株価チャート
株価
4/18
- 前日 (4/17)
- 2,827
- 始値
- 2,815
- 高値
- 2,856
- 安値
- 2,809
- 終値 +0.53%
- 2,842
- 出来高 -19.44%
- 143,400
乖離率
- 株価（5日）
移動平均値 - +0.57%
2,826 - 株価（25日）
移動平均値 - -3.99%
2,960 - 出来高（5日）
移動平均値 - -20.28%
179,880
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 | 2,815 | 2,856 | 2,809 | 2,842 | +0.53% | 143,400 | 2155億3728万 | -3.99% | 24.03 | 2.14 |
| 04/17 | 2,811 | 2,842 | 2,755 | 2,827 | +0.14% | 178,000 | 2143億9968万 | -4.69% | 23.9 | 2.13 |
| 04/16 | 2,816 | 2,847 | 2,805 | 2,823 | +0.07% | 157,500 | 2140億9632万 | -5.05% | 23.87 | 2.13 |
| 04/15 | 2,791 | 2,845 | 2,786 | 2,821 | +0.14% | 119,400 | 2139億4464万 | -5.43% | 23.85 | 2.13 |
| 04/12 | 2,864 | 2,882 | 2,791 | 2,817 | -1.92% | 301,100 | 2136億4128万 | -5.85% | 23.81 | 2.13 |
| 04/11 | 2,843 | 2,876 | 2,823 | 2,872 | -1.34% | 263,700 | 2178億1248万 | -4.3% | 24.28 | 2.17 |
| 04/10 | 2,978 | 2,990 | 2,895 | 2,911 | -2.61% | 351,600 | 2207億7024万 | -3.22% | 24.61 | 2.2 |
| 04/09 | 2,967 | 3,005 | 2,951 | 2,989 | +0.74% | 123,900 | 2266億8576万 | -0.66% | 25.27 | 2.26 |
| 04/08 | 2,963 | 2,975 | 2,905 | 2,967 | +1.12% | 148,100 | 2250億1728万 | -1.33% | 25.08 | 2.24 |
| 04/05 | 2,877 | 2,937 | 2,850 | 2,934 | +1.56% | 232,000 | 2225億1456万 | -2.46% | 24.8 | 2.21 |
| 04/04 | 2,901 | 2,916 | 2,870 | 2,889 | -0.99% | 210,500 | 2191億176万 | -4.08% | 24.42 | 2.18 |
| 04/03 | 2,802 | 2,949 | 2,801 | 2,918 | +2.57% | 271,200 | 2213億112万 | -3.28% | 24.67 | 2.2 |
| 04/02 | 2,900 | 2,900 | 2,819 | 2,845 | -2.67% | 239,600 | 2157億6480万 | -5.83% | 24.05 | 2.15 |
| 04/01 | 2,992 | 3,000 | 2,903 | 2,923 | -2.89% | 284,600 | 2216億8032万 | -3.47% | 24.71 | 2.21 |
| 03/29 | 3,005 | 3,045 | 2,991 | 3,010 | +0.67% | 132,200 | 2282億7840万 | -0.73% | 25.45 | 2.27 |
| 03/28 | 2,988 | 3,010 | 2,953 | 2,990 | -1.16% | 171,800 | 2267億6160万 | -1.29% | 25.28 | 2.26 |
| 03/27 | 3,040 | 3,050 | 3,020 | 3,025 | -0.17% | 106,200 | 2294億1600万 | -0.07% | 25.57 | 2.28 |
| 03/26 | 3,075 | 3,075 | 3,005 | 3,030 | -1.78% | 154,500 | 2297億9520万 | +0.17% | 25.62 | 2.29 |
| 03/25 | 3,110 | 3,170 | 3,080 | 3,085 | -0.96% | 134,000 | 2339億6640万 | +2.25% | 26.08 | 2.33 |
| 03/22 | 3,150 | 3,160 | 3,070 | 3,115 | -0.64% | 107,600 | 2362億4160万 | +3.7% | 26.33 | 2.35 |
| 03/21 | 3,010 | 3,165 | 3,005 | 3,135 | +3.13% | 310,100 | 2377億5840万 | +4.85% | 26.5 | 2.37 |
| 03/19 | 3,075 | 3,075 | 3,020 | 3,040 | -0.49% | 124,300 | 2305億5360万 | +2.05% | 25.7 | 2.29 |
| 03/18 | 3,080 | 3,090 | 3,015 | 3,055 | -0.49% | 122,400 | 2316億9120万 | +2.83% | 25.83 | 2.31 |
| 03/15 | 3,070 | 3,095 | 3,045 | 3,070 | 0% | 152,700 | 2328億2880万 | +3.54% | 25.95 | 2.32 |
| 03/14 | 3,010 | 3,090 | 3,010 | 3,070 | +3.02% | 188,500 | 2328億2880万 | +3.89% | 25.95 | 2.32 |
| 03/13 | 3,005 | 3,015 | 2,971 | 2,980 | -1.32% | 206,000 | 2260億320万 | +1.15% | 25.19 | 2.25 |
| 03/12 | 3,035 | 3,065 | 2,999 | 3,020 | -1.47% | 176,400 | 2290億3680万 | +2.76% | 25.53 | 2.28 |
| 03/11 | 3,045 | 3,140 | 3,015 | 3,065 | +0.99% | 287,200 | 2324億4960万 | +4.5% | 25.91 | 2.31 |
| 03/08 | 3,050 | 3,075 | 3,030 | 3,035 | -0.16% | 200,400 | 2301億7440万 | +3.87% | 25.66 | 2.29 |
| 03/07 | 3,045 | 3,075 | 3,005 | 3,040 | -0.65% | 253,700 | 2305億5360万 | +4.5% | 25.7 | 2.29 |
| 03/06 | 2,968 | 3,075 | 2,953 | 3,060 | +4.65% | 306,000 | 2320億7040万 | +5.7% | 25.87 | 2.31 |
| 03/05 | 2,952 | 2,953 | 2,900 | 2,924 | -1.12% | 212,100 | 2217億5616万 | +1.42% | 24.72 | 2.21 |
| 03/04 | 2,991 | 3,005 | 2,939 | 2,957 | -1.33% | 175,000 | 2242億5888万 | +2.85% | 25 | 2.23 |
| 03/01 | 3,030 | 3,055 | 2,997 | 2,997 | -0.93% | 192,200 | 2272億9248万 | +4.57% | 25.34 | 2.26 |
| 02/29 | 3,030 | 3,055 | 3,010 | 3,025 | +0.17% | 206,500 | 2294億1600万 | +5.99% | 25.57 | 2.28 |
| 02/28 | 3,030 | 3,070 | 3,015 | 3,020 | 0% | 134,000 | 2290億3680万 | +6.34% | 25.53 | 2.28 |
| 02/27 | 2,983 | 3,030 | 2,978 | 3,020 | +0.5% | 106,900 | 2290億3680万 | +6.86% | 25.53 | 2.28 |
| 02/26 | 3,020 | 3,075 | 2,991 | 3,005 | -0.66% | 293,500 | 2278億9920万 | +6.94% | 25.4 | 2.27 |
| 02/22 | 3,065 | 3,075 | 2,991 | 3,025 | +2.96% | 322,200 | 2294億1600万 | +8.19% | 25.57 | 2.28 |
| 02/21 | 2,940 | 2,964 | 2,896 | 2,938 | -0.07% | 165,400 | 2228億1792万 | +5.68% | 24.84 | 2.22 |
| 02/20 | 2,978 | 2,984 | 2,916 | 2,940 | -0.78% | 294,800 | 2229億6960万 | +6.25% | 24.85 | 2.22 |
| 02/19 | 2,840 | 2,978 | 2,834 | 2,963 | +3.93% | 396,300 | 2247億1392万 | +7.43% | 25.05 | 2.24 |
| 02/16 | 2,779 | 2,865 | 2,763 | 2,851 | +3.56% | 320,600 | 2162億1984万 | +3.79% | 24.1 | 2.15 |
| 02/15 | 2,799 | 2,809 | 2,753 | 2,753 | -0.69% | 175,200 | 2087億8752万 | +0.44% | 23.27 | 2.08 |
| 02/14 | 2,790 | 2,826 | 2,744 | 2,772 | -2.39% | 264,200 | 2102億2848万 | +1.17% | 23.43 | 2.09 |
| 02/13 | 2,869 | 2,888 | 2,829 | 2,840 | -0.77% | 210,500 | 2153億8560万 | +3.8% | 24.01 | 2.14 |
| 02/09 | 2,870 | 2,899 | 2,830 | 2,862 | -0.8% | 408,800 | 2170億5408万 | +5.18% | 24.2 | 2.16 |
| 02/08 | 2,899 | 2,912 | 2,849 | 2,885 | +2.12% | 477,600 | 2187億9840万 | +6.5% | 24.39 | 2.18 |
| 02/07 | 2,880 | 2,881 | 2,824 | 2,825 | -0.95% | 303,400 | 2142億4800万 | +4.67% | 23.88 | 2.13 |
| 02/06 | 2,837 | 2,884 | 2,835 | 2,852 | +1.78% | 402,800 | 2162億9568万 | +5.94% | 24.11 | 2.15 |
| 02/05 | 2,835 | 2,866 | 2,793 | 2,802 | -1.96% | 408,800 | 2125億368万 | +4.44% | 23.69 | 2.11 |
| 02/02 | 2,850 | 2,929 | 2,849 | 2,858 | +1.74% | 663,600 | 2167億5072万 | +6.84% | 24.16 | 2.16 |
| 02/01 | 2,888 | 2,888 | 2,779 | 2,809 | +3.88% | 742,400 | 2130億3456万 | +5.4% | 23.75 | 2.12 |
| 01/31 | 2,647 | 2,707 | 2,628 | 2,704 | +0.26% | 479,400 | 2050億7136万 | +1.77% | 22.86 | 2.04 |
| 01/30 | 2,749 | 2,754 | 2,685 | 2,697 | -1.61% | 246,100 | 2045億4048万 | +1.7% | 22.8 | 2.04 |
| 01/29 | 2,741 | 2,749 | 2,725 | 2,741 | +0.11% | 185,000 | 2078億7744万 | +3.63% | 23.17 | 2.07 |
| 01/26 | 2,723 | 2,744 | 2,687 | 2,738 | -0.04% | 276,300 | 2076億4992万 | +3.75% | 23.15 | 2.07 |
| 01/25 | 2,700 | 2,757 | 2,692 | 2,739 | +2.24% | 420,600 | 2077億2576万 | +3.95% | 23.16 | 2.07 |
| 01/24 | 2,658 | 2,693 | 2,647 | 2,679 | +0.34% | 203,900 | 2031億7536万 | +1.79% | 22.65 | 2.02 |
| 01/23 | 2,705 | 2,715 | 2,640 | 2,670 | -0.45% | 355,800 | 2024億9280万 | +1.44% | 22.57 | 2.02 |
| 01/22 | 2,637 | 2,683 | 2,614 | 2,682 | +2.09% | 323,800 | 2034億288万 | +2.13% | 22.67 | 2.02 |
| 01/19 | 2,636 | 2,659 | 2,617 | 2,627 | -0.34% | 333,100 | 1992億3168万 | +0.19% | 22.21 | 1.98 |
| 01/18 | 2,605 | 2,636 | 2,571 | 2,636 | +0.04% | 487,000 | 1999億1424万 | +0.57% | 22.28 | 1.99 |
| 01/17 | 2,606 | 2,653 | 2,604 | 2,635 | +0.5% | 296,800 | 1998億3840万 | +0.57% | 22.28 | 1.99 |
| 01/16 | 2,680 | 2,686 | 2,620 | 2,622 | -2.85% | 273,800 | 1988億5248万 | +0.19% | 22.17 | 1.98 |
| 01/15 | 2,706 | 2,723 | 2,682 | 2,699 | +0.11% | 197,400 | 2046億9216万 | +3.21% | 22.82 | 2.04 |
| 01/12 | 2,687 | 2,708 | 2,662 | 2,696 | +0.07% | 197,300 | 2044億6464万 | +3.45% | 22.79 | 2.03 |
| 01/11 | 2,741 | 2,748 | 2,664 | 2,694 | -1.32% | 443,400 | 2043億1296万 | +3.82% | 22.77 | 2.03 |
| 01/10 | 2,655 | 2,758 | 2,651 | 2,730 | +2.25% | 747,300 | 2070億4320万 | +5.69% | 23.08 | 2.06 |
| 01/09 | 2,515 | 2,670 | 2,515 | 2,670 | +7.88% | 791,300 | 2024億9280万 | +3.93% | 22.57 | 2.02 |
| 01/05 | 2,551 | 2,565 | 2,469 | 2,475 | -3.77% | 609,100 | 1877億400万 | -3.36% | 20.92 | 1.87 |
| 01/04 | 2,540 | 2,600 | 2,535 | 2,572 | -2.17% | 426,800 | 1950億6048万 | +0.59% | 21.74 | 1.94 |
| 2023 | ||||||||||
| 12/29 | 2,640 | 2,641 | 2,602 | 2,629 | -0.57% | 211,200 | 1993億8336万 | +3.26% | 22.23 | 1.98 |
| 12/28 | 2,648 | 2,656 | 2,612 | 2,644 | +0.76% | 300,700 | 2005億2096万 | +4.38% | 22.35 | 2 |
| 12/27 | 2,596 | 2,626 | 2,589 | 2,624 | +0.77% | 312,400 | 1990億416万 | +4.21% | 22.18 | 1.98 |
| 12/26 | 2,597 | 2,613 | 2,587 | 2,604 | +0.04% | 212,600 | 1974億8736万 | +4.08% | 22.01 | 1.97 |
| 12/25 | 2,596 | 2,613 | 2,570 | 2,603 | -0.38% | 185,800 | 1974億1152万 | +4.83% | 22.01 | 1.96 |
| 12/22 | 2,589 | 2,623 | 2,580 | 2,613 | +1.36% | 309,400 | 1981億6992万 | +6.18% | 22.09 | 1.97 |
| 12/21 | 2,520 | 2,584 | 2,514 | 2,578 | +1.78% | 334,700 | 1955億1552万 | +5.66% | 21.79 | 1.95 |
| 12/20 | 2,584 | 2,586 | 2,530 | 2,533 | -2.35% | 597,200 | 1921億272万 | +4.63% | 21.41 | 1.91 |
| 12/19 | 2,610 | 2,628 | 2,520 | 2,594 | -1.67% | 697,300 | 1967億2896万 | +7.99% | 21.93 | 1.96 |
| 12/18 | 2,634 | 2,653 | 2,587 | 2,638 | -0.45% | 506,900 | 2000億6592万 | +10.84% | 22.3 | 1.99 |
| 12/15 | 2,680 | 2,686 | 2,630 | 2,650 | -0.86% | 597,200 | 2009億7600万 | +12.43% | 22.4 | 2 |
| 12/14 | 2,695 | 2,720 | 2,628 | 2,673 | +5.36% | 993,900 | 2027億2032万 | +14.52% | 22.6 | 2.02 |
| 12/13 | 2,586 | 2,606 | 2,525 | 2,537 | -1.13% | 686,700 | 1924億608万 | +9.83% | 21.45 | 1.91 |
| 12/12 | 2,631 | 2,633 | 2,550 | 2,566 | -1.99% | 554,800 | 1946億544万 | +12% | 21.69 | 1.94 |
| 12/11 | 2,589 | 2,625 | 2,550 | 2,618 | +1.04% | 642,900 | 1985億4912万 | +15.23% | 22.13 | 1.98 |
| 12/08 | 2,660 | 2,665 | 2,577 | 2,591 | +0.82% | 1,266,400 | 1965億144万 | +15.16% | 21.9 | 1.96 |
| 12/07 | 2,548 | 2,604 | 2,537 | 2,570 | -0.12% | 749,500 | 1949億880万 | +15.35% | 21.73 | 1.94 |
| 12/06 | 2,490 | 2,577 | 2,487 | 2,573 | +4.04% | 1,059,400 | 1951億3632万 | +16.48% | 21.75 | 1.94 |
| 12/05 | 2,434 | 2,485 | 2,426 | 2,473 | +1.6% | 830,400 | 1875億5232万 | +12.97% | 20.91 | 1.87 |
| 12/04 | 2,460 | 2,480 | 2,421 | 2,434 | +2.53% | 577,500 | 1845億9456万 | +12.06% | 20.58 | 1.84 |
| 12/01 | 2,381 | 2,419 | 2,357 | 2,374 | -0.84% | 497,300 | 1800億4416万 | +10.11% | 20.07 | 1.79 |
| 11/30 | 2,424 | 2,449 | 2,373 | 2,394 | -2.96% | 646,400 | 1815億6096万 | +11.66% | 20.24 | 1.81 |
| 11/29 | 2,430 | 2,529 | 2,429 | 2,467 | +3.96% | 1,502,000 | 1870億9728万 | +15.71% | 20.86 | 1.86 |
| 11/28 | 2,323 | 2,373 | 2,311 | 2,373 | +3.58% | 550,800 | 1799億6832万 | +12.15% | 20.06 | 1.79 |
| 11/27 | 2,302 | 2,316 | 2,259 | 2,291 | -0.35% | 567,800 | 1737億4944万 | +8.89% | 19.37 | 1.73 |
| 11/24 | 2,237 | 2,300 | 2,226 | 2,299 | +0.83% | 900,300 | 1743億5616万 | +9.63% | 19.44 | 1.74 |
| 11/22 | 2,218 | 2,291 | 2,203 | 2,280 | +2.24% | 723,700 | 1729億1520万 | +9.14% | 19.27 | 1.72 |
| 11/21 | 2,152 | 2,234 | 2,148 | 2,230 | +4.94% | 986,600 | 1691億2320万 | +7.16% | 18.85 | 1.68 |
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 | 263 263,000 5/22 | 65 64,500 3/7 | 712,000 712 2/5 | - | - | +11.8% 5/22 | -30.93% 1/17 |
| 2009年 3月期 | 92 91,000 5/26 91,600 5/20 | 42 42,200 10/10 | 217,000 217 7/24 | - | - | +18.48% 2/3 | -26.37% 10/10 |
| 2010年 3月期 | 142 142,000 10/28 | 63 63,000 4/30 | 338,000 338 10/20 | - | - | +21.64% 7/6 | -12.18% 11/25 |
| 2011年 3月期 | 244 244,400 3/10 | 119 119,100 4/2 | 504,000 504 3/14 | 185億3529万 | 90億3254万 | +18.16% 1/5 | -26.21% 3/15 |
| 2012年 3月期 | 543 1,085 3/30 | 185 185,000 4/6 | 1,508,000 1,508 8/4 | 411億4320万 | 140億3040万 | +27.81% 8/18 | -14.65% 9/26 |
| 2013年 3月期 | 1,244 2,488 3/25 | 492 984 5/15 | 773,400 386,700 11/5 | 943億4496万 | 373億1328万 | +24.6% 3/5 | -13.64% 12/6 |
| 2014年 3月期 | 2,283 4,565 1/14 | 1,100 2,200 4/2 2,200 4/1 | 474,800 237,400 5/15 | 1731億480万 | 834億2400万 | +25.61% 7/16 | -10.67% 8/12 |
| 2015年 3月期 | 2,430 4,860 7/2 | 1,650 3,300 1/21 | 387,000 193,500 3/9 | 1842億9120万 | 1251億3600万 | +12.61% 3/10 | -13.3% 1/9 |
| 2016年 3月期 | 3,615 7,230 3/24 7,230 3/18 | 1,828 3,655 5/8 3,655 5/7 | 1,668,000 834,000 11/13 | 2741億6160万 | 1385億9760万 | +20.67% 7/22 | -12.58% 11/9 |
| 2017年 3月期 | 4,960 3/31 | 3,115 6,230 4/28 | 640,600 320,300 8/5 | 3761億6640万 | 2362億4160万 | +14.14% 6/7 | -11.49% 8/5 |
| 2018年 3月期 | 7,390 1/9 | 4,680 4/6 | 645,700 3/6 | 5604億5760万 | 3549億3120万 | +12.08% 9/14 | -13.23% 2/9 |
| 2019年 3月期 | 5,860 6/22 | 3,100 1/15 | 890,800 9/7 | 4444億2240万 | 2351億400万 | +19.7% 11/6 | -20.27% 1/11 |
| 2020年 3月期 | 3,925 4/2 | 2,363 8/16 | 1,442,500 12/13 | 2976億7200万 | 1792億992万 | +14.99% 1/9 | -16.6% 5/13 |
| 2021年 3月期 | 5,020 8/25 | 3,005 4/7 | 847,200 5/12 | 3807億1680万 | 2278億9920万 | +12.88% 4/8 | -8.6% 11/5 |
| 2022年 3月期 | 4,370 9/10 | 2,574 3/8 | 749,400 10/15 | 3314億2080万 | 1952億1216万 | +7.35% 9/10 | -11.3% 1/19 |
| 2023年 3月期 | 3,045 1/6 | 2,173 5/24 | 1,413,900 3/17 | 2309億3280万 | 1648億32万 | +10.29% 7/6 | -12.43% 5/19 |
| 最新 | 2,842 2024/4/18 | 143,400 | 2155億3728万 | -3.99% 2,960 | |||