株価チャート
株価
4/18
- 前日 (4/17)
- 2,823
- 始値
- 2,831
- 高値
- 2,858
- 安値
- 2,831
- 終値 +0.85%
- 2,847
- 出来高 -25.45%
- 4,100
乖離率
- 株価（5日）
移動平均値 - -0.11%
2,850 - 株価（25日）
移動平均値 - -2.1%
2,908 - 出来高（5日）
移動平均値 - -28.07%
5,700
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 | 2,831 | 2,858 | 2,831 | 2,847 | +0.85% | 4,100 | 298億441万 | -2.1% | 19.97 | 0.85 |
| 04/17 | 2,857 | 2,857 | 2,823 | 2,823 | -0.67% | 5,500 | 295億5316万 | -3.12% | 19.8 | 0.84 |
| 04/16 | 2,859 | 2,863 | 2,841 | 2,842 | -1.11% | 4,200 | 297億5207万 | -2.67% | 19.94 | 0.85 |
| 04/15 | 2,850 | 2,874 | 2,836 | 2,874 | +0.31% | 7,200 | 300億8707万 | -1.78% | 20.16 | 0.86 |
| 04/12 | 2,873 | 2,879 | 2,850 | 2,865 | -0.28% | 7,500 | 299億9285万 | -2.29% | 20.1 | 0.85 |
| 04/11 | 2,876 | 2,879 | 2,853 | 2,873 | -0.21% | 3,300 | 300億7660万 | -2.18% | 20.15 | 0.86 |
| 04/10 | 2,853 | 2,880 | 2,853 | 2,879 | +0.98% | 4,000 | 301億3941万 | -2.07% | 20.2 | 0.86 |
| 04/09 | 2,855 | 2,863 | 2,832 | 2,851 | +0.11% | 5,800 | 298億4629万 | -3.13% | 20 | 0.85 |
| 04/08 | 2,835 | 2,865 | 2,830 | 2,848 | +0.18% | 6,900 | 298億1488万 | -3.39% | 19.98 | 0.85 |
| 04/05 | 2,815 | 2,845 | 2,810 | 2,843 | +0.57% | 6,800 | 297億6254万 | -3.69% | 19.94 | 0.85 |
| 04/04 | 2,830 | 2,850 | 2,821 | 2,827 | -0.11% | 7,000 | 295億9504万 | -4.36% | 19.83 | 0.84 |
| 04/03 | 2,833 | 2,854 | 2,810 | 2,830 | -0.11% | 8,900 | 296億2644万 | -4.39% | 19.85 | 0.84 |
| 04/02 | 2,869 | 2,872 | 2,832 | 2,833 | -1.15% | 13,800 | 296億5785万 | -4.45% | 19.87 | 0.84 |
| 04/01 | 2,892 | 2,912 | 2,864 | 2,866 | -0.86% | 6,900 | 300億332万 | -3.47% | 20.1 | 0.85 |
| 03/29 | 2,880 | 2,915 | 2,880 | 2,891 | +0.7% | 13,100 | 302億6504万 | -2.73% | 20.28 | 0.86 |
| 03/28 | 2,893 | 2,919 | 2,870 | 2,871 | -3.1% | 26,900 | 300億5566万 | -3.43% | 20.14 | 0.85 |
| 03/27 | 2,984 | 3,035 | 2,963 | 2,963 | -0.77% | 75,400 | 310億1878万 | -0.37% | 20.78 | 0.88 |
| 03/26 | 3,005 | 3,015 | 2,980 | 2,986 | -0.47% | 13,900 | 312億5956万 | +0.44% | 20.95 | 0.89 |
| 03/25 | 2,997 | 3,020 | 2,997 | 3,000 | -1.15% | 30,100 | 314億613万 | +1.04% | 21.04 | 0.89 |
| 03/22 | 3,005 | 3,040 | 3,005 | 3,035 | 0% | 30,400 | 317億7253万 | +2.4% | 21.29 | 0.9 |
| 03/21 | 3,020 | 3,050 | 3,020 | 3,035 | +0.5% | 31,300 | 317億7253万 | +2.57% | 21.29 | 0.9 |
| 03/19 | 2,997 | 3,020 | 2,989 | 3,020 | +0.67% | 9,600 | 316億1550万 | +2.23% | 21.18 | 0.9 |
| 03/18 | 3,010 | 3,015 | 2,993 | 3,000 | -0.33% | 16,300 | 314億613万 | +1.73% | 21.04 | 0.89 |
| 03/15 | 2,976 | 3,010 | 2,976 | 3,010 | +0.67% | 8,200 | 315億1081万 | +2.17% | 21.11 | 0.9 |
| 03/14 | 2,977 | 2,990 | 2,969 | 2,990 | +0.07% | 14,000 | 313億144万 | +1.6% | 20.97 | 0.89 |
| 03/13 | 2,987 | 2,994 | 2,971 | 2,988 | +0.03% | 5,400 | 312億8050万 | +1.6% | 20.96 | 0.89 |
| 03/12 | 2,988 | 3,020 | 2,959 | 2,987 | +0.17% | 8,300 | 312億7003万 | +1.63% | 20.95 | 0.89 |
| 03/11 | 3,030 | 3,030 | 2,965 | 2,982 | -1.58% | 19,700 | 312億1769万 | +1.57% | 20.92 | 0.89 |
| 03/08 | 2,980 | 3,030 | 2,970 | 3,030 | +1.78% | 21,800 | 317億2019万 | +3.24% | 21.25 | 0.9 |
| 03/07 | 2,987 | 2,998 | 2,962 | 2,977 | +0.47% | 6,300 | 311億6534万 | +1.57% | 20.88 | 0.89 |
| 03/06 | 2,955 | 2,999 | 2,943 | 2,963 | +0.24% | 6,700 | 310億1878万 | +1.16% | 20.78 | 0.88 |
| 03/05 | 2,974 | 2,977 | 2,945 | 2,956 | -0.71% | 9,700 | 309億4550万 | +0.92% | 20.74 | 0.88 |
| 03/04 | 2,965 | 3,040 | 2,940 | 2,977 | +1.09% | 27,100 | 311億6534万 | +1.67% | 20.88 | 0.89 |
| 03/01 | 2,940 | 2,964 | 2,930 | 2,945 | +0.61% | 4,300 | 308億3035万 | +0.65% | 20.66 | 0.88 |
| 02/29 | 2,945 | 2,949 | 2,921 | 2,927 | -0.58% | 5,000 | 306億4191万 | +0.1% | 20.53 | 0.87 |
| 02/28 | 2,945 | 2,960 | 2,921 | 2,944 | -0.1% | 8,300 | 308億1988万 | +0.65% | 20.65 | 0.88 |
| 02/27 | 2,941 | 2,964 | 2,936 | 2,947 | +0.2% | 6,600 | 308億5128万 | +0.79% | 20.67 | 0.88 |
| 02/26 | 2,949 | 2,969 | 2,941 | 2,941 | 0% | 4,700 | 307億8847万 | +0.65% | 20.63 | 0.88 |
| 02/22 | 2,903 | 2,950 | 2,903 | 2,941 | +1.41% | 10,100 | 307億8847万 | +0.68% | 20.63 | 0.88 |
| 02/21 | 2,901 | 2,910 | 2,900 | 2,900 | -0.48% | 2,000 | 303億5925万 | -0.65% | 20.34 | 0.86 |
| 02/20 | 2,910 | 2,930 | 2,910 | 2,914 | -0.24% | 3,100 | 305億582万 | -0.21% | 20.44 | 0.87 |
| 02/19 | 2,895 | 2,922 | 2,871 | 2,921 | +0.83% | 3,900 | 305億7910万 | -0.03% | 20.49 | 0.87 |
| 02/16 | 2,879 | 2,910 | 2,860 | 2,897 | +0.63% | 5,400 | 303億2785万 | -0.86% | 20.32 | 0.86 |
| 02/15 | 2,933 | 2,933 | 2,867 | 2,879 | -0.62% | 8,100 | 301億3941万 | -1.51% | 20.2 | 0.86 |
| 02/14 | 2,906 | 2,919 | 2,880 | 2,897 | -0.96% | 7,900 | 303億2785万 | -0.92% | 20.32 | 0.86 |
| 02/13 | 2,918 | 2,945 | 2,889 | 2,925 | +1.28% | 9,400 | 306億2097万 | +0.03% | 20.52 | 0.87 |
| 02/09 | 2,911 | 2,911 | 2,888 | 2,888 | -1.3% | 11,200 | 302億3363万 | -1.16% | 20.26 | 0.86 |
| 02/08 | 2,950 | 2,967 | 2,914 | 2,926 | -0.51% | 16,000 | 306億3144万 | +0.17% | 20.52 | 0.87 |
| 02/07 | 2,932 | 2,964 | 2,926 | 2,941 | +0.38% | 10,000 | 307億8847万 | +0.79% | 20.63 | 0.88 |
| 02/06 | 2,927 | 2,950 | 2,926 | 2,930 | 0% | 2,300 | 306億7332万 | +0.55% | 20.55 | 0.87 |
| 02/05 | 2,927 | 2,949 | 2,925 | 2,930 | +0.1% | 3,100 | 306億7332万 | +0.69% | 20.55 | 0.87 |
| 02/02 | 2,951 | 2,952 | 2,927 | 2,927 | -0.91% | 5,600 | 306億4191万 | +0.79% | 20.53 | 0.87 |
| 02/01 | 2,946 | 2,955 | 2,922 | 2,954 | +0.65% | 5,800 | 309億2456万 | +1.93% | 20.72 | 0.88 |
| 01/31 | 2,920 | 2,952 | 2,920 | 2,935 | +0.51% | 1,500 | 307億2566万 | +1.52% | 20.59 | 0.87 |
| 01/30 | 2,933 | 2,944 | 2,920 | 2,920 | -1.35% | 5,900 | 305億6863万 | +1.25% | 20.48 | 0.87 |
| 01/29 | 2,945 | 2,967 | 2,930 | 2,960 | +1.23% | 5,100 | 309億8738万 | +2.85% | 20.76 | 0.88 |
| 01/26 | 2,947 | 2,950 | 2,908 | 2,924 | -0.51% | 9,000 | 306億1050万 | +1.85% | 20.51 | 0.87 |
| 01/25 | 2,918 | 2,945 | 2,907 | 2,939 | +1.27% | 6,100 | 307億6753万 | +2.55% | 20.62 | 0.88 |
| 01/24 | 2,916 | 2,916 | 2,900 | 2,902 | -1.02% | 4,800 | 303億8019万 | +1.43% | 20.36 | 0.86 |
| 01/23 | 2,924 | 2,953 | 2,919 | 2,932 | +0.21% | 5,300 | 306億9425万 | +2.59% | 20.57 | 0.87 |
| 01/22 | 2,920 | 2,939 | 2,918 | 2,926 | +0.76% | 3,800 | 306億3144万 | +2.52% | 20.52 | 0.87 |
| 01/19 | 2,901 | 2,916 | 2,891 | 2,904 | +0.1% | 6,200 | 304億113万 | +1.86% | 20.37 | 0.86 |
| 01/18 | 2,911 | 2,932 | 2,901 | 2,901 | -0.34% | 3,700 | 303億6972万 | +1.83% | 20.35 | 0.86 |
| 01/17 | 2,938 | 2,948 | 2,911 | 2,911 | -0.41% | 7,500 | 304億7441万 | +2.25% | 20.42 | 0.87 |
| 01/16 | 2,961 | 2,961 | 2,919 | 2,923 | -1.22% | 6,700 | 306億3万 | +2.74% | 20.5 | 0.87 |
| 01/15 | 2,922 | 2,972 | 2,922 | 2,959 | +1.3% | 8,100 | 309億7691万 | +4.12% | 20.76 | 0.88 |
| 01/12 | 2,907 | 2,938 | 2,907 | 2,921 | +0.14% | 6,100 | 305億7910万 | +2.96% | 20.49 | 0.87 |
| 01/11 | 2,904 | 2,924 | 2,897 | 2,917 | -0.03% | 4,800 | 305億3722万 | +2.97% | 20.46 | 0.87 |
| 01/10 | 2,876 | 2,929 | 2,876 | 2,918 | +0.9% | 9,500 | 305億4769万 | +3.07% | 20.47 | 0.87 |
| 01/09 | 2,870 | 2,895 | 2,868 | 2,892 | +0.8% | 6,200 | 302億7550万 | +2.3% | 20.29 | 0.86 |
| 01/05 | 2,862 | 2,880 | 2,861 | 2,869 | +0.24% | 5,300 | 300億3472万 | +1.56% | 20.12 | 0.85 |
| 01/04 | 2,846 | 2,876 | 2,841 | 2,862 | +0.56% | 5,800 | 299億6144万 | +1.31% | 20.08 | 0.85 |
| 2023 | ||||||||||
| 12/29 | 2,844 | 2,849 | 2,834 | 2,846 | +0.07% | 4,800 | 297億9394万 | +0.78% | 19.96 | 0.85 |
| 12/28 | 2,828 | 2,844 | 2,809 | 2,844 | +0.57% | 5,000 | 297億7301万 | +0.71% | 19.95 | 0.85 |
| 12/27 | 2,790 | 2,828 | 2,777 | 2,828 | +1.73% | 9,000 | 296億551万 | +0.07% | 19.84 | 0.84 |
| 12/26 | 2,775 | 2,780 | 2,765 | 2,780 | +0.29% | 7,800 | 291億301万 | -1.66% | 19.5 | 0.83 |
| 12/25 | 2,789 | 2,794 | 2,766 | 2,772 | -0.29% | 7,700 | 290億1926万 | -2.05% | 19.44 | 0.83 |
| 12/22 | 2,766 | 2,790 | 2,766 | 2,780 | +0.51% | 5,600 | 291億301万 | -1.94% | 19.5 | 0.83 |
| 12/21 | 2,765 | 2,783 | 2,765 | 2,766 | -0.54% | 6,900 | 289億5645万 | -2.57% | 19.4 | 0.82 |
| 12/20 | 2,784 | 2,796 | 2,766 | 2,781 | -0.32% | 8,700 | 291億1348万 | -2.22% | 19.51 | 0.83 |
| 12/19 | 2,781 | 2,798 | 2,780 | 2,790 | +0.32% | 5,700 | 292億770万 | -2.04% | 19.57 | 0.83 |
| 12/18 | 2,813 | 2,813 | 2,763 | 2,781 | -1.42% | 12,700 | 291億1348万 | -2.49% | 19.51 | 0.83 |
| 12/15 | 2,821 | 2,830 | 2,808 | 2,821 | -0.14% | 11,200 | 295億3223万 | -1.23% | 19.79 | 0.84 |
| 12/14 | 2,830 | 2,842 | 2,821 | 2,825 | -0.28% | 4,700 | 295億7410万 | -1.15% | 19.82 | 0.84 |
| 12/13 | 2,845 | 2,845 | 2,830 | 2,833 | -0.53% | 3,700 | 296億5785万 | -0.98% | 19.87 | 0.84 |
| 12/12 | 2,862 | 2,881 | 2,848 | 2,848 | -0.49% | 8,100 | 298億1488万 | -0.59% | 19.98 | 0.85 |
| 12/11 | 2,835 | 2,863 | 2,825 | 2,862 | +0.92% | 6,800 | 299億6144万 | -0.24% | 20.08 | 0.85 |
| 12/08 | 2,867 | 2,885 | 2,836 | 2,836 | -1.08% | 14,300 | 296億8926万 | -1.25% | 19.89 | 0.84 |
| 12/07 | 2,848 | 2,877 | 2,848 | 2,867 | +0.31% | 7,200 | 300億1379万 | -0.35% | 20.11 | 0.85 |
| 12/06 | 2,826 | 2,865 | 2,826 | 2,858 | +1.1% | 9,000 | 299億1957万 | -0.73% | 20.05 | 0.85 |
| 12/05 | 2,826 | 2,848 | 2,825 | 2,827 | -0.04% | 6,200 | 295億9504万 | -1.87% | 19.83 | 0.84 |
| 12/04 | 2,854 | 2,854 | 2,821 | 2,828 | -0.74% | 6,600 | 296億551万 | -1.98% | 19.84 | 0.84 |
| 12/01 | 2,844 | 2,855 | 2,835 | 2,849 | +0.53% | 5,200 | 298億2535万 | -1.38% | 19.98 | 0.85 |
| 11/30 | 2,845 | 2,848 | 2,825 | 2,834 | -0.39% | 6,800 | 296億6832万 | -1.94% | 19.88 | 0.84 |
| 11/29 | 2,844 | 2,849 | 2,817 | 2,845 | -0.18% | 9,300 | 297億8347万 | -1.59% | 19.96 | 0.85 |
| 11/28 | 2,837 | 2,852 | 2,831 | 2,850 | +0.46% | 9,200 | 298億3582万 | -1.49% | 19.99 | 0.85 |
| 11/27 | 2,866 | 2,866 | 2,836 | 2,837 | -0.98% | 13,200 | 296億9973万 | -1.97% | 19.9 | 0.84 |
| 11/24 | 2,866 | 2,874 | 2,860 | 2,865 | -0.35% | 5,800 | 299億9285万 | -1.04% | 20.1 | 0.85 |
| 11/22 | 2,853 | 2,875 | 2,852 | 2,875 | +0.59% | 2,600 | 300億9754万 | -0.69% | 20.17 | 0.86 |
| 11/21 | 2,855 | 2,873 | 2,850 | 2,858 | +0.25% | 4,700 | 299億1957万 | -1.28% | 20.05 | 0.85 |
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 | 1,495 1/15 1/7 | 1,291 8/21 | 21,000 8/23 | - | - | +4.81% 5/7 | -4.49% 4/11 |
| 2009年 3月期 | 1,565 7/2 | 921 10/10 | 15,000 4/11 | - | - | +23.51% 1/5 | -26.54% 10/10 |
| 2010年 3月期 | 1,445 3/8 | 1,130 4/13 | 16,000 7/6 | - | - | +9.05% 7/13 | -4.89% 5/25 |
| 2011年 3月期 | 1,389 3/11 | 1,236 6/9 | 14,000 6/17 | 172億2137万 | 153億2442万 | +5.97% 12/20 | -6.63% 3/29 |
| 2012年 3月期 | 1,535 3/27 3/26 他2件 | 1,247 4/28 | 14,000 6/15 | 190億3154万 | 154億6080万 | +9.69% 9/26 | -3.81% 4/9 |
| 2013年 3月期 | 1,619 3/26 | 1,376 9/12 | 14,000 6/14 | 200億7300万 | 170億6019万 | +4.79% 11/26 | -6.87% 4/2 |
| 2014年 3月期 | 1,798 2/6 | 1,435 4/2 | 34,100 2/26 | 222億9232万 | 177億9170万 | +7.21% 1/28 | -6.15% 4/15 |
| 2015年 3月期 | 2,350 11/27 | 1,600 5/13 4/16 他3件 | 235,200 1/29 | 270億9174万 | 198億3744万 | +15.75% 11/27 | -3.62% 12/18 |
| 2016年 3月期 | 2,109 4/8 | 1,892 8/25 | 38,300 10/29 | 243億1339万 | 218億1173万 | +4.57% 10/7 | -5.4% 8/25 |
| 2017年 3月期 | 2,160 3/28 | 1,840 8/24 | 30,900 3/28 | 249億134万 | 212億1225万 | +4.14% 10/4 | -3.61% 11/9 |
| 2018年 3月期 | 2,194 2/1 | 2,045 4/17 4/14 | 43,200 10/30 | 229億6834万 | 235億7557万 | +2.13% 5/7 | -3.29% 4/3 |
| 2019年 3月期 | 2,500 6/14 | 1,900 12/25 | 44,900 3/26 | 261億7177万 | 198億9054万 | +9.63% 6/13 | -9.1% 12/25 |
| 2020年 3月期 | 2,300 3/26 | 1,855 3/13 | 50,100 3/27 | 240億7803万 | 194億1945万 | +10.11% 3/26 | -9.38% 3/13 |
| 2021年 3月期 | 2,942 3/18 | 2,015 4/3 | 83,900 3/29 | 307億9894万 | 210億9445万 | +9.85% 2/8 | -5.12% 4/13 |
| 2022年 3月期 | 2,920 3/1 | 2,235 12/3 | 60,900 3/29 | 305億6863万 | 233億9756万 | +10.46% 12/17 | -7.76% 12/2 |
| 2023年 3月期 | 3,240 3/10 3/9 | 2,782 5/11 | 53,800 3/29 | 339億1862万 | 291億2395万 | +6.51% 5/30 | -4.62% 9/16 |
| 最新 | 2,847 2024/4/18 | 4,100 | 298億441万 | -2.1% 2,908 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/28 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/28
- 11%（1.11倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/28 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/28 vs 2009/12/28
- 3%（1.03倍）
- 2011/12/29 vs 2010/12/28
- 10%（1.1倍）
- 2012/12/26 vs 2011/12/29
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/26
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/04/18 vs 2023/12/29
- 0%（1倍）
- 過去安値
867円（2003/12/25） - 229%（3.29倍）
2,847円（4/18）