株価チャート
株価
4/18
- 前日 (4/17)
- 3,665
- 始値
- 3,695
- 高値
- 3,790
- 安値
- 3,650
- 終値 +3%
- 3,775
- 出来高 +12.25%
- 44,900
乖離率
- 株価（5日）
移動平均値 - -1.05%
3,815 - 株価（25日）
移動平均値 - -6.33%
4,030 - 出来高（5日）
移動平均値 - +46.35%
30,680
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 | 3,695 | 3,790 | 3,650 | 3,775 | +3% | 44,900 | 1087億2000万 | -6.33% | 22.57 | 0.88 |
| 04/17 | 3,780 | 3,780 | 3,655 | 3,665 | -3.3% | 40,000 | 1055億5200万 | -9.51% | 21.92 | 0.86 |
| 04/16 | 3,860 | 3,875 | 3,785 | 3,790 | -2.7% | 26,500 | 1091億5200万 | -6.99% | 22.66 | 0.89 |
| 04/15 | 3,910 | 3,935 | 3,870 | 3,895 | -1.39% | 26,400 | 1121億7600万 | -4.91% | 23.29 | 0.91 |
| 04/12 | 3,975 | 3,990 | 3,950 | 3,950 | -0.63% | 15,600 | 1137億6000万 | -3.96% | 23.62 | 0.92 |
| 04/11 | 3,990 | 4,000 | 3,935 | 3,975 | -1.36% | 32,500 | 1144億8000万 | -3.64% | 23.77 | 0.93 |
| 04/10 | 4,010 | 4,040 | 4,010 | 4,030 | +0.5% | 5,200 | 1160億6400万 | -2.59% | 24.1 | 0.94 |
| 04/09 | 4,065 | 4,065 | 3,995 | 4,010 | -0.99% | 18,700 | 1154億8800万 | -3.21% | 23.98 | 0.94 |
| 04/08 | 4,070 | 4,075 | 4,010 | 4,050 | +0.5% | 14,800 | 1166億4000万 | -2.41% | 24.22 | 0.95 |
| 04/05 | 4,000 | 4,050 | 3,990 | 4,030 | +0.12% | 17,900 | 1160億6400万 | -3.03% | 24.1 | 0.94 |
| 04/04 | 4,070 | 4,080 | 4,005 | 4,025 | -2.07% | 34,100 | 1159億2000万 | -3.36% | 24.07 | 0.94 |
| 04/03 | 4,045 | 4,130 | 4,030 | 4,110 | +1.11% | 57,600 | 1183億6800万 | -1.49% | 24.58 | 0.96 |
| 04/02 | 4,140 | 4,140 | 4,020 | 4,065 | -1.09% | 41,100 | 1170億7200万 | -2.66% | 24.31 | 0.95 |
| 04/01 | 4,140 | 4,160 | 4,090 | 4,110 | +0.37% | 28,000 | 1183億6800万 | -1.63% | 24.58 | 0.96 |
| 03/29 | 4,115 | 4,115 | 4,060 | 4,095 | -0.49% | 16,400 | 1179億3600万 | -1.89% | 24.49 | 0.96 |
| 03/28 | 4,125 | 4,175 | 4,080 | 4,115 | -0.48% | 20,600 | 1185億1200万 | -1.37% | 24.61 | 0.96 |
| 03/27 | 4,050 | 4,155 | 4,050 | 4,135 | +3.38% | 35,700 | 1190億8800万 | -0.82% | 24.73 | 0.97 |
| 03/26 | 3,990 | 4,035 | 3,990 | 4,000 | -0.25% | 13,700 | 1152億 | -3.94% | 23.92 | 0.94 |
| 03/25 | 3,990 | 4,040 | 3,950 | 4,010 | 0% | 38,700 | 1154億8800万 | -3.77% | 23.98 | 0.94 |
| 03/22 | 4,075 | 4,075 | 3,995 | 4,010 | -1.72% | 44,100 | 1154億8800万 | -3.68% | 23.98 | 0.94 |
| 03/21 | 4,140 | 4,170 | 4,070 | 4,080 | -1.33% | 29,700 | 1175億400万 | -1.88% | 24.4 | 0.95 |
| 03/19 | 4,210 | 4,210 | 4,100 | 4,135 | -1.78% | 21,300 | 1190億8800万 | -0.46% | 24.73 | 0.97 |
| 03/18 | 4,235 | 4,285 | 4,210 | 4,210 | -0.47% | 21,800 | 1212億4800万 | +1.86% | 25.18 | 0.98 |
| 03/15 | 4,245 | 4,270 | 4,215 | 4,230 | -0.7% | 16,300 | 1218億2400万 | +2.89% | 25.29 | 0.99 |
| 03/14 | 4,295 | 4,295 | 4,195 | 4,260 | -0.12% | 16,400 | 1226億8800万 | +4.18% | 25.47 | 1 |
| 03/13 | 4,285 | 4,290 | 4,215 | 4,265 | -0.35% | 11,300 | 1228億3200万 | +4.92% | 25.5 | 1 |
| 03/12 | 4,315 | 4,315 | 4,205 | 4,280 | -0.81% | 21,500 | 1232億6400万 | +5.86% | 25.59 | 1 |
| 03/11 | 4,300 | 4,315 | 4,255 | 4,315 | -0.12% | 21,100 | 1242億7200万 | +7.31% | 25.8 | 1.01 |
| 03/08 | 4,220 | 4,370 | 4,220 | 4,320 | +1.29% | 39,300 | 1244億1600万 | +8.05% | 25.83 | 1.01 |
| 03/07 | 4,290 | 4,310 | 4,235 | 4,265 | -0.23% | 17,500 | 1228億3200万 | +7.27% | 25.5 | 1 |
| 03/06 | 4,225 | 4,300 | 4,215 | 4,275 | +2.27% | 30,500 | 1231億2000万 | +8.12% | 25.56 | 1 |
| 03/05 | 4,160 | 4,195 | 4,080 | 4,180 | 0% | 22,800 | 1203億8400万 | +6.23% | 25 | 0.98 |
| 03/04 | 4,210 | 4,260 | 4,170 | 4,180 | -0.36% | 28,600 | 1203億8400万 | +6.66% | 25 | 0.98 |
| 03/01 | 4,300 | 4,305 | 4,180 | 4,195 | -1.53% | 40,500 | 1208億1600万 | +7.48% | 25.09 | 0.98 |
| 02/29 | 4,220 | 4,285 | 4,205 | 4,260 | +1.43% | 36,200 | 1226億8800万 | +9.62% | 25.47 | 1 |
| 02/28 | 4,300 | 4,330 | 4,200 | 4,200 | -0.12% | 60,300 | 1209億6000万 | +8.58% | 25.12 | 0.98 |
| 02/27 | 4,150 | 4,215 | 4,135 | 4,205 | +2.19% | 37,000 | 1211億400万 | +9.25% | 25.15 | 0.98 |
| 02/26 | 4,050 | 4,130 | 4,050 | 4,115 | +2.36% | 34,400 | 1185億1200万 | +7.41% | 24.61 | 0.96 |
| 02/22 | 4,030 | 4,050 | 4,005 | 4,020 | -0.25% | 22,900 | 1157億7600万 | +5.4% | 24.04 | 0.94 |
| 02/21 | 4,040 | 4,085 | 3,995 | 4,030 | -0.25% | 31,600 | 1160億6400万 | +6.02% | 24.1 | 0.94 |
| 02/20 | 4,040 | 4,070 | 4,025 | 4,040 | +0.25% | 20,900 | 1163億5200万 | +6.65% | 24.16 | 0.95 |
| 02/19 | 4,025 | 4,040 | 3,955 | 4,030 | -0.98% | 37,400 | 1160億6400万 | +6.7% | 24.1 | 0.94 |
| 02/16 | 3,965 | 4,090 | 3,945 | 4,070 | +4.36% | 76,100 | 1172億1600万 | +8.13% | 24.34 | 0.95 |
| 02/15 | 3,895 | 3,900 | 3,850 | 3,900 | +0.13% | 34,300 | 1123億2000万 | +4.06% | 23.32 | 0.91 |
| 02/14 | 3,915 | 3,950 | 3,855 | 3,895 | -2.01% | 82,200 | 1121億7600万 | +4.17% | 23.29 | 0.91 |
| 02/13 | 3,820 | 3,980 | 3,780 | 3,975 | +9.96% | 134,900 | 1144億8000万 | +6.57% | 23.77 | 0.93 |
| 02/09 | 3,660 | 3,675 | 3,615 | 3,615 | -1.23% | 27,400 | 1041億1200万 | -2.74% | 21.62 | 0.85 |
| 02/08 | 3,660 | 3,690 | 3,620 | 3,660 | -0.41% | 28,800 | 1054億800万 | -1.56% | 21.89 | 0.86 |
| 02/07 | 3,670 | 3,710 | 3,655 | 3,675 | +0.14% | 17,900 | 1058億4000万 | -1.05% | 21.98 | 0.86 |
| 02/06 | 3,700 | 3,725 | 3,670 | 3,670 | -0.81% | 30,200 | 1056億9600万 | -1.02% | 21.95 | 0.86 |
| 02/05 | 3,730 | 3,745 | 3,680 | 3,700 | -0.8% | 31,600 | 1065億6000万 | -0.13% | 22.13 | 0.87 |
| 02/02 | 3,750 | 3,755 | 3,695 | 3,730 | -0.53% | 29,600 | 1074億2400万 | +0.81% | 22.3 | 0.87 |
| 02/01 | 3,720 | 3,770 | 3,715 | 3,750 | -0.4% | 25,300 | 1080億 | +1.52% | 22.42 | 0.88 |
| 01/31 | 3,700 | 3,765 | 3,685 | 3,765 | +1.07% | 35,100 | 1084億3200万 | +2.09% | 22.51 | 0.88 |
| 01/30 | 3,820 | 3,830 | 3,725 | 3,725 | -1.46% | 21,700 | 1072億8000万 | +1.28% | 22.27 | 0.87 |
| 01/29 | 3,800 | 3,820 | 3,775 | 3,780 | 0% | 21,000 | 1088億6400万 | +2.97% | 22.6 | 0.88 |
| 01/26 | 3,805 | 3,805 | 3,760 | 3,780 | -0.53% | 18,600 | 1088億6400万 | +3.25% | 22.6 | 0.88 |
| 01/25 | 3,760 | 3,800 | 3,760 | 3,800 | +1.06% | 32,900 | 1094億4000万 | +4.17% | 22.72 | 0.89 |
| 01/24 | 3,810 | 3,835 | 3,750 | 3,760 | -1.05% | 17,000 | 1082億8800万 | +3.5% | 22.48 | 0.88 |
| 01/23 | 3,750 | 3,825 | 3,750 | 3,800 | +1.47% | 29,600 | 1094億4000万 | +4.86% | 22.72 | 0.89 |
| 01/22 | 3,775 | 3,780 | 3,740 | 3,745 | -0.13% | 14,400 | 1078億5600万 | +3.6% | 22.39 | 0.88 |
| 01/19 | 3,690 | 3,750 | 3,690 | 3,750 | +1.76% | 17,100 | 1080億 | +3.94% | 22.42 | 0.88 |
| 01/18 | 3,685 | 3,715 | 3,670 | 3,685 | 0% | 12,100 | 1061億2800万 | +2.28% | 22.04 | 0.86 |
| 01/17 | 3,705 | 3,750 | 3,685 | 3,685 | -0.54% | 13,000 | 1061億2800万 | +2.36% | 22.04 | 0.86 |
| 01/16 | 3,740 | 3,755 | 3,705 | 3,705 | -1.72% | 13,200 | 1067億400万 | +2.95% | 22.16 | 0.87 |
| 01/15 | 3,725 | 3,785 | 3,700 | 3,770 | +1.62% | 17,700 | 1085億7600万 | +4.72% | 22.54 | 0.88 |
| 01/12 | 3,675 | 3,750 | 3,670 | 3,710 | +1.37% | 33,700 | 1068億4800万 | +3.2% | 22.19 | 0.87 |
| 01/11 | 3,675 | 3,700 | 3,650 | 3,660 | -0.68% | 47,500 | 1054億800万 | +1.78% | 21.89 | 0.86 |
| 01/10 | 3,685 | 3,710 | 3,660 | 3,685 | +0.27% | 26,400 | 1061億2800万 | +2.39% | 22.04 | 0.86 |
| 01/09 | 3,680 | 3,695 | 3,655 | 3,675 | +0.68% | 30,100 | 1058億4000万 | +2.14% | 21.98 | 0.86 |
| 01/05 | 3,645 | 3,685 | 3,645 | 3,650 | +0.27% | 34,400 | 1051億2000万 | +1.47% | 21.83 | 0.85 |
| 01/04 | 3,565 | 3,640 | 3,540 | 3,640 | +2.39% | 28,200 | 1048億3200万 | +1.2% | 21.77 | 0.85 |
| 2023 | ||||||||||
| 12/29 | 3,520 | 3,555 | 3,520 | 3,555 | +0.99% | 20,200 | 1023億8400万 | -1.09% | 24.26 | 0.83 |
| 12/28 | 3,535 | 3,535 | 3,505 | 3,520 | -2.22% | 20,500 | 1013億7600万 | -2.17% | 24.02 | 0.82 |
| 12/27 | 3,550 | 3,610 | 3,550 | 3,600 | +0.84% | 34,700 | 1036億8000万 | -0.11% | 24.56 | 0.84 |
| 12/26 | 3,585 | 3,595 | 3,565 | 3,570 | -0.42% | 19,400 | 1028億1600万 | -0.92% | 24.36 | 0.84 |
| 12/25 | 3,650 | 3,650 | 3,585 | 3,585 | -0.28% | 21,400 | 1032億4800万 | -0.55% | 24.46 | 0.84 |
| 12/22 | 3,560 | 3,625 | 3,545 | 3,595 | +1.84% | 32,000 | 1035億3600万 | -0.33% | 24.53 | 0.84 |
| 12/21 | 3,510 | 3,550 | 3,490 | 3,530 | -0.28% | 23,400 | 1016億6400万 | -2.13% | 24.09 | 0.83 |
| 12/20 | 3,535 | 3,575 | 3,535 | 3,540 | +0.43% | 27,600 | 1019億5200万 | -1.88% | 24.15 | 0.83 |
| 12/19 | 3,485 | 3,530 | 3,485 | 3,525 | +1.88% | 36,500 | 1015億2000万 | -2.3% | 24.05 | 0.82 |
| 12/18 | 3,460 | 3,475 | 3,415 | 3,460 | +0.73% | 29,700 | 996億4800万 | -4.18% | 23.61 | 0.81 |
| 12/15 | 3,505 | 3,510 | 3,420 | 3,435 | -2.41% | 53,200 | 989億2800万 | -5.06% | 23.44 | 0.8 |
| 12/14 | 3,565 | 3,590 | 3,495 | 3,520 | -1.68% | 44,600 | 1013億7600万 | -2.87% | 24.02 | 0.82 |
| 12/13 | 3,565 | 3,590 | 3,525 | 3,580 | +0.56% | 33,200 | 1031億400万 | -1.3% | 24.43 | 0.84 |
| 12/12 | 3,630 | 3,655 | 3,555 | 3,560 | -1.93% | 32,800 | 1025億2800万 | -1.9% | 24.29 | 0.83 |
| 12/11 | 3,615 | 3,640 | 3,605 | 3,630 | +0.69% | 30,700 | 1045億4400万 | -0.03% | 24.77 | 0.85 |
| 12/08 | 3,670 | 3,670 | 3,585 | 3,605 | -1.9% | 42,000 | 1038億2400万 | -0.69% | 24.6 | 0.84 |
| 12/07 | 3,710 | 3,710 | 3,660 | 3,675 | -1.21% | 29,600 | 1058億4000万 | +1.32% | 25.08 | 0.86 |
| 12/06 | 3,700 | 3,750 | 3,665 | 3,720 | +1.64% | 32,000 | 1071億3600万 | +2.59% | 25.38 | 0.87 |
| 12/05 | 3,675 | 3,720 | 3,655 | 3,660 | -1.61% | 18,500 | 1054億800万 | +1.13% | 24.97 | 0.86 |
| 12/04 | 3,725 | 3,730 | 3,635 | 3,720 | -0.8% | 39,700 | 1071億3600万 | +2.79% | 25.38 | 0.87 |
| 12/01 | 3,705 | 3,760 | 3,700 | 3,750 | +2.46% | 72,100 | 1080億 | +3.71% | 25.59 | 0.88 |
| 11/30 | 3,650 | 3,720 | 3,570 | 3,660 | +0.27% | 100,300 | 1054億800万 | +1.27% | 24.97 | 0.86 |
| 11/29 | 3,660 | 3,665 | 3,635 | 3,650 | 0% | 16,900 | 1051億2000万 | +0.91% | 24.91 | 0.85 |
| 11/28 | 3,595 | 3,655 | 3,570 | 3,650 | +2.38% | 49,400 | 1051億2000万 | +0.77% | 24.91 | 0.85 |
| 11/27 | 3,635 | 3,635 | 3,535 | 3,565 | -2.19% | 36,600 | 1026億7200万 | -1.79% | 24.33 | 0.83 |
| 11/24 | 3,665 | 3,665 | 3,640 | 3,645 | -0.41% | 14,500 | 1049億7600万 | +0.08% | 24.87 | 0.85 |
| 11/22 | 3,600 | 3,660 | 3,595 | 3,660 | +2.23% | 30,500 | 1054億800万 | +0.22% | 24.97 | 0.86 |
| 11/21 | 3,600 | 3,630 | 3,560 | 3,580 | -0.97% | 21,700 | 1031億400万 | -2.24% | 24.43 | 0.84 |
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 | 2,110 10/10 | 1,295 3/18 | 93,800 8/13 | - | - | +7.26% 5/7 | -14.41% 3/18 |
| 2009年 3月期 | 1,707 8/29 | 1,190 10/28 | 84,500 12/26 | - | - | +9.38% 5/8 | -13.11% 10/27 |
| 2010年 3月期 | 1,869 10/23 | 1,262 4/22 | 83,800 9/16 | - | - | +11.73% 7/10 | -12.42% 5/7 |
| 2011年 3月期 | 1,835 1/19 | 1,338 7/20 | 120,700 4/30 | 528億4800万 | 385億3440万 | +11.4% 8/18 | -19.81% 3/15 |
| 2012年 3月期 | 1,680 4/4 | 1,325 8/9 | 86,600 4/19 | 483億8400万 | 381億6000万 | +8.42% 9/29 | -9.15% 11/18 |
| 2013年 3月期 | 2,392 1/28 | 1,492 4/27 4/4 | 81,000 10/30 | 688億8960万 | 429億6960万 | +14.04% 1/28 | -5.28% 10/4 |
| 2014年 3月期 | 4,080 1/21 | 2,010 6/27 | 995,200 1/20 | 1175億400万 | 578億8800万 | +28.44% 1/20 | -10.39% 4/11 |
| 2015年 12月期 | 3,460 3/13 | 2,560 12/14 | 113,100 11/26 | 996億4800万 | 737億2800万 | +9.11% 2/17 | -11.69% 8/25 |
| 2016年 12月期 | 2,850 2/3 | 1,981 8/30 | 192,400 1/19 | 820億8000万 | 570億5280万 | +9.66% 10/31 | -12.75% 2/12 |
| 2017年 12月期 | 3,455 9/28 | 2,463 1/25 | 337,700 7/28 | 995億400万 | 709億3440万 | +12.37% 7/31 | -12.73% 2/7 |
| 2018年 12月期 | 3,305 1/23 | 2,228 11/22 | 520,300 11/30 | 951億8400万 | 641億6640万 | +10.49% 11/30 | -12.26% 2/7 |
| 2019年 12月期 | 3,075 12/30 | 2,067 4/22 | 329,500 4/26 | 885億6000万 | 595億2960万 | +18.65% 1/24 | -12.02% 2/8 |
| 2020年 12月期 | 3,845 1/29 | 2,129 3/23 | 320,400 1/21 | 1107億3600万 | 613億1520万 | +16.11% 4/16 | -29.15% 3/19 |
| 2021年 12月期 | 3,370 1/15 | 2,322 7/9 | 240,600 7/29 | 970億5600万 | 668億7360万 | +8.95% 2/7 | -11.97% 5/6 |
| 2022年 12月期 | 3,420 7/12 | 2,691 9/28 | 275,600 2/14 | 984億9600万 | 775億80万 | +9.93% 2/10 | -8.09% 8/4 |
| 2023年 12月期 | 3,985 9/28 | 2,813 1/6 | 166,900 1/23 | 1147億6800万 | 810億1440万 | +7.16% 6/9 | -6.54% 11/1 |
| 最新 | 3,775 2024/4/18 | 44,900 | 1087億2000万 | -6.33% 4,030 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- -15%（0.85倍）
- 1995/12/29 vs 1994/12/30
- -32%（0.68倍）
- 1996/12/30 vs 1995/12/29
- 40%（1.4倍）
- 1997/12/30 vs 1996/12/30
- -2%（0.98倍）
- 1998/12/30 vs 1997/12/30
- 39%（1.39倍）
- 1999/12/30 vs 1998/12/30
- -14%（0.86倍）
- 2000/12/29 vs 1999/12/30
- -10%（0.9倍）
- 2001/12/28 vs 2000/12/29
- -21%（0.79倍）
- 2002/12/30 vs 2001/12/28
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- 24%（1.24倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/04/18 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
1,190円（2008/10/28） - 217%（3.17倍）
3,775円（4/18）