 2,920 | 2,937 | -0.88% | 31,800 | 323億4273万 | +0.72% | 7.9 | 1.16 |
| 03/27 | 2,914 | 2,988 | 2,914 | 2,963 | +1.16% | 40,800 | 326億2904万 | +1.68% | 7.97 | 1.17 |
| 03/26 | 2,920 | 2,929 | 2,900 | 2,929 | +0.38% | 19,900 | 322億5463万 | +0.62% | 7.88 | 1.16 |
| 03/25 | 2,875 | 2,958 | 2,875 | 2,918 | +1.5% | 51,600 | 321億3350万 | +0.38% | 7.85 | 1.15 |
| 03/22 | 2,896 | 2,903 | 2,857 | 2,875 | -0.38% | 29,500 | 316億5997万 | -0.79% | 7.73 | 1.14 |
| 03/21 | 2,906 | 2,919 | 2,860 | 2,886 | -0.03% | 41,600 | 317億8111万 | -0.38% | 7.76 | 1.14 |
| 03/19 | 2,863 | 2,905 | 2,822 | 2,887 | -0.52% | 41,400 | 317億9212万 | -0.38% | 7.76 | 1.14 |
| 03/18 | 2,806 | 2,943 | 2,806 | 2,902 | +3.83% | 76,300 | 319億5730万 | +0.07% | 7.8 | 1.15 |
| 03/15 | 2,843 | 2,850 | 2,763 | 2,795 | -3.65% | 91,700 | 307億7900万 | -3.65% | 7.52 | 1.11 |
| 03/14 | 2,813 | 2,920 | 2,763 | 2,901 | +2.29% | 68,700 | 319億4629万 | -0.21% | 7.8 | 1.15 |
| 03/13 | 2,745 | 2,842 | 2,745 | 2,836 | +3.43% | 104,300 | 312億3050万 | -2.38% | 7.63 | 1.12 |
| 03/12 | 2,721 | 2,790 | 2,613 | 2,742 | -6.13% | 313,100 | 301億9535万 | -5.68% | 7.37 | 1.08 |
| 03/11 | 3,045 | 3,045 | 2,857 | 2,921 | -2.5% | 199,200 | 321億6653万 | +0.27% | 7.85 | 1.16 |
| 03/08 | 2,921 | 3,010 | 2,912 | 2,996 | +2.5% | 79,400 | 329億9244万 | +2.81% | 8.06 | 1.18 |
| 03/07 | 2,940 | 2,964 | 2,899 | 2,923 | -0.17% | 49,000 | 321億8856万 | +0.48% | 7.86 | 1.16 |
| 03/06 | 2,925 | 2,988 | 2,899 | 2,928 | +0.1% | 73,100 | 322億4362万 | +0.86% | 7.87 | 1.16 |
| 03/05 | 2,852 | 2,933 | 2,842 | 2,925 | +1.18% | 40,500 | 322億1058万 | +0.9% | 7.87 | 1.16 |
| 03/04 | 2,951 | 2,963 | 2,852 | 2,891 | -2.03% | 61,000 | 318億3617万 | -0.14% | 7.77 | 1.14 |
| 03/01 | 2,960 | 2,974 | 2,925 | 2,951 | -0.17% | 51,500 | 324億9690万 | +1.93% | 7.94 | 1.17 |
| 02/29 | 2,929 | 2,983 | 2,929 | 2,956 | +1.2% | 38,600 | 325億5196万 | +2.25% | 7.95 | 1.17 |
| 02/28 | 2,960 | 2,986 | 2,920 | 2,921 | -1.32% | 40,000 | 321億6653万 | +1.14% | 7.85 | 1.16 |
| 02/27 | 3,050 | 3,050 | 2,932 | 2,960 | -2.79% | 50,300 | 325億9601万 | +2.64% | 7.96 | 1.17 |
| 02/26 | 2,984 | 3,045 | 2,950 | 3,045 | +2.42% | 56,000 | 335億3204万 | +5.84% | 8.19 | 1.2 |
| 02/22 | 2,968 | 3,010 | 2,947 | 2,973 | +0.99% | 32,900 | 327億3916万 | +3.66% | 7.99 | 1.18 |
| 02/21 | 2,871 | 2,952 | 2,870 | 2,944 | +2.54% | 48,500 | 324億1981万 | +2.87% | 7.92 | 1.16 |
| 02/20 | 2,918 | 2,939 | 2,871 | 2,871 | -1.17% | 33,300 | 316億1592万 | +0.63% | 7.72 | 1.14 |
| 02/19 | 2,800 | 2,907 | 2,794 | 2,905 | +2.98% | 49,100 | 319億9034万 | +2% | 7.81 | 1.15 |
| 02/16 | 2,705 | 2,845 | 2,705 | 2,821 | +4.33% | 66,800 | 310億6532万 | -0.63% | 7.59 | 1.12 |
| 02/15 | 2,834 | 2,834 | 2,700 | 2,704 | -5.02% | 83,500 | 297億7689万 | -4.69% | 7.27 | 1.07 |
| 02/14 | 2,897 | 2,897 | 2,810 | 2,847 | -1.73% | 45,400 | 313億5163万 | +0.28% | 7.66 | 1.13 |
| 02/13 | 2,939 | 2,940 | 2,876 | 2,897 | -1.33% | 47,100 | 319億224万 | +2.11% | 7.79 | 1.15 |
| 02/09 | 2,920 | 3,000 | 2,910 | 2,936 | -0.03% | 39,400 | 323億3171万 | +3.67% | 7.9 | 1.16 |
| 02/08 | 2,939 | 2,964 | 2,910 | 2,937 | -0.24% | 39,100 | 323億4273万 | +3.85% | 7.9 | 1.16 |
| 02/07 | 2,843 | 2,944 | 2,843 | 2,944 | +3.44% | 81,800 | 324億1981万 | +4.36% | 7.92 | 1.16 |
| 02/06 | 2,883 | 2,886 | 2,835 | 2,846 | -1.25% | 37,000 | 313億4062万 | +1.1% | 7.65 | 1.13 |
| 02/05 | 2,910 | 2,924 | 2,882 | 2,882 | -0.79% | 43,800 | 317億3706万 | +2.56% | 7.75 | 1.14 |
| 02/02 | 2,961 | 2,964 | 2,869 | 2,905 | -1.32% | 49,600 | 319億9034万 | +3.68% | 7.81 | 1.15 |
| 02/01 | 2,833 | 2,965 | 2,832 | 2,944 | +2.83% | 121,800 | 324億1981万 | +5.41% | 7.92 | 1.16 |
| 01/31 | 2,801 | 2,886 | 2,797 | 2,863 | +3.36% | 158,200 | 315億2783万 | +2.76% | 8.54 | 1.13 |
| 01/30 | 2,807 | 2,832 | 2,708 | 2,770 | -2.05% | 307,500 | 305億369万 | -0.36% | 8.27 | 1.1 |
| 01/29 | 2,837 | 2,843 | 2,772 | 2,828 | -0.49% | 454,900 | 311億4240万 | +1.84% | 8.44 | 1.12 |
| 01/26 | 2,864 | 2,899 | 2,825 | 2,842 | -1.49% | 86,500 | 312億9657万 | +2.71% | 8.48 | 1.12 |
| 01/25 | 2,830 | 2,885 | 2,820 | 2,885 | +0.91% | 90,900 | 317億7009万 | +4.76% | 8.61 | 1.14 |
| 01/24 | 2,880 | 2,882 | 2,844 | 2,859 | -0.14% | 87,200 | 314億8378万 | +4.3% | 8.53 | 1.13 |
| 01/23 | 2,836 | 2,921 | 2,822 | 2,863 | +1.49% | 146,800 | 315億2783万 | +4.95% | 8.54 | 1.13 |
| 01/22 | 2,783 | 2,821 | 2,783 | 2,821 | +1.44% | 70,200 | 310億6532万 | +3.64% | 8.42 | 1.12 |
| 01/19 | 2,800 | 2,814 | 2,765 | 2,781 | -1.42% | 97,700 | 306億2483万 | +2.13% | 8.3 | 1.1 |
| 01/18 | 2,803 | 2,839 | 2,780 | 2,821 | -0.35% | 105,500 | 310億6532万 | +3.03% | 8.42 | 1.12 |
| 01/17 | 2,777 | 2,880 | 2,731 | 2,831 | +4.04% | 213,600 | 311億7544万 | +3.21% | 8.45 | 1.12 |
| 01/16 | 2,739 | 2,770 | 2,715 | 2,721 | -0.66% | 61,200 | 299億6410万 | -1.2% | 8.12 | 1.08 |
| 01/15 | 2,668 | 2,747 | 2,662 | 2,739 | +1.63% | 76,500 | 301億6232万 | -1.08% | 8.17 | 1.08 |
| 01/12 | 2,760 | 2,762 | 2,695 | 2,695 | -2.36% | 95,100 | 296億7778万 | -3.09% | 8.04 | 1.07 |
| 01/11 | 2,790 | 2,790 | 2,755 | 2,760 | +0.18% | 52,400 | 303億9357万 | -1.32% | 8.24 | 1.09 |
| 01/10 | 2,825 | 2,830 | 2,748 | 2,755 | -1.61% | 118,800 | 303億3851万 | -1.96% | 8.22 | 1.09 |
| 01/09 | 2,778 | 2,807 | 2,763 | 2,800 | +0.65% | 92,200 | 308億3406万 | -0.81% | 8.35 | 1.11 |
| 01/05 | 2,840 | 2,840 | 2,773 | 2,782 | -1.31% | 111,900 | 306億3584万 | -1.83% | 8.3 | 1.1 |
| 01/04 | 2,774 | 2,827 | 2,753 | 2,819 | +1.66% | 68,900 | 310億4329万 | -1.02% | 8.41 | 1.11 |
| 2023 | ||||||||||
| 12/29 | 2,788 | 2,826 | 2,761 | 2,773 | -0.68% | 78,200 | 305億3673万 | -3.04% | 8.27 | 1.1 |
| 12/28 | 2,737 | 2,793 | 2,722 | 2,792 | +3.1% | 108,300 | 307億4596万 | -2.92% | 8.33 | 1.1 |
| 12/27 | 2,706 | 2,725 | 2,662 | 2,708 | +0.45% | 84,900 | 298億2094万 | -6.23% | 8.08 | 1.07 |
| 12/26 | 2,702 | 2,747 | 2,696 | 2,696 | +0.52% | 87,400 | 296億8879万 | -7.16% | 8.04 | 1.07 |
| 12/25 | 2,770 | 2,797 | 2,678 | 2,682 | -2.93% | 92,100 | 295億3462万 | -8.12% | 8 | 1.06 |
| 12/22 | 2,712 | 2,789 | 2,676 | 2,763 | +1.58% | 79,600 | 304億2661万 | -6.02% | 8.24 | 1.09 |
| 12/21 | 2,670 | 2,762 | 2,666 | 2,720 | +0.97% | 114,100 | 299億5309万 | -8.05% | 8.12 | 1.08 |
| 12/20 | 2,600 | 2,699 | 2,600 | 2,694 | +5.15% | 122,300 | 296億6677万 | -9.54% | 8.04 | 1.07 |
| 12/19 | 2,500 | 2,562 | 2,464 | 2,562 | +1.14% | 122,100 | 282億1316万 | -14.6% | 7.64 | 1.01 |
| 12/18 | 2,575 | 2,610 | 2,504 | 2,533 | -0.43% | 94,700 | 278億9381万 | -16.24% | 7.56 | 1 |
| 12/15 | 2,566 | 2,648 | 2,543 | 2,544 | +0.24% | 132,900 | 280億1495万 | -16.59% | 7.59 | 1.01 |
| 12/14 | 2,695 | 2,695 | 2,538 | 2,538 | -6.28% | 232,100 | 279億4887万 | -17.38% | 7.57 | 1 |
| 12/13 | 2,831 | 2,832 | 2,682 | 2,708 | -4.98% | 286,700 | 298億2094万 | -12.39% | 8.08 | 1.07 |
| 12/12 | 2,854 | 2,970 | 2,810 | 2,850 | -10.09% | 456,400 | 313億8467万 | -8.18% | 8.5 | 1.13 |
| 12/11 | 3,085 | 3,230 | 3,080 | 3,170 | +7.68% | 204,000 | 349億856万 | +1.83% | 9.46 | 1.25 |
| 12/08 | 3,080 | 3,080 | 2,918 | 2,944 | -4.72% | 94,500 | 324億1981万 | -5.37% | 8.78 | 1.16 |
| 12/07 | 3,090 | 3,100 | 3,040 | 3,090 | -0.8% | 48,300 | 340億2759万 | -0.8% | 9.22 | 1.22 |
| 12/06 | 3,060 | 3,130 | 3,060 | 3,115 | +2.98% | 32,000 | 343億289万 | +0.06% | 9.29 | 1.23 |
| 12/05 | 3,080 | 3,100 | 3,010 | 3,025 | -2.26% | 37,300 | 333億1180万 | -2.51% | 9.03 | 1.2 |
| 12/04 | 3,090 | 3,115 | 3,050 | 3,095 | +0.49% | 17,100 | 340億8265万 | -0.16% | 9.23 | 1.22 |
| 12/01 | 3,105 | 3,145 | 3,080 | 3,080 | -0.48% | 33,100 | 339億1747万 | -0.32% | 9.19 | 1.22 |
| 11/30 | 3,070 | 3,110 | 3,065 | 3,095 | +0.49% | 24,800 | 340億8265万 | +0.58% | 9.23 | 1.22 |
| 11/29 | 3,100 | 3,145 | 3,075 | 3,080 | -1.44% | 28,100 | 339億1747万 | +0.59% | 9.19 | 1.22 |
| 11/28 | 3,115 | 3,130 | 3,090 | 3,125 | +0.16% | 23,100 | 344億1301万 | +2.46% | 9.32 | 1.24 |
| 11/27 | 3,150 | 3,185 | 3,105 | 3,120 | -1.42% | 25,700 | 343億5795万 | +2.73% | 9.31 | 1.23 |
| 11/24 | 3,145 | 3,190 | 3,110 | 3,165 | +2.1% | 27,800 | 348億5350万 | +4.49% | 9.44 | 1.25 |
| 11/22 | 3,100 | 3,130 | 3,070 | 3,100 | 0% | 23,900 | 341億3771万 | +2.55% | 9.25 | 1.23 |
| 11/21 | 3,115 | 3,135 | 3,045 | 3,100 | +1.14% | 40,400 | 341億3771万 | +2.68% | 9.25 | 1.23 |
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 1月期 | 2,050 410 2/26 | 1,605 321 1/18 | 59,000 295,000 7/25 | - | - | +8.92% 10/11 | -7.99% 8/21 |
| 2009年 1月期 | 1,770 354 7/3 | 1,360 272 10/10 | 41,400 207,000 7/25 | - | - | +8.5% 10/21 | -11.76% 10/10 |
| 2010年 1月期 | 1,785 357 1/14 | 1,500 300 2/16 300 2/12 | 35,400 177,000 7/27 | - | - | +8.17% 3/27 | -5.87% 7/31 |
| 2011年 1月期 | 1,730 346 4/14 | 1,430 286 11/16 286 11/2 | 112,800 564,000 1/26 | 190億5076万 | 157億4716万 | +4.38% 12/21 | -5.26% 9/24 |
| 2012年 1月期 | 1,600 320 1/10 320 7/15 他2件 | 1,055 211 3/15 | 108,200 541,000 1/26 | 176億1920万 | 116億1766万 | +5.43% 4/15 | -28.28% 3/15 |
| 2013年 1月期 | 1,675 335 1/28 | 1,495 299 10/11 299 9/27 他4件 | 152,400 762,000 1/28 | 184億4510万 | 164億6294万 | +4.45% 1/8 | -4.13% 7/27 |
| 2014年 1月期 | 1,935 387 1/17 | 1,580 316 6/7 | 191,600 958,000 7/26 | 213億854万 | 173億9896万 | +9.33% 7/3 | -10.27% 6/7 |
| 2015年 1月期 | 2,300 460 12/30 | 1,595 319 3/20 | 191,400 957,000 7/28 | 253億2798万 | 175億6440万 | +5.6% 12/29 | -9.35% 3/20 |
| 2016年 1月期 | 2,635 527 5/19 | 1,954 9/29 | 164,000 1/26 | 290億1705万 | 215億1777万 | +10.4% 5/19 | -13.7% 9/8 |
| 2017年 1月期 | 2,612 1/11 | 2,041 2/12 | 221,200 1/26 | 287億6377万 | 224億7583万 | +8.11% 3/10 | -6.56% 8/4 |
| 2018年 1月期 | 3,100 7/5 7/4 | 2,450 2/9 | 195,300 7/26 | 341億3771万 | 269億7980万 | +7.65% 5/11 | -12.66% 2/6 |
| 2019年 1月期 | 2,683 6/11 | 1,945 12/25 | 169,200 1/28 | 295億4564万 | 214億1866万 | +8.22% 4/16 | -15.35% 12/25 |
| 2020年 1月期 | 2,272 4/1 | 1,646 10/7 | 191,000 1/29 | 250億1964万 | 181億2602万 | +7.79% 9/26 | -18.3% 3/9 |
| 2021年 1月期 | 2,126 9/30 | 1,073 3/17 | 199,800 1/28 | 234億1186万 | 118億1605万 | +15.58% 3/30 | -28.53% 3/13 |
| 2022年 1月期 | 1,980 3/11 | 973 1/27 | 314,600 1/27 | 218億408万 | 107億1483万 | +7.85% 9/14 | -16.22% 1/27 |
| 2023年 1月期 | 1,870 12/12 | 982 3/14 | 706,600 9/6 | 205億9275万 | 108億1394万 | +19.94% 6/13 | -9.74% 1/16 |
| 2024年 1月期 | 3,980 9/12 | 1,584 2/1 | 1,001,800 6/13 | 438億2842万 | 174億4327万 | +24.21% 9/8 | -17.38% 12/14 |
| 最新 | 3,210 2024/4/18 | 41,900 | 353億4905万 | +4.7% 3,066 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/27
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- -3%（0.97倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- 34%（1.34倍）
- 2023/12/29 vs 2022/12/30
- 62%（1.62倍）
- 2024/04/18 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
973円（2022/01/27） - 230%（3.3倍）
3,210円（4/18）