株価チャート
株価
4/18
- 前日 (4/17)
- 34,500
- 始値
- 34,800
- 高値
- 35,950
- 安値
- 34,800
- 終値 +1.01%
- 34,850
- 出来高 +55.53%
- 73,100
乖離率
- 株価（5日）
移動平均値 - +1.78%
34,240 - 株価（25日）
移動平均値 - +5.5%
33,034 - 出来高（5日）
移動平均値 - +36.64%
53,500
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 | 34,800 | 35,950 | 34,800 | 34,850 | +1.01% | 73,100 | 4311億6420万 | +5.5% | - | 4.13 |
| 04/17 | 34,000 | 34,900 | 33,850 | 34,500 | +1.92% | 47,000 | 4268億3400万 | +4.88% | - | 4.09 |
| 04/16 | 34,000 | 34,700 | 33,650 | 33,850 | -0.15% | 42,100 | 4187億9220万 | +3.28% | - | 4.01 |
| 04/15 | 33,600 | 34,150 | 33,300 | 33,900 | -0.59% | 51,800 | 4194億1080万 | +3.78% | - | 4.02 |
| 04/12 | 34,800 | 35,000 | 34,000 | 34,100 | -1.02% | 53,500 | 4218億8520万 | +4.56% | - | 4.04 |
| 04/11 | 34,400 | 34,900 | 33,850 | 34,450 | -1.71% | 77,700 | 4262億1540万 | +5.84% | - | 4.08 |
| 04/10 | 34,250 | 35,350 | 34,250 | 35,050 | +1.59% | 47,800 | 4336億3860万 | +7.8% | - | 4.15 |
| 04/09 | 33,850 | 34,650 | 33,650 | 34,500 | +0.15% | 47,800 | 4268億3400万 | +6.27% | - | 4.09 |
| 04/08 | 35,700 | 36,250 | 34,200 | 34,450 | -3.5% | 75,300 | 4262億1540万 | +6.14% | - | 4.08 |
| 04/05 | 35,300 | 36,000 | 34,400 | 35,700 | -0.7% | 92,100 | 4416億8040万 | +9.94% | - | 4.23 |
| 04/04 | 35,000 | 37,900 | 34,850 | 35,950 | +11.13% | 203,500 | 4447億7340万 | +10.93% | - | 4.26 |
| 04/03 | 32,100 | 32,650 | 32,100 | 32,350 | +0.47% | 38,700 | 4002億3420万 | +0.17% | - | 3.83 |
| 04/02 | 31,650 | 32,300 | 31,650 | 32,200 | +0.63% | 43,600 | 3983億7840万 | -0.37% | - | 3.82 |
| 04/01 | 32,500 | 32,600 | 31,800 | 32,000 | -1.23% | 29,400 | 3959億400万 | -1.06% | - | 3.79 |
| 03/29 | 31,950 | 32,400 | 31,650 | 32,400 | +2.69% | 33,400 | 4008億5280万 | +0.22% | 26.61 | 3.84 |
| 03/28 | 31,800 | 32,200 | 31,450 | 31,550 | -1.41% | 34,600 | 3903億3660万 | -2.23% | 25.92 | 3.74 |
| 03/27 | 32,050 | 32,200 | 31,750 | 32,000 | -0.16% | 33,800 | 3959億400万 | -0.75% | 26.29 | 3.79 |
| 03/26 | 31,200 | 32,150 | 31,200 | 32,050 | +1.1% | 23,500 | 3965億2260万 | -0.53% | 26.33 | 3.8 |
| 03/25 | 31,950 | 32,000 | 31,500 | 31,700 | -0.78% | 20,500 | 3921億9240万 | -1.67% | 26.04 | 3.76 |
| 03/22 | 30,850 | 32,200 | 30,650 | 31,950 | +1.75% | 54,600 | 3952億8540万 | -0.91% | 26.24 | 3.79 |
| 03/21 | 32,000 | 32,100 | 31,400 | 31,400 | +0.8% | 32,500 | 3884億8080万 | -2.61% | 25.79 | 3.72 |
| 03/19 | 31,050 | 31,450 | 30,600 | 31,150 | -0.8% | 52,200 | 3853億8780万 | -3.52% | 25.59 | 3.69 |
| 03/18 | 31,450 | 32,200 | 30,850 | 31,400 | +0.32% | 84,400 | 3884億8080万 | -2.78% | 25.79 | 3.72 |
| 03/15 | 30,800 | 32,100 | 30,800 | 31,300 | +0.64% | 114,000 | 3872億4360万 | -3.14% | 25.71 | 3.71 |
| 03/14 | 31,450 | 31,450 | 30,500 | 31,100 | -0.8% | 38,200 | 3847億6920万 | -3.69% | 25.55 | 3.68 |
| 03/13 | 32,000 | 32,050 | 30,850 | 31,350 | -0.63% | 46,400 | 3878億6220万 | -2.93% | 25.75 | 3.71 |
| 03/12 | 30,950 | 31,650 | 30,250 | 31,550 | +1.61% | 56,400 | 3903億3660万 | -2.3% | 25.92 | 3.74 |
| 03/11 | 31,500 | 31,500 | 30,450 | 31,050 | -4.75% | 67,100 | 3841億5060万 | -3.91% | 25.51 | 3.68 |
| 03/08 | 31,850 | 33,100 | 31,550 | 32,600 | +0.15% | 94,500 | 4033億2720万 | +0.89% | 26.78 | 3.86 |
| 03/07 | 33,950 | 34,000 | 32,300 | 32,550 | -2.98% | 62,000 | 4027億860万 | +1.09% | 26.74 | 3.86 |
| 03/06 | 33,150 | 33,600 | 32,900 | 33,550 | -0.89% | 53,000 | 4150億8060万 | +4.63% | 27.56 | 3.98 |
| 03/05 | 33,550 | 34,300 | 33,450 | 33,850 | -1.17% | 32,300 | 4187億9220万 | +6.18% | 27.81 | 4.01 |
| 03/04 | 34,850 | 35,300 | 34,200 | 34,250 | -1.72% | 43,500 | 4237億4100万 | +8.13% | 28.13 | 4.06 |
| 03/01 | 34,400 | 34,850 | 33,950 | 34,850 | +2.2% | 57,700 | 4311億6420万 | +10.68% | 28.63 | 4.13 |
| 02/29 | 33,200 | 34,450 | 32,850 | 34,100 | +3.02% | 67,900 | 4218億8520万 | +9.1% | 28.01 | 4.04 |
| 02/28 | 32,700 | 33,200 | 32,700 | 33,100 | +0.3% | 32,100 | 4095億1320万 | +6.52% | 27.19 | 3.92 |
| 02/27 | 32,650 | 33,500 | 32,600 | 33,000 | +0.76% | 51,300 | 4082億7600万 | +6.57% | 27.11 | 3.91 |
| 02/26 | 32,500 | 33,000 | 32,250 | 32,750 | +3.31% | 51,200 | 4051億8300万 | +6.14% | 26.9 | 3.88 |
| 02/22 | 31,700 | 32,150 | 31,100 | 31,700 | +2.76% | 55,400 | 3921億9240万 | +3.29% | 26.04 | 3.76 |
| 02/21 | 30,500 | 31,000 | 30,300 | 30,850 | -0.16% | 35,400 | 3816億7620万 | +1.04% | 25.34 | 3.66 |
| 02/20 | 30,500 | 31,200 | 30,450 | 30,900 | -1.9% | 73,300 | 3822億9480万 | +1.58% | 25.38 | 3.66 |
| 02/19 | 32,100 | 32,450 | 31,250 | 31,500 | -3.08% | 45,900 | 3897億1800万 | +3.89% | 25.88 | 3.73 |
| 02/16 | 31,600 | 32,850 | 31,450 | 32,500 | +2.2% | 65,100 | 4020億9000万 | +7.66% | 26.7 | 3.85 |
| 02/15 | 32,100 | 32,250 | 31,500 | 31,800 | -0.31% | 42,100 | 3934億2960万 | +5.86% | 26.12 | 3.77 |
| 02/14 | 31,950 | 32,250 | 31,700 | 31,900 | -1.85% | 46,600 | 3946億6680万 | +6.59% | 26.2 | 3.78 |
| 02/13 | 31,600 | 32,600 | 31,600 | 32,500 | +3.34% | 51,600 | 4020億9000万 | +8.99% | 26.7 | 3.85 |
| 02/09 | 31,850 | 32,100 | 31,350 | 31,450 | -1.26% | 34,300 | 3890億9940万 | +6.16% | 25.83 | 3.73 |
| 02/08 | 31,000 | 32,050 | 30,750 | 31,850 | +3.75% | 45,000 | 3940億4820万 | +7.83% | 26.16 | 3.77 |
| 02/07 | 31,200 | 31,700 | 30,600 | 30,700 | -1.6% | 50,300 | 3798億2040万 | +4.27% | 25.22 | 3.64 |
| 02/06 | 30,550 | 31,200 | 30,500 | 31,200 | -0.16% | 43,100 | 3860億640万 | +6.2% | 25.63 | 3.7 |
| 02/05 | 32,550 | 32,550 | 31,250 | 31,250 | -2.5% | 53,900 | 3866億2500万 | +6.75% | 25.67 | 3.7 |
| 02/02 | 31,400 | 32,100 | 30,950 | 32,050 | +3.22% | 82,000 | 3965億2260万 | +9.89% | 26.33 | 3.8 |
| 02/01 | 29,710 | 31,400 | 29,630 | 31,050 | +4.19% | 114,800 | 3841億5060万 | +7.01% | 25.51 | 3.68 |
| 01/31 | 28,870 | 30,250 | 28,250 | 29,800 | +2.26% | 138,200 | 3686億8560万 | +3.11% | 24.48 | 3.53 |
| 01/30 | 29,010 | 29,430 | 28,850 | 29,140 | +0.62% | 34,300 | 3605億2008万 | +0.98% | 23.94 | 3.45 |
| 01/29 | 29,000 | 29,040 | 28,270 | 28,960 | +0.84% | 49,300 | 3582億9312万 | +0.36% | 23.79 | 3.43 |
| 01/26 | 29,090 | 29,280 | 28,720 | 28,720 | -2.94% | 32,400 | 3553億2384万 | -0.32% | 23.59 | 3.4 |
| 01/25 | 29,470 | 29,850 | 29,120 | 29,590 | +1.79% | 36,700 | 3660億8748万 | +2.99% | 24.31 | 3.51 |
| 01/24 | 29,070 | 29,290 | 28,820 | 29,070 | -1.46% | 45,700 | 3596億5404万 | +1.58% | 23.88 | 3.44 |
| 01/23 | 30,400 | 30,700 | 29,360 | 29,500 | -2.96% | 42,100 | 3649億7400万 | +3.3% | 24.23 | 3.5 |
| 01/22 | 30,900 | 31,100 | 30,250 | 30,400 | +0.5% | 35,100 | 3761億880万 | +6.7% | 24.97 | 3.6 |
| 01/19 | 29,150 | 30,250 | 29,000 | 30,250 | +5.58% | 74,000 | 3742億5300万 | +6.52% | 24.85 | 3.58 |
| 01/18 | 27,800 | 28,850 | 27,660 | 28,650 | +3.39% | 48,800 | 3544億5780万 | +1.3% | 23.53 | 3.39 |
| 01/17 | 28,480 | 29,220 | 27,710 | 27,710 | -1.07% | 68,800 | 3428億2812万 | -1.82% | 22.76 | 3.28 |
| 01/16 | 28,650 | 28,650 | 27,600 | 28,010 | -1.51% | 53,800 | 3465億3972万 | -0.83% | 23.01 | 3.32 |
| 01/15 | 28,100 | 28,480 | 27,320 | 28,440 | +0.82% | 107,600 | 3518億5968万 | +0.56% | 23.36 | 3.37 |
| 01/12 | 28,810 | 28,810 | 28,090 | 28,210 | -1.98% | 83,900 | 3490億1412万 | -0.2% | 23.17 | 3.34 |
| 01/11 | 29,000 | 29,340 | 28,400 | 28,780 | -0.76% | 79,200 | 3560億6616万 | +1.66% | 23.64 | 3.41 |
| 01/10 | 28,670 | 29,180 | 28,350 | 29,000 | -0.58% | 77,700 | 3587億8800万 | +2.31% | 23.82 | 3.44 |
| 01/09 | 28,600 | 29,800 | 28,270 | 29,170 | +5.46% | 97,600 | 3608億9124万 | +2.8% | 23.96 | 3.46 |
| 01/05 | 28,810 | 29,160 | 27,660 | 27,660 | -5.4% | 87,900 | 3422億952万 | -2.51% | 22.72 | 3.28 |
| 01/04 | 29,720 | 29,750 | 28,740 | 29,240 | -0.88% | 56,500 | 3617億5728万 | +2.83% | 24.02 | 3.46 |
| 2023 | ||||||||||
| 12/29 | 29,480 | 29,660 | 28,990 | 29,500 | +1.37% | 42,500 | 3649億7400万 | +3.73% | 24.23 | 3.5 |
| 12/28 | 28,860 | 29,160 | 28,600 | 29,100 | +1.64% | 23,200 | 3600億2520万 | +2.33% | 23.9 | 3.45 |
| 12/27 | 28,860 | 28,960 | 28,500 | 28,630 | +0.49% | 25,800 | 3542億1036万 | +0.72% | 23.52 | 3.39 |
| 12/26 | 28,300 | 28,680 | 28,170 | 28,490 | +0.67% | 22,000 | 3524億7828万 | +0.25% | 23.4 | 3.38 |
| 12/25 | 28,220 | 28,620 | 28,060 | 28,300 | +0.32% | 22,000 | 3501億2760万 | -0.37% | 23.25 | 3.35 |
| 12/22 | 28,800 | 29,020 | 28,150 | 28,210 | -1.67% | 30,500 | 3490億1412万 | -0.71% | 23.17 | 3.34 |
| 12/21 | 28,600 | 28,820 | 28,380 | 28,690 | -1.41% | 36,400 | 3549億5268万 | +1% | 23.57 | 3.4 |
| 12/20 | 28,160 | 29,680 | 28,040 | 29,100 | +4.3% | 89,300 | 3600億2520万 | +2.42% | 23.9 | 3.45 |
| 12/19 | 26,700 | 27,900 | 26,700 | 27,900 | +4.69% | 38,600 | 3451億7880万 | -1.65% | 22.92 | 3.31 |
| 12/18 | 26,850 | 27,110 | 26,400 | 26,650 | -0.56% | 41,900 | 3297億1380万 | -6.05% | 21.89 | 3.16 |
| 12/15 | 27,690 | 27,810 | 26,710 | 26,800 | -2.76% | 70,200 | 3315億6960万 | -5.66% | 22.01 | 3.18 |
| 12/14 | 27,820 | 28,100 | 27,470 | 27,560 | -0.93% | 56,700 | 3409億7232万 | -3.15% | 22.64 | 3.27 |
| 12/13 | 28,250 | 28,630 | 27,740 | 27,820 | -0.93% | 46,000 | 3441億8904万 | -2.22% | 22.85 | 3.3 |
| 12/12 | 27,820 | 28,150 | 27,300 | 28,080 | +2.78% | 59,500 | 3474億576万 | -1.24% | 23.07 | 3.33 |
| 12/11 | 27,580 | 27,770 | 27,030 | 27,320 | +0.44% | 47,000 | 3380億304万 | -3.89% | 22.44 | 3.24 |
| 12/08 | 27,710 | 27,850 | 26,840 | 27,200 | -3.75% | 111,800 | 3365億1840万 | -4.31% | 22.34 | 3.22 |
| 12/07 | 28,740 | 28,740 | 28,220 | 28,260 | -2.42% | 48,900 | 3496億3272万 | -0.54% | 23.21 | 3.35 |
| 12/06 | 28,010 | 28,990 | 28,010 | 28,960 | +3.39% | 90,100 | 3582億9312万 | +2.22% | 23.79 | 3.43 |
| 12/05 | 28,950 | 29,190 | 28,010 | 28,010 | -4.44% | 48,000 | 3465億3972万 | -0.6% | 23.01 | 3.32 |
| 12/04 | 29,590 | 29,590 | 28,930 | 29,310 | -1.18% | 28,300 | 3626億2332万 | +4.53% | 24.08 | 3.47 |
| 12/01 | 29,730 | 29,770 | 29,360 | 29,660 | -0.37% | 37,300 | 3669億5352万 | +6.78% | 24.36 | 3.51 |
| 11/30 | 29,080 | 29,870 | 29,080 | 29,770 | +2.44% | 48,200 | 3683億1444万 | +8.34% | 24.45 | 3.53 |
| 11/29 | 28,760 | 29,270 | 28,600 | 29,060 | -0.65% | 33,900 | 3595億3032万 | +6.92% | 23.87 | 3.44 |
| 11/28 | 29,110 | 29,490 | 28,910 | 29,250 | -0.27% | 25,000 | 3618億8100万 | +8.78% | 24.03 | 3.47 |
| 11/27 | 29,470 | 29,920 | 29,100 | 29,330 | -0.48% | 35,300 | 3628億7076万 | +10.19% | 24.09 | 3.48 |
| 11/24 | 28,830 | 30,400 | 28,810 | 29,470 | +2.33% | 90,800 | 3646億284万 | +11.85% | 24.21 | 3.49 |
| 11/22 | 28,440 | 28,900 | 28,180 | 28,800 | +1.27% | 54,600 | 3563億1360万 | +10.33% | 23.66 | 3.41 |
| 11/21 | 28,500 | 28,530 | 28,110 | 28,440 | +0.85% | 41,400 | 3518億5968万 | +9.87% | 23.36 | 3.37 |
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 | 2,645 6/1 | 1,106 3/18 | 192,700 5/31 | - | - | +12.76% 5/1 | -23.59% 1/23 |
| 2009年 3月期 | 1,470 5/2 | 880 10/9 | 66,700 6/17 | - | - | +17.74% 4/17 | -25.75% 10/8 |
| 2010年 3月期 | 2,450 9/10 9/9 | 966 4/1 | 218,400 9/9 | - | - | +26.63% 6/1 | -14.65% 11/13 |
| 2011年 3月期 | 2,869 2/21 | 1,772 5/24 | 125,500 3/14 | 317億6556万 | 196億1958万 | +11.45% 4/28 | -18.9% 3/15 |
| 2012年 3月期 | 3,800 7/22 | 2,549 4/8 | 565,800 8/31 | 420億7360万 | 282億2252万 | +14.77% 5/31 | -15.18% 8/16 |
| 2013年 3月期 | 3,690 4/2 | 1,902 7/26 | 317,200 4/26 | 408億5568万 | 210億5894万 | +19.03% 3/14 | -23.16% 5/28 |
| 2014年 3月期 | 4,480 3/11 | 2,480 4/2 | 477,700 5/16 | 554億2656万 | 274億5856万 | +27.03% 5/20 | -12.88% 11/18 11/15 |
| 2015年 3月期 | 4,410 6/18 | 2,482 2/9 | 668,300 2/9 | 545億6052万 | 307億730万 | +13.17% 6/17 | -18.83% 2/9 |
| 2016年 3月期 | 3,065 12/2 | 2,300 9/7 | 264,300 4/30 | 379億2018万 | 284億5560万 | +10.62% 4/28 | -13.07% 8/25 |
| 2017年 3月期 | 4,300 3/13 | 2,467 4/8 | 427,900 7/29 | 531億9960万 | 305億2172万 | +20.45% 7/29 | -8.79% 4/14 |
| 2018年 3月期 | 10,230 2/2 | 3,580 4/17 4/13 | 512,400 1/31 | 1265億6556万 | 442億9176万 | +23.41% 2/2 | -9.46% 3/5 |
| 2019年 3月期 | 9,900 5/7 | 4,980 3/27 | 429,100 11/1 | 1224億8280万 | 616億1256万 | +19.47% 4/19 | -21.25% 10/29 |
| 2020年 3月期 | 8,820 1/14 | 4,410 5/21 | 420,200 7/31 | 1091億2104万 | 545億6052万 | +18.45% 4/30 | -21.45% 3/16 |
| 2021年 3月期 | 12,360 1/14 | 5,670 4/6 | 217,800 7/28 | 1529億1792万 | 701億4924万 | +18.58% 5/12 | -9.55% 2/24 |
| 2022年 3月期 | 16,880 1/5 | 10,050 10/5 | 242,300 1/28 | 2088億3936万 | 1243億3860万 | +18.52% 11/4 | -13.59% 1/27 |
| 2023年 3月期 | 19,090 12/1 | 13,470 4/12 | 151,500 1/31 | 2361億8148万 | 1666億5084万 | +11.39% 7/28 | -13.33% 12/22 |
| 最新 | 34,850 2024/4/18 | 73,100 | 4311億6420万 | +5.5% 33,034 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 110%（2.1倍）
- 2000/12/29 vs 1999/12/30
- 20%（1.2倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- -52%（0.48倍）
- 2003/12/30 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/30
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/30
- 83%（1.83倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- 110%（2.1倍）
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- 48%（1.48倍）
- 2012/12/28 vs 2011/12/30
- -18%（0.82倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- -23%（0.77倍）
- 2016/12/30 vs 2015/12/30
- 44%（1.44倍）
- 2017/12/29 vs 2016/12/30
- 95%（1.95倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 51%（1.51倍）
- 2020/12/30 vs 2019/12/30
- 37%（1.37倍）
- 2021/12/30 vs 2020/12/30
- 41%（1.41倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 88%（1.88倍）
- 2024/04/18 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
787円（2003/03/19） - 4328%（44.28倍）
34,850円（4/18）