株価チャート
株価
4/18
- 前日 (4/17)
- 2,973
- 始値
- 2,997
- 高値
- 3,025
- 安値
- 2,982
- 終値 +1.24%
- 3,010
- 出来高 -12.53%
- 226,900
乖離率
- 株価（5日）
移動平均値 - -0.76%
3,033 - 株価（25日）
移動平均値 - -13.46%
3,478 - 出来高（5日）
移動平均値 - +9.4%
207,400
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 | 2,997 | 3,025 | 2,982 | 3,010 | +1.24% | 226,900 | 1535億1000万 | -13.46% | 16.88 | 1.82 |
| 04/17 | 3,005 | 3,015 | 2,959 | 2,973 | -0.77% | 259,400 | 1516億2300万 | -15.2% | 16.67 | 1.8 |
| 04/16 | 3,080 | 3,080 | 2,992 | 2,996 | -3.04% | 221,400 | 1527億9600万 | -15.3% | 16.8 | 1.81 |
| 04/15 | 3,090 | 3,120 | 3,070 | 3,090 | -0.16% | 121,200 | 1575億9000万 | -13.35% | 17.33 | 1.87 |
| 04/12 | 3,095 | 3,130 | 3,080 | 3,095 | 0% | 208,100 | 1578億4500万 | -13.88% | 17.35 | 1.87 |
| 04/11 | 3,130 | 3,165 | 3,090 | 3,095 | -2.67% | 257,300 | 1578億4500万 | -14.5% | 17.35 | 1.87 |
| 04/10 | 3,295 | 3,310 | 3,145 | 3,180 | -2.6% | 259,700 | 1621億8000万 | -12.76% | 17.83 | 1.92 |
| 04/09 | 3,230 | 3,315 | 3,200 | 3,265 | +0.46% | 262,200 | 1665億1500万 | -10.96% | 18.31 | 1.98 |
| 04/08 | 3,315 | 3,345 | 3,230 | 3,250 | -4.83% | 390,800 | 1657億5000万 | -11.88% | 18.22 | 1.97 |
| 04/05 | 3,500 | 3,525 | 3,270 | 3,415 | -7.2% | 873,600 | 1741億6500万 | -8.08% | 19.15 | 2.07 |
| 04/04 | 3,615 | 3,685 | 3,575 | 3,680 | +2.36% | 247,900 | 1876億8000万 | -1.53% | 20.63 | 2.23 |
| 04/03 | 3,495 | 3,635 | 3,495 | 3,595 | +3.16% | 298,600 | 1833億4500万 | -4.11% | 20.16 | 2.18 |
| 04/02 | 3,600 | 3,600 | 3,465 | 3,485 | -3.33% | 219,200 | 1777億3500万 | -7.51% | 19.54 | 2.11 |
| 04/01 | 3,645 | 3,675 | 3,590 | 3,605 | -1.1% | 176,500 | 1838億5500万 | -4.81% | 20.21 | 2.18 |
| 03/29 | 3,685 | 3,690 | 3,635 | 3,645 | -1.09% | 177,800 | 1858億9500万 | -4.15% | 20.44 | 2.21 |
| 03/28 | 3,775 | 3,785 | 3,680 | 3,685 | -1.99% | 140,300 | 1879億3500万 | -3.48% | 20.66 | 2.23 |
| 03/27 | 3,760 | 3,815 | 3,740 | 3,760 | +0.27% | 158,100 | 1917億6000万 | -1.85% | 21.08 | 2.28 |
| 03/26 | 3,745 | 3,775 | 3,695 | 3,750 | -0.13% | 97,700 | 1912億5000万 | -2.37% | 21.03 | 2.27 |
| 03/25 | 3,780 | 3,835 | 3,755 | 3,755 | -0.4% | 117,800 | 1915億500万 | -2.47% | 21.06 | 2.27 |
| 03/22 | 3,800 | 3,845 | 3,770 | 3,770 | -0.4% | 116,300 | 1922億7000万 | -2.26% | 21.14 | 2.28 |
| 03/21 | 3,805 | 3,820 | 3,760 | 3,785 | -0.39% | 225,100 | 1930億3500万 | -2.07% | 21.22 | 2.29 |
| 03/19 | 3,810 | 3,835 | 3,785 | 3,800 | -0.26% | 104,500 | 1938億 | -1.91% | 21.31 | 2.3 |
| 03/18 | 3,745 | 3,820 | 3,740 | 3,810 | +2.01% | 71,800 | 1943億1000万 | -1.83% | 21.36 | 2.31 |
| 03/15 | 3,700 | 3,745 | 3,700 | 3,735 | +0.54% | 106,600 | 1904億8500万 | -3.98% | 20.94 | 2.26 |
| 03/14 | 3,700 | 3,750 | 3,680 | 3,715 | +0.27% | 116,800 | 1894億6500万 | -4.79% | 20.83 | 2.25 |
| 03/13 | 3,760 | 3,770 | 3,705 | 3,705 | -1.2% | 67,800 | 1889億5500万 | -5.39% | 20.78 | 2.24 |
| 03/12 | 3,775 | 3,775 | 3,685 | 3,750 | +0.4% | 98,800 | 1912億5000万 | -4.7% | 21.03 | 2.27 |
| 03/11 | 3,770 | 3,830 | 3,705 | 3,735 | -1.06% | 155,200 | 1904億8500万 | -5.51% | 20.94 | 2.26 |
| 03/08 | 3,705 | 3,805 | 3,700 | 3,775 | +0.67% | 125,100 | 1925億2500万 | -4.96% | 21.17 | 2.28 |
| 03/07 | 3,725 | 3,750 | 3,700 | 3,750 | +0.67% | 136,700 | 1912億5000万 | -6.04% | 21.03 | 2.27 |
| 03/06 | 3,700 | 3,770 | 3,655 | 3,725 | -0.27% | 278,800 | 1899億7500万 | -7.11% | 20.89 | 2.25 |
| 03/05 | 3,720 | 3,740 | 3,700 | 3,735 | -1.45% | 165,700 | 1904億8500万 | -7.27% | 20.94 | 2.26 |
| 03/04 | 3,915 | 3,915 | 3,780 | 3,790 | -3.19% | 270,500 | 1932億9000万 | -6.35% | 21.25 | 2.29 |
| 03/01 | 3,965 | 3,975 | 3,870 | 3,915 | -1.26% | 182,000 | 1996億6500万 | -3.71% | 21.95 | 2.37 |
| 02/29 | 3,965 | 4,010 | 3,955 | 3,965 | -0.5% | 172,300 | 2022億1500万 | -2.89% | 20.44 | 2.4 |
| 02/28 | 4,055 | 4,095 | 3,985 | 3,985 | -2.33% | 85,600 | 2032億3500万 | -2.85% | 20.54 | 2.41 |
| 02/27 | 3,995 | 4,100 | 3,950 | 4,080 | +3.42% | 176,400 | 2080億8000万 | -0.99% | 21.03 | 2.47 |
| 02/26 | 4,000 | 4,020 | 3,945 | 3,945 | -1.74% | 181,900 | 2011億9500万 | -4.55% | 20.33 | 2.39 |
| 02/22 | 4,010 | 4,015 | 3,970 | 4,015 | -0.12% | 88,900 | 2047億6500万 | -3.28% | 20.69 | 2.43 |
| 02/21 | 4,030 | 4,040 | 4,005 | 4,020 | +0.37% | 102,700 | 2050億2000万 | -3.48% | 20.72 | 2.43 |
| 02/20 | 4,035 | 4,045 | 4,000 | 4,005 | +0.13% | 77,600 | 2042億5500万 | -4.09% | 20.64 | 2.42 |
| 02/19 | 3,985 | 4,030 | 3,965 | 4,000 | +0.38% | 115,700 | 2040億 | -4.58% | 20.62 | 2.42 |
| 02/16 | 3,955 | 4,010 | 3,935 | 3,985 | +1.27% | 120,300 | 2032億3500万 | -5.28% | 20.54 | 2.41 |
| 02/15 | 3,955 | 3,960 | 3,900 | 3,935 | -1.01% | 123,500 | 2006億8500万 | -6.78% | 20.28 | 2.38 |
| 02/14 | 3,990 | 3,990 | 3,945 | 3,975 | -0.63% | 91,700 | 2027億2500万 | -6.16% | 20.49 | 2.41 |
| 02/13 | 4,010 | 4,030 | 3,975 | 4,000 | +0.38% | 162,300 | 2040億 | -5.82% | 20.62 | 2.42 |
| 02/09 | 3,995 | 4,025 | 3,960 | 3,985 | -0.75% | 161,000 | 2032億3500万 | -6.1% | 20.54 | 2.41 |
| 02/08 | 4,040 | 4,060 | 3,945 | 4,015 | -0.5% | 172,800 | 2047億6500万 | -5.42% | 20.69 | 2.43 |
| 02/07 | 4,045 | 4,055 | 4,010 | 4,035 | -1.22% | 134,500 | 2057億8500万 | -4.86% | 20.8 | 2.44 |
| 02/06 | 4,165 | 4,165 | 4,070 | 4,085 | -1.92% | 95,400 | 2083億3500万 | -3.54% | 21.05 | 2.47 |
| 02/05 | 4,165 | 4,190 | 4,135 | 4,165 | -0.72% | 140,200 | 2124億1500万 | -1.47% | 21.47 | 2.52 |
| 02/02 | 4,220 | 4,230 | 4,165 | 4,195 | -0.59% | 121,700 | 2139億4500万 | -0.43% | 21.62 | 2.54 |
| 02/01 | 4,170 | 4,250 | 4,130 | 4,220 | -0.47% | 108,400 | 2152億2000万 | +0.52% | 21.75 | 2.55 |
| 01/31 | 4,155 | 4,250 | 4,140 | 4,240 | +0.36% | 95,500 | 2162億4000万 | +1.39% | 21.85 | 2.57 |
| 01/30 | 4,180 | 4,255 | 4,180 | 4,225 | +0.84% | 86,400 | 2154億7500万 | +1.46% | 21.78 | 2.56 |
| 01/29 | 4,245 | 4,245 | 4,150 | 4,190 | -0.24% | 126,800 | 2136億9000万 | +0.94% | 21.6 | 2.54 |
| 01/26 | 4,275 | 4,280 | 4,165 | 4,200 | -1.75% | 150,200 | 2142億 | +1.47% | 21.65 | 2.54 |
| 01/25 | 4,335 | 4,345 | 4,265 | 4,275 | -1.61% | 127,300 | 2180億2500万 | +3.59% | 22.03 | 2.59 |
| 01/24 | 4,410 | 4,430 | 4,340 | 4,345 | -2.14% | 144,200 | 2215億9500万 | +5.77% | 22.39 | 2.63 |
| 01/23 | 4,450 | 4,480 | 4,405 | 4,440 | 0% | 125,700 | 2264億4000万 | +8.69% | 22.88 | 2.69 |
| 01/22 | 4,395 | 4,465 | 4,395 | 4,440 | +1.14% | 128,600 | 2264億4000万 | +9.39% | 22.88 | 2.69 |
| 01/19 | 4,375 | 4,405 | 4,350 | 4,390 | 0% | 140,200 | 2238億9000万 | +8.85% | 22.63 | 2.66 |
| 01/18 | 4,400 | 4,445 | 4,385 | 4,390 | +0.46% | 171,400 | 2238億9000万 | +9.48% | 22.63 | 2.66 |
| 01/17 | 4,295 | 4,395 | 4,290 | 4,370 | +1.98% | 157,300 | 2228億7000万 | +9.66% | 22.52 | 2.64 |
| 01/16 | 4,390 | 4,400 | 4,265 | 4,285 | -2.72% | 166,200 | 2185億3500万 | +8.1% | 22.09 | 2.59 |
| 01/15 | 4,460 | 4,485 | 4,365 | 4,405 | +0.34% | 128,600 | 2246億5500万 | +11.52% | 22.7 | 2.67 |
| 01/12 | 4,395 | 4,420 | 4,350 | 4,390 | +1.39% | 119,000 | 2238億9000万 | +11.85% | 22.63 | 2.66 |
| 01/11 | 4,385 | 4,385 | 4,290 | 4,330 | +0.35% | 141,900 | 2208億3000万 | +10.97% | 22.32 | 2.62 |
| 01/10 | 4,280 | 4,345 | 4,215 | 4,315 | +1.89% | 197,600 | 2200億6500万 | +11.07% | 22.24 | 2.61 |
| 01/09 | 4,215 | 4,295 | 4,150 | 4,235 | +7.62% | 326,000 | 2159億8500万 | +9.46% | 21.83 | 2.56 |
| 01/05 | 4,020 | 4,050 | 3,915 | 3,935 | -1.63% | 150,400 | 2006億8500万 | +2.05% | 20.28 | 2.38 |
| 01/04 | 3,890 | 4,030 | 3,860 | 4,000 | +2.17% | 125,900 | 2040億 | +3.76% | 20.62 | 2.42 |
| 2023 | ||||||||||
| 12/29 | 3,895 | 3,920 | 3,875 | 3,915 | +0.51% | 89,100 | 1996億6500万 | +1.64% | 20.18 | 2.37 |
| 12/28 | 3,885 | 3,920 | 3,875 | 3,895 | +0.52% | 55,500 | 1986億4500万 | +1.14% | 20.08 | 2.36 |
| 12/27 | 3,830 | 3,890 | 3,820 | 3,875 | +1.17% | 94,700 | 1976億2500万 | +0.57% | 19.97 | 2.35 |
| 12/26 | 3,800 | 3,840 | 3,795 | 3,830 | +0.66% | 75,900 | 1953億3000万 | -0.73% | 19.74 | 2.32 |
| 12/25 | 3,890 | 3,895 | 3,800 | 3,805 | -0.65% | 87,100 | 1940億5500万 | -1.68% | 19.61 | 2.3 |
| 12/22 | 3,755 | 3,835 | 3,745 | 3,830 | +1.06% | 94,300 | 1953億3000万 | -1.29% | 19.74 | 2.32 |
| 12/21 | 3,875 | 3,890 | 3,765 | 3,790 | -2.82% | 105,000 | 1932億9000万 | -2.47% | 19.53 | 2.29 |
| 12/20 | 3,895 | 3,940 | 3,850 | 3,900 | +0.13% | 57,000 | 1989億 | +0.05% | 20.1 | 2.36 |
| 12/19 | 3,905 | 3,970 | 3,875 | 3,895 | +0.26% | 110,700 | 1986億4500万 | -0.2% | 20.08 | 2.36 |
| 12/18 | 3,825 | 3,895 | 3,805 | 3,885 | +1.7% | 83,200 | 1981億3500万 | -0.66% | 20.02 | 2.35 |
| 12/15 | 3,745 | 3,835 | 3,735 | 3,820 | +1.6% | 141,300 | 1948億2000万 | -2.58% | 19.69 | 2.31 |
| 12/14 | 3,825 | 3,850 | 3,730 | 3,760 | -1.05% | 61,600 | 1917億6000万 | -4.37% | 19.38 | 2.28 |
| 12/13 | 3,780 | 3,825 | 3,770 | 3,800 | +0.53% | 62,000 | 1938億 | -3.72% | 19.59 | 2.3 |
| 12/12 | 3,820 | 3,825 | 3,770 | 3,780 | -0.92% | 71,300 | 1927億8000万 | -4.59% | 19.48 | 2.29 |
| 12/11 | 3,785 | 3,840 | 3,785 | 3,815 | +1.19% | 72,600 | 1945億6500万 | -4.22% | 19.66 | 2.31 |
| 12/08 | 3,830 | 3,865 | 3,745 | 3,770 | -1.57% | 121,300 | 1922億7000万 | -5.7% | 19.43 | 2.28 |
| 12/07 | 3,900 | 3,945 | 3,825 | 3,830 | -2.67% | 75,500 | 1953億3000万 | -4.58% | 19.74 | 2.32 |
| 12/06 | 3,780 | 3,950 | 3,780 | 3,935 | +3.96% | 87,900 | 2006億8500万 | -2.26% | 20.28 | 2.38 |
| 12/05 | 3,820 | 3,870 | 3,785 | 3,785 | -0.79% | 75,400 | 1930億3500万 | -6.1% | 19.51 | 2.29 |
| 12/04 | 3,860 | 3,870 | 3,815 | 3,815 | -2.43% | 97,000 | 1945億6500万 | -5.62% | 19.66 | 2.31 |
| 12/01 | 3,925 | 3,995 | 3,895 | 3,910 | -0.26% | 92,800 | 1994億1000万 | -3.43% | 20.15 | 2.37 |
| 11/30 | 3,885 | 3,935 | 3,840 | 3,920 | +0.26% | 161,300 | 1999億2000万 | -3.33% | 20.2 | 2.44 |
| 11/29 | 3,860 | 3,945 | 3,860 | 3,910 | -0.13% | 87,300 | 1994億1000万 | -3.72% | 20.28 | 2.44 |
| 11/28 | 3,980 | 3,980 | 3,830 | 3,915 | 0% | 130,600 | 1996億6500万 | -3.62% | 20.3 | 2.45 |
| 11/27 | 3,895 | 3,955 | 3,850 | 3,915 | +0.77% | 182,700 | 1996億6500万 | -3.76% | 20.3 | 2.45 |
| 11/24 | 3,970 | 3,980 | 3,880 | 3,885 | -1.77% | 268,700 | 1981億3500万 | -4.64% | 20.15 | 2.43 |
| 11/22 | 3,965 | 3,990 | 3,935 | 3,955 | -1.13% | 146,700 | 2017億500万 | -3.13% | 20.51 | 2.47 |
| 11/21 | 4,105 | 4,140 | 3,990 | 4,000 | -2.91% | 120,200 | 2040億 | -2.27% | 20.74 | 2.5 |
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 | 2,977 3,930 11/1 | 1,625 2,145 3/6 | 1,362,768 1,032,400 8/9 | - | - | +17.67% 10/18 | -14.8% 1/24 |
| 2009年 2月期 | 3,250 3,900 7/7 | 1,009 1,211 1/28 | 1,267,680 1,056,400 1/29 | - | - | +20.12% 3/24 | -30.97% 10/10 |
| 2010年 2月期 | 1,892 2,270 6/4 | 1,063 1,275 3/3 | 1,512,600 1,260,500 4/1 | - | - | +29.31% 4/20 | -10.42% 2/16 |
| 2011年 2月期 | 1,746 2,095 4/22 | 1,158 1,390 11/4 | 775,680 646,400 1/14 | 945億3478万 | 627億2236万 | +11.15% 12/14 | -17.94% 3/15 |
| 2012年 2月期 | 1,477 1,772 4/18 | 958 1,150 3/15 | 1,923,600 1,603,000 4/14 | 799億5972万 | 518億9260万 | +12.61% 4/18 | -9.01% 8/9 |
| 2013年 2月期 | 1,340 1,608 3/13 | 845 1,014 11/14 1,014 11/13 | 1,128,720 940,600 4/12 | 725億5939万 | 457億5573万 | +12.09% 3/21 | -10.2% 4/16 |
| 2014年 2月期 | 1,858 2,230 1/10 | 1,138 1,365 4/2 | 883,200 736,000 4/17 | 1006億2864万 | 615億9426万 | +14.23% 4/24 | -14.33% 6/7 |
| 2015年 2月期 | 1,775 2,130 1/5 | 1,308 1,570 4/11 | 650,400 542,000 3/27 | 961億1615万 | 708億4617万 | +8.02% 6/2 | -12.25% 10/17 |
| 2016年 2月期 | 2,150 2,580 6/12 | 1,300 1,560 2/12 | 661,080 550,900 10/29 | 1164億2238万 | 703億9492万 | +8.19% 5/21 | -15.88% 1/21 |
| 2017年 2月期 | 2,060 2,472 1/5 | 1,376 1,651 4/7 | 438,000 365,000 1/10 | 1115億4888万 | 745億129万 | +10.62% 4/22 | -11.07% 7/8 |
| 2018年 2月期 | 2,983 3,580 1/18 | 1,844 2,213 3/28 | 651,720 543,100 7/3 | 1539億4000万 | 998億6152万 | +10.85% 7/6 | -10.23% 2/14 |
| 2019年 2月期 | 3,029 3,635 5/22 | 1,725 2,070 1/4 | 532,560 443,800 7/2 | 1563億500万 | 890億1000万 | +17.3% 4/10 | -16.04% 12/25 |
| 2020年 2月期 | 2,804 3,365 12/13 | 1,992 2,390 8/6 | 649,560 541,300 1/7 | 1446億9500万 | 1027億7000万 | +11.19% 4/26 | -26.71% 3/19 |
| 2021年 2月期 | 2,963 3,555 1/8 | 1,497 1,796 4/6 | 546,600 455,500 4/6 | 1528億6500万 | 772億2800万 | +15.07% 1/8 | -13.53% 4/6 |
| 2022年 2月期 | 5,670 10/18 | 2,767 3,320 3/5 | 502,200 418,500 7/1 | 2925億7200万 | 1427億6000万 | +14.74% 4/7 | -13.7% 1/7 |
| 2023年 2月期 | 5,070 6/8 | 3,540 7/1 | 647,800 7/1 | 2585億7000万 | 1805億4000万 | +8.86% 9/13 | -19.75% 7/1 |
| 2024年 2月期 | 4,870 8/1 | 3,495 6/2 | 462,500 4/6 | 2483億7000万 | 1782億4500万 | +12.43% 7/3 | -11.13% 4/11 |
| 最新 | 3,010 2024/4/18 | 226,900 | 1535億1000万 | -13.46% 3,478 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/28 vs 2000/12/29
- 14%（1.14倍）
- 2002/12/30 vs 2001/12/28
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/30
- -13%（0.87倍）
- 2004/12/30 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- 73%（1.73倍）
- 2007/12/28 vs 2006/12/29
- 35%（1.35倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 73%（1.73倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- 24%（1.24倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 103%（2.03倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/04/18 vs 2023/12/29
- -23%（0.77倍）
- 過去安値
596円（2001/03/05） - 405%（5.05倍）
3,010円（4/18）