株価チャート
株価
4/18
- 前日 (4/17)
- 3,990
- 始値
- 3,975
- 高値
- 4,080
- 安値
- 3,975
- 終値 +1.25%
- 4,040
- 出来高 +5.15%
- 81,600
乖離率
- 株価（5日）
移動平均値 - -0.98%
4,080 - 株価（25日）
移動平均値 - +3.01%
3,922 - 出来高（5日）
移動平均値 - -35.57%
126,640
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 | 3,975 | 4,080 | 3,975 | 4,040 | +1.25% | 81,600 | 1997億8123万 | +3.01% | 11.15 | 1.39 |
| 04/17 | 4,070 | 4,070 | 3,975 | 3,990 | -1.72% | 77,600 | 1973億869万 | +1.97% | 11.02 | 1.37 |
| 04/16 | 4,145 | 4,190 | 4,020 | 4,060 | -2.29% | 107,300 | 2007億7024万 | +4% | 11.21 | 1.39 |
| 04/15 | 4,110 | 4,230 | 4,080 | 4,155 | 0% | 139,200 | 2054億6807万 | +6.73% | 11.47 | 1.42 |
| 04/12 | 4,060 | 4,200 | 4,025 | 4,155 | +3.1% | 227,500 | 2054億6807万 | +7.23% | 11.47 | 1.42 |
| 04/11 | 3,830 | 4,030 | 3,830 | 4,030 | -0.25% | 267,000 | 1992億8672万 | +4.54% | 11.13 | 1.38 |
| 04/10 | 3,945 | 4,110 | 3,920 | 4,040 | +1.13% | 323,900 | 1997億8123万 | +5.18% | 11.15 | 1.39 |
| 04/09 | 3,895 | 4,005 | 3,840 | 3,995 | +3.9% | 141,200 | 1975億5594万 | +4.42% | 11.03 | 1.37 |
| 04/08 | 3,835 | 3,870 | 3,810 | 3,845 | +0.26% | 71,900 | 1901億3832万 | +0.79% | 10.61 | 1.32 |
| 04/05 | 3,785 | 3,850 | 3,770 | 3,835 | +0.66% | 86,000 | 1896億4381万 | +0.58% | 10.59 | 1.32 |
| 04/04 | 3,780 | 3,830 | 3,755 | 3,810 | +1.06% | 79,700 | 1884億754万 | -0.1% | 10.52 | 1.31 |
| 04/03 | 3,750 | 3,805 | 3,750 | 3,770 | +0.13% | 63,800 | 1864億2951万 | -1.08% | 10.41 | 1.29 |
| 04/02 | 3,850 | 3,865 | 3,765 | 3,765 | -2.33% | 76,300 | 1861億8226万 | -1.16% | 10.39 | 1.29 |
| 04/01 | 3,910 | 3,910 | 3,845 | 3,855 | -0.9% | 48,400 | 1906億3283万 | +1.26% | 10.64 | 1.32 |
| 03/29 | 3,885 | 3,910 | 3,880 | 3,890 | +0.39% | 38,000 | 1923億6361万 | +2.31% | 10.74 | 1.33 |
| 03/28 | 3,945 | 3,950 | 3,845 | 3,875 | -1.9% | 65,200 | 1916億2185万 | +2.11% | 10.7 | 1.33 |
| 03/27 | 3,925 | 3,970 | 3,920 | 3,950 | +1.28% | 98,700 | 1953億3066万 | +4.25% | 10.9 | 1.35 |
| 03/26 | 3,875 | 3,910 | 3,865 | 3,900 | +1.43% | 62,100 | 1928億5812万 | +3.17% | 10.77 | 1.34 |
| 03/25 | 3,865 | 3,875 | 3,840 | 3,845 | -1.41% | 74,000 | 1901億3832万 | +1.99% | 10.61 | 1.32 |
| 03/22 | 3,900 | 3,920 | 3,865 | 3,900 | +0.39% | 64,400 | 1928億5812万 | +3.64% | 10.77 | 1.34 |
| 03/21 | 3,925 | 3,925 | 3,875 | 3,885 | -0.26% | 56,800 | 1921億1635万 | +3.43% | 10.73 | 1.33 |
| 03/19 | 3,950 | 3,975 | 3,860 | 3,895 | +0.13% | 100,100 | 1926億1086万 | +3.87% | 10.75 | 1.34 |
| 03/18 | 3,870 | 3,930 | 3,840 | 3,890 | +1.04% | 126,800 | 1923億6361万 | +3.9% | 10.74 | 1.33 |
| 03/15 | 3,845 | 3,860 | 3,790 | 3,850 | +0.39% | 120,800 | 1903億8558万 | +2.97% | 10.63 | 1.32 |
| 03/14 | 3,800 | 3,865 | 3,780 | 3,835 | +0.92% | 98,000 | 1896億4381万 | +2.68% | 10.59 | 1.32 |
| 03/13 | 3,785 | 3,810 | 3,745 | 3,800 | +0.53% | 86,600 | 1879億1304万 | +1.88% | 10.49 | 1.3 |
| 03/12 | 3,755 | 3,780 | 3,690 | 3,780 | +0.27% | 62,600 | 1869億2402万 | +1.42% | 10.44 | 1.3 |
| 03/11 | 3,700 | 3,785 | 3,700 | 3,770 | +1.75% | 164,200 | 1864億2951万 | +1.18% | 10.41 | 1.29 |
| 03/08 | 3,670 | 3,715 | 3,640 | 3,705 | +0.95% | 85,700 | 1832億1521万 | -0.56% | 10.23 | 1.27 |
| 03/07 | 3,675 | 3,695 | 3,625 | 3,670 | -0.14% | 110,700 | 1814億8443万 | -1.56% | 10.13 | 1.26 |
| 03/06 | 3,650 | 3,710 | 3,650 | 3,675 | +0.41% | 103,000 | 1817億3169万 | -1.47% | 10.15 | 1.26 |
| 03/05 | 3,695 | 3,710 | 3,645 | 3,660 | -1.48% | 90,800 | 1809億8992万 | -1.98% | 10.1 | 1.26 |
| 03/04 | 3,795 | 3,810 | 3,715 | 3,715 | -2.24% | 95,700 | 1837億972万 | -0.56% | 10.26 | 1.27 |
| 03/01 | 3,810 | 3,810 | 3,750 | 3,800 | -1.3% | 143,900 | 1879億1304万 | +1.66% | 10.49 | 1.3 |
| 02/29 | 3,855 | 3,890 | 3,770 | 3,850 | +2.67% | 304,600 | 1903億8558万 | +3.02% | 10.67 | 1.32 |
| 02/28 | 3,690 | 3,760 | 3,665 | 3,750 | +0.81% | 180,000 | 1854億4050万 | +0.37% | 10.39 | 1.29 |
| 02/27 | 3,710 | 3,745 | 3,695 | 3,720 | 0% | 115,800 | 1839億5697万 | -0.51% | 10.31 | 1.28 |
| 02/26 | 3,725 | 3,755 | 3,720 | 3,720 | -0.13% | 69,400 | 1839億5697万 | -0.56% | 10.31 | 1.28 |
| 02/22 | 3,740 | 3,760 | 3,715 | 3,725 | +0.4% | 76,700 | 1842億423万 | -0.59% | 10.32 | 1.28 |
| 02/21 | 3,715 | 3,735 | 3,685 | 3,710 | -0.13% | 53,500 | 1834億6246万 | -1.09% | 10.28 | 1.27 |
| 02/20 | 3,720 | 3,750 | 3,705 | 3,715 | -0.54% | 69,300 | 1837億972万 | -1.01% | 10.29 | 1.27 |
| 02/19 | 3,675 | 3,740 | 3,665 | 3,735 | +2.05% | 78,200 | 1846億9873万 | -0.48% | 10.35 | 1.28 |
| 02/16 | 3,685 | 3,715 | 3,660 | 3,660 | -0.27% | 77,000 | 1809億8992万 | -2.45% | 10.14 | 1.26 |
| 02/15 | 3,745 | 3,745 | 3,640 | 3,670 | -1.08% | 83,000 | 1814億8443万 | -2% | 10.17 | 1.26 |
| 02/14 | 3,755 | 3,770 | 3,705 | 3,710 | -1.07% | 88,300 | 1834億6246万 | -0.7% | 10.28 | 1.27 |
| 02/13 | 3,755 | 3,760 | 3,705 | 3,750 | +0.13% | 111,100 | 1854億4050万 | +0.7% | 10.39 | 1.29 |
| 02/09 | 3,730 | 3,780 | 3,715 | 3,745 | -0.13% | 84,000 | 1851億9324万 | +1.03% | 10.38 | 1.28 |
| 02/08 | 3,780 | 3,805 | 3,735 | 3,750 | -0.4% | 136,000 | 1854億4050万 | +1.63% | 10.39 | 1.29 |
| 02/07 | 3,670 | 3,770 | 3,660 | 3,765 | +2.03% | 92,100 | 1861億8226万 | +2.5% | 10.43 | 1.29 |
| 02/06 | 3,745 | 3,775 | 3,690 | 3,690 | -1.47% | 90,700 | 1824億7345万 | +0.99% | 10.22 | 1.27 |
| 02/05 | 3,740 | 3,760 | 3,725 | 3,745 | 0% | 99,500 | 1851億9324万 | +2.86% | 10.38 | 1.28 |
| 02/02 | 3,730 | 3,745 | 3,690 | 3,745 | -0.4% | 171,400 | 1851億9324万 | +3.37% | 10.38 | 1.28 |
| 02/01 | 3,750 | 3,805 | 3,740 | 3,760 | 0% | 148,600 | 1859億3500万 | +4.24% | 10.42 | 1.29 |
| 01/31 | 3,740 | 3,770 | 3,715 | 3,760 | +0.67% | 77,000 | 1859億3500万 | +4.71% | 10.42 | 1.29 |
| 01/30 | 3,775 | 3,790 | 3,715 | 3,735 | -0.53% | 75,400 | 1846億9873万 | +4.53% | 10.35 | 1.28 |
| 01/29 | 3,740 | 3,770 | 3,735 | 3,755 | +0.94% | 32,500 | 1856億8775万 | +5.57% | 10.4 | 1.29 |
| 01/26 | 3,745 | 3,750 | 3,710 | 3,720 | -1.06% | 44,600 | 1839億5697万 | +5.06% | 10.31 | 1.28 |
| 01/25 | 3,770 | 3,815 | 3,750 | 3,760 | -0.27% | 66,500 | 1859億3500万 | +6.7% | 10.42 | 1.29 |
| 01/24 | 3,800 | 3,810 | 3,750 | 3,770 | -1.44% | 73,200 | 1864億2951万 | +7.5% | 10.45 | 1.29 |
| 01/23 | 3,830 | 3,840 | 3,775 | 3,825 | -0.13% | 70,900 | 1891億4931万 | +9.57% | 10.6 | 1.31 |
| 01/22 | 3,800 | 3,830 | 3,785 | 3,830 | +1.19% | 52,900 | 1893億9656万 | +10.25% | 10.61 | 1.31 |
| 01/19 | 3,870 | 3,880 | 3,745 | 3,785 | -2.07% | 131,300 | 1871億7127万 | +9.49% | 10.49 | 1.3 |
| 01/18 | 3,805 | 3,890 | 3,780 | 3,865 | +1.44% | 150,700 | 1911億2734万 | +12.29% | 10.71 | 1.33 |
| 01/17 | 3,790 | 3,880 | 3,790 | 3,810 | +1.33% | 121,100 | 1884億754万 | +11.31% | 10.56 | 1.31 |
| 01/16 | 3,715 | 3,795 | 3,715 | 3,760 | +1.21% | 123,300 | 1859億3500万 | +10.39% | 10.42 | 1.29 |
| 01/15 | 3,710 | 3,745 | 3,680 | 3,715 | +0.13% | 105,200 | 1837億972万 | +9.46% | 10.29 | 1.27 |
| 01/12 | 3,680 | 3,840 | 3,675 | 3,710 | +6.46% | 375,600 | 1834億6246万 | +9.76% | 10.28 | 1.27 |
| 01/11 | 3,510 | 3,525 | 3,455 | 3,485 | +0.72% | 146,600 | 1723億3603万 | +3.47% | 9.66 | 1.2 |
| 01/10 | 3,445 | 3,500 | 3,410 | 3,460 | +1.47% | 132,200 | 1710億9976万 | +2.82% | 9.59 | 1.19 |
| 01/09 | 3,380 | 3,440 | 3,370 | 3,410 | +2.4% | 119,400 | 1686億2722万 | +1.4% | 9.45 | 1.17 |
| 01/05 | 3,330 | 3,375 | 3,325 | 3,330 | +0.3% | 69,100 | 1646億7116万 | -0.95% | 9.23 | 1.14 |
| 01/04 | 3,315 | 3,360 | 3,270 | 3,320 | +0.45% | 134,200 | 1641億7665万 | -1.43% | 9.2 | 1.14 |
| 2023 | ||||||||||
| 12/29 | 3,275 | 3,310 | 3,260 | 3,305 | +0.15% | 230,200 | 1634億3489万 | -2.02% | 9.16 | 1.13 |
| 12/28 | 3,335 | 3,335 | 3,295 | 3,300 | -1.79% | 141,900 | 1631億8764万 | -2.31% | 9.14 | 1.13 |
| 12/27 | 3,335 | 3,370 | 3,310 | 3,360 | +1.97% | 68,200 | 1661億5468万 | -0.71% | 9.31 | 1.15 |
| 12/26 | 3,330 | 3,350 | 3,290 | 3,295 | -1.35% | 67,700 | 1629億4038万 | -2.72% | 9.13 | 1.13 |
| 12/25 | 3,375 | 3,405 | 3,340 | 3,340 | -1.04% | 41,800 | 1651億6567万 | -1.53% | 9.25 | 1.15 |
| 12/22 | 3,310 | 3,375 | 3,310 | 3,375 | +2.27% | 49,400 | 1668億9645万 | -0.59% | 9.35 | 1.16 |
| 12/21 | 3,320 | 3,340 | 3,300 | 3,300 | -1.49% | 53,300 | 1631億8764万 | -2.77% | 9.14 | 1.13 |
| 12/20 | 3,325 | 3,370 | 3,325 | 3,350 | +0.45% | 60,700 | 1656億6018万 | -1.56% | 9.28 | 1.15 |
| 12/19 | 3,310 | 3,340 | 3,290 | 3,335 | +1.21% | 49,300 | 1649億1841万 | -2.06% | 9.24 | 1.14 |
| 12/18 | 3,300 | 3,310 | 3,260 | 3,295 | -1.35% | 58,600 | 1629億4038万 | -3.34% | 9.13 | 1.13 |
| 12/15 | 3,360 | 3,360 | 3,305 | 3,340 | -0.74% | 103,800 | 1651億6567万 | -2.14% | 9.25 | 1.15 |
| 12/14 | 3,400 | 3,405 | 3,345 | 3,365 | -1.17% | 57,900 | 1664億194万 | -1.55% | 9.32 | 1.15 |
| 12/13 | 3,405 | 3,435 | 3,390 | 3,405 | +0.15% | 54,000 | 1683億7997万 | -0.41% | 9.43 | 1.17 |
| 12/12 | 3,430 | 3,445 | 3,400 | 3,400 | -0.87% | 92,300 | 1681億3272万 | -0.56% | 9.42 | 1.17 |
| 12/11 | 3,395 | 3,435 | 3,395 | 3,430 | +1.78% | 74,600 | 1696億1624万 | +0.26% | 9.5 | 1.18 |
| 12/08 | 3,420 | 3,430 | 3,345 | 3,370 | -0.88% | 90,800 | 1666億4919万 | -1.63% | 9.34 | 1.16 |
| 12/07 | 3,455 | 3,460 | 3,395 | 3,400 | -1.45% | 80,900 | 1681億3272万 | -0.99% | 9.42 | 1.17 |
| 12/06 | 3,380 | 3,465 | 3,380 | 3,450 | +2.07% | 93,100 | 1706億526万 | +0.32% | 9.56 | 1.18 |
| 12/05 | 3,385 | 3,420 | 3,375 | 3,380 | -0.88% | 67,200 | 1671億4370万 | -1.69% | 9.37 | 1.16 |
| 12/04 | 3,400 | 3,460 | 3,370 | 3,410 | +0.29% | 277,000 | 1686億2722万 | -1.02% | 9.45 | 1.17 |
| 12/01 | 3,415 | 3,465 | 3,390 | 3,400 | -0.15% | 196,400 | 1681億3272万 | -1.42% | 9.42 | 1.17 |
| 11/30 | 3,375 | 3,430 | 3,320 | 3,405 | +0.15% | 170,400 | 1683億7997万 | -1.42% | 9.43 | 1.21 |
| 11/29 | 3,475 | 3,475 | 3,400 | 3,400 | -2.3% | 68,400 | 1681億3272万 | -1.68% | 9.42 | 1.21 |
| 11/28 | 3,450 | 3,485 | 3,425 | 3,480 | +1.16% | 69,000 | 1720億8878万 | +0.55% | 9.64 | 1.24 |
| 11/27 | 3,435 | 3,465 | 3,415 | 3,440 | +0.15% | 34,000 | 1701億1075万 | -0.66% | 9.53 | 1.22 |
| 11/24 | 3,450 | 3,470 | 3,410 | 3,435 | -0.29% | 32,100 | 1698億6349万 | -0.87% | 9.52 | 1.22 |
| 11/22 | 3,420 | 3,490 | 3,420 | 3,445 | +0.29% | 64,500 | 1703億5800万 | -0.66% | 9.55 | 1.23 |
| 11/21 | 3,420 | 3,440 | 3,375 | 3,435 | +0.88% | 80,600 | 1698億6349万 | -1.01% | 9.52 | 1.22 |
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 2月期 | 1,730 2/25 2/4 | 1,340 1/7 | 50,200 10/30 | - | - | +15.39% 2/4 | -10.99% 1/7 |
| 2009年 2月期 | 1,925 10/21 | 1,380 3/17 3/14 | 61,500 6/12 | - | - | +10.06% 3/27 | -12.67% 10/27 |
| 2010年 2月期 | 1,870 3/30 | 1,417 10/2 | 30,200 9/11 | - | - | +7.84% 3/30 | -7.72% 2/2 |
| 2011年 2月期 | 1,690 3/31 | 1,133 10/29 | 37,300 12/10 | 903億3185万 | 605億5975万 | +9.02% 10/7 | -28.51% 3/15 |
| 2012年 2月期 | 1,650 9/30 9/28 | 820 3/15 | 43,800 10/11 | 881億9382万 | 438億2965万 | +14.42% 9/9 | -12.37% 8/5 |
| 2013年 2月期 | 2,390 7/9 | 1,166 10/25 | 72,300 7/11 | 1277億4741万 | 623億2363万 | +34.09% 7/9 | -19.02% 8/3 |
| 2014年 2月期 | 1,927 10/17 | 1,197 8/30 | 156,900 10/10 | 1029億9969万 | 639億8060万 | +31.6% 10/18 | -16.43% 2/4 |
| 2015年 2月期 | 2,062 9/18 | 1,311 3/17 | 170,500 9/18 | 1102億1554万 | 700億7399万 | +15.58% 3/23 | -9.25% 8/6 |
| 2016年 2月期 | 4,050 8/6 | 1,783 3/2 | 286,800 1/13 | 2164億7574万 | 953億277万 | +26.29% 7/14 | -18.66% 8/25 |
| 2017年 2月期 | 3,600 10/20 | 2,374 3/1 | 231,600 7/13 | 1924億2288万 | 1268億9219万 | +12.5% 7/19 | -13.12% 6/24 |
| 2018年 2月期 | 3,365 6/14 | 2,687 9/6 9/5 | 115,200 4/13 | 1798億6194万 | 1436億2229万 | +7.55% 6/14 | -11.8% 4/13 |
| 2019年 2月期 | 3,035 10/1 | 2,081 12/25 | 145,800 1/31 | 1622億2317万 | 1112億3111万 | +10.39% 10/1 | -18.36% 12/25 |
| 2020年 2月期 | 2,758 2/7 | 2,000 9/3 | 1,001,800 5/30 | 1474億1730万 | 1069億160万 | +20.97% 3/31 | -12.85% 3/9 |
| 2021年 2月期 | 5,220 8/24 8/20 | 2,026 3/13 | 843,700 7/14 | 2790億1317万 | 1082億9132万 | +26.49% 7/14 | -16.03% 10/23 |
| 2022年 2月期 | 4,920 9/17 | 2,898 2/24 | 740,000 4/28 | 2432億9793万 | 1433億841万 | +15.55% 8/17 | -16.26% 10/14 |
| 2023年 2月期 | 3,400 4/11 | 2,157 11/4 | 652,100 1/12 | 1681億3272万 | 1066億6537万 | +11.01% 11/25 | -11.91% 10/12 |
| 2024年 2月期 | 3,890 2/29 1/18 | 2,453 3/16 | 654,300 4/11 | 1923億6361万 | 1213億281万 | +12.28% 1/18 | -5.14% 6/1 |
| 最新 | 4,040 2024/4/18 | 81,600 | 1997億8123万 | +3.01% 3,922 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 17%（1.17倍）
- 1985/12/28 vs 1984/12/28
- -30%（0.7倍）
- 1986/12/27 vs 1985/12/28
- 6%（1.06倍）
- 1989/12/29 vs 1988/12/12
- 33%（1.33倍）
- 1990/12/28 vs 1989/12/29
- -49%（0.51倍）
- 1991/12/30 vs 1990/12/28
- -14%（0.86倍）
- 1992/12/29 vs 1991/12/30
- -25%（0.75倍）
- 1993/12/29 vs 1992/12/29
- 17%（1.17倍）
- 1994/12/30 vs 1993/12/29
- -6%（0.94倍）
- 1995/12/29 vs 1994/12/30
- 16%（1.16倍）
- 1996/12/27 vs 1995/12/29
- 1%（1.01倍）
- 1997/12/30 vs 1996/12/27
- -28%（0.72倍）
- 1998/12/28 vs 1997/12/30
- -14%（0.86倍）
- 1999/12/30 vs 1998/12/28
- 1%（1.01倍）
- 2000/12/29 vs 1999/12/30
- 20%（1.2倍）
- 2001/12/28 vs 2000/12/29
- 42%（1.42倍）
- 2002/12/30 vs 2001/12/28
- 8%（1.08倍）
- 2003/12/30 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/30
- 19%（1.19倍）
- 2005/12/30 vs 2004/12/30
- 14%（1.14倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- 23%（1.23倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/30
- 14%（1.14倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 77%（1.77倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- -8%（0.92倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 37%（1.37倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/04/18 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
466円（1998/10/15） - 767%（8.67倍）
4,040円（4/18）