株価チャート
株価
4/17
- 前日 (4/16)
- 3,770
- 始値
- 3,720
- 高値
- 3,765
- 安値
- 3,660
- 終値 -1.46%
- 3,715
- 出来高 +36.66%
- 124,500
乖離率
- 株価（5日）
移動平均値 - -4.25%
3,880 - 株価（25日）
移動平均値 - -1.14%
3,758 - 出来高（5日）
移動平均値 - +69.25%
73,560
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 3,720 | 3,765 | 3,660 | 3,715 | -1.46% | 124,500 | 1010億9355万 | -1.14% | 17.28 | 1.6 |
| 04/16 | 3,905 | 3,910 | 3,735 | 3,770 | -5.16% | 91,100 | 1025億9023万 | +0.59% | 17.53 | 1.62 |
| 04/15 | 3,915 | 3,990 | 3,875 | 3,975 | +0.13% | 51,600 | 1081億6874万 | +6.63% | 18.49 | 1.71 |
| 04/12 | 4,000 | 4,000 | 3,925 | 3,970 | 0% | 44,100 | 1080億3268万 | +7.36% | 18.46 | 1.71 |
| 04/11 | 3,860 | 3,970 | 3,825 | 3,970 | +1.02% | 56,500 | 1080億3268万 | +8.26% | 18.46 | 1.71 |
| 04/10 | 3,880 | 4,020 | 3,840 | 3,930 | +1.95% | 101,200 | 1069億4419万 | +8.09% | 18.28 | 1.69 |
| 04/09 | 3,730 | 3,855 | 3,705 | 3,855 | +3.91% | 55,800 | 1049億327万 | +6.85% | 17.93 | 1.66 |
| 04/08 | 3,715 | 3,715 | 3,640 | 3,710 | +0.95% | 72,000 | 1009億5749万 | +3.54% | 17.25 | 1.6 |
| 04/05 | 3,695 | 3,740 | 3,635 | 3,675 | -2.39% | 66,200 | 1000億506万 | +3.09% | 17.09 | 1.58 |
| 04/04 | 3,800 | 3,815 | 3,760 | 3,765 | 0% | 51,900 | 1024億5417万 | +6% | 17.51 | 1.62 |
| 04/03 | 3,660 | 3,810 | 3,615 | 3,765 | +1.76% | 63,300 | 1024億5417万 | +6.63% | 17.51 | 1.62 |
| 04/02 | 3,775 | 3,775 | 3,665 | 3,700 | -1.46% | 69,100 | 1006億8537万 | +5.44% | 17.21 | 1.59 |
| 04/01 | 3,900 | 3,955 | 3,740 | 3,755 | -2.97% | 70,300 | 1021億8204万 | +7.62% | 17.46 | 1.62 |
| 03/29 | 3,815 | 3,895 | 3,815 | 3,870 | +1.57% | 65,600 | 1053億1145万 | +11.72% | 18 | 1.67 |
| 03/28 | 3,880 | 3,895 | 3,780 | 3,810 | -2.81% | 83,200 | 1036億7872万 | +10.88% | 17.72 | 1.64 |
| 03/27 | 3,905 | 3,955 | 3,885 | 3,920 | +2.08% | 92,000 | 1066億7207万 | +14.99% | 18.23 | 1.69 |
| 03/26 | 3,800 | 3,900 | 3,800 | 3,840 | +1.59% | 117,300 | 1044億9508万 | +13.74% | 17.86 | 1.65 |
| 03/25 | 3,810 | 3,855 | 3,775 | 3,780 | -1.95% | 101,200 | 1028億6235万 | +13.04% | 17.58 | 1.63 |
| 03/22 | 3,845 | 3,875 | 3,815 | 3,855 | +1.72% | 83,100 | 1049億327万 | +16.43% | 17.93 | 1.66 |
| 03/21 | 3,700 | 3,805 | 3,690 | 3,790 | +4.99% | 132,400 | 1031億3447万 | +15.65% | 17.62 | 1.63 |
| 03/19 | 3,535 | 3,610 | 3,480 | 3,610 | +2.12% | 114,000 | 982億3626万 | +11.25% | 16.79 | 1.55 |
| 03/18 | 3,535 | 3,560 | 3,465 | 3,535 | +1.58% | 91,300 | 961億9534万 | +9.92% | 16.44 | 1.52 |
| 03/15 | 3,465 | 3,500 | 3,415 | 3,480 | +0.87% | 66,900 | 946億9867万 | +8.99% | 16.18 | 1.5 |
| 03/14 | 3,455 | 3,465 | 3,340 | 3,450 | -0.14% | 89,900 | 938億8230万 | +8.8% | 16.04 | 1.48 |
| 03/13 | 3,500 | 3,500 | 3,395 | 3,455 | -0.43% | 111,300 | 940億1836万 | +9.65% | 16.07 | 1.49 |
| 03/12 | 3,270 | 3,470 | 3,270 | 3,470 | +6.61% | 178,200 | 944億2655万 | +10.76% | 16.14 | 1.49 |
| 03/11 | 3,230 | 3,275 | 3,200 | 3,255 | +0.77% | 89,900 | 885億7591万 | +4.49% | 15.14 | 1.4 |
| 03/08 | 3,155 | 3,300 | 3,155 | 3,230 | +1.1% | 93,900 | 878億9560万 | +3.96% | 15.02 | 1.39 |
| 03/07 | 3,200 | 3,240 | 3,170 | 3,195 | -0.16% | 68,200 | 869億4318万 | +3.06% | 14.86 | 1.37 |
| 03/06 | 3,180 | 3,250 | 3,155 | 3,200 | -1.23% | 68,600 | 870億7924万 | +3.49% | 14.88 | 1.38 |
| 03/05 | 3,195 | 3,280 | 3,180 | 3,240 | +0.93% | 81,600 | 881億6773万 | +4.92% | 15.07 | 1.39 |
| 03/04 | 3,235 | 3,235 | 3,170 | 3,210 | -1.53% | 85,900 | 873億5136万 | +4.29% | 14.93 | 1.38 |
| 03/01 | 3,370 | 3,370 | 3,235 | 3,260 | -2.69% | 94,000 | 887億1197万 | +6.19% | 15.16 | 1.4 |
| 02/29 | 3,205 | 3,365 | 3,205 | 3,350 | +3.24% | 63,000 | 911億6108万 | +9.55% | 15.58 | 1.44 |
| 02/28 | 3,210 | 3,255 | 3,200 | 3,245 | +0.46% | 49,200 | 883億379万 | +6.71% | 15.09 | 1.4 |
| 02/27 | 3,300 | 3,305 | 3,230 | 3,230 | +1.25% | 77,500 | 878億9560万 | +6.67% | 15.02 | 1.39 |
| 02/26 | 3,160 | 3,210 | 3,125 | 3,190 | +2.08% | 77,100 | 868億711万 | +5.87% | 14.83 | 1.37 |
| 02/22 | 3,150 | 3,195 | 3,090 | 3,125 | -1.42% | 130,500 | 850億3832万 | +4.2% | 14.53 | 1.34 |
| 02/21 | 3,210 | 3,250 | 3,150 | 3,170 | +0.79% | 81,800 | 862億6287万 | +6.13% | 14.74 | 1.36 |
| 02/20 | 3,070 | 3,160 | 3,070 | 3,145 | +1.94% | 60,600 | 855億8256万 | +5.79% | 14.63 | 1.35 |
| 02/19 | 3,045 | 3,090 | 3,030 | 3,085 | +1.31% | 51,100 | 839億4983万 | +4.01% | 14.35 | 1.33 |
| 02/16 | 2,981 | 3,105 | 2,966 | 3,045 | +3.4% | 125,000 | 828億6134万 | +2.87% | 14.16 | 1.31 |
| 02/15 | 3,030 | 3,060 | 2,919 | 2,945 | -2% | 79,700 | 801億4011万 | -0.34% | 13.7 | 1.27 |
| 02/14 | 2,959 | 3,040 | 2,931 | 3,005 | +0.2% | 96,500 | 817億7285万 | +1.8% | 13.97 | 1.29 |
| 02/13 | 2,906 | 3,020 | 2,856 | 2,999 | +3.88% | 109,100 | 816億957万 | +1.76% | 13.95 | 1.29 |
| 02/09 | 2,912 | 3,100 | 2,850 | 2,887 | -2.33% | 225,400 | 785億6180万 | -1.7% | 13.43 | 1.24 |
| 02/08 | 2,980 | 2,997 | 2,905 | 2,956 | +0.68% | 125,900 | 804億3944万 | +0.89% | 13.75 | 1.27 |
| 02/07 | 2,919 | 2,947 | 2,900 | 2,936 | -0.41% | 49,000 | 798億9520万 | +0.62% | 13.65 | 1.26 |
| 02/06 | 2,987 | 2,995 | 2,948 | 2,948 | -2.06% | 50,500 | 802億2175万 | +1.48% | 13.71 | 1.27 |
| 02/05 | 3,020 | 3,045 | 2,975 | 3,010 | 0% | 69,100 | 819億891万 | +4.08% | 14 | 1.3 |
| 02/02 | 3,050 | 3,050 | 2,966 | 3,010 | -1.31% | 48,500 | 819億891万 | +4.7% | 14 | 1.3 |
| 02/01 | 3,030 | 3,100 | 3,020 | 3,050 | -0.33% | 42,900 | 829億9740万 | +6.72% | 14.18 | 1.31 |
| 01/31 | 2,993 | 3,070 | 2,985 | 3,060 | +2% | 41,600 | 832億6952万 | +7.78% | 14.23 | 1.32 |
| 01/30 | 3,120 | 3,120 | 2,990 | 3,000 | -2.91% | 87,900 | 816億3678万 | +6.5% | 13.95 | 1.29 |
| 01/29 | 2,998 | 3,105 | 2,991 | 3,090 | +3% | 82,600 | 840億8589万 | +10.32% | 14.37 | 1.33 |
| 01/26 | 3,030 | 3,065 | 2,998 | 3,000 | -0.66% | 78,500 | 816億3678万 | +7.91% | 13.95 | 1.29 |
| 01/25 | 2,941 | 3,030 | 2,941 | 3,020 | +2.72% | 81,900 | 821億8103万 | +9.34% | 14.04 | 1.3 |
| 01/24 | 2,915 | 2,952 | 2,899 | 2,940 | +0.31% | 40,700 | 800億405万 | +7.22% | 13.67 | 1.26 |
| 01/23 | 2,933 | 2,958 | 2,914 | 2,931 | +0.62% | 37,000 | 797億5914万 | +7.68% | 13.63 | 1.26 |
| 01/22 | 2,891 | 2,922 | 2,875 | 2,913 | +1.82% | 31,500 | 792億6932万 | +7.81% | 13.55 | 1.25 |
| 01/19 | 2,858 | 2,866 | 2,764 | 2,861 | +0.39% | 122,300 | 778億5428万 | +6.67% | 13.3 | 1.23 |
| 01/18 | 2,819 | 2,875 | 2,819 | 2,850 | +0.71% | 42,100 | 775億5494万 | +6.86% | 13.25 | 1.23 |
| 01/17 | 2,867 | 2,869 | 2,821 | 2,830 | +0.46% | 81,700 | 770億1070万 | +6.67% | 13.16 | 1.22 |
| 01/16 | 2,960 | 2,974 | 2,817 | 2,817 | -4.8% | 83,700 | 766億5694万 | +6.66% | 13.1 | 1.21 |
| 01/15 | 2,913 | 2,972 | 2,904 | 2,959 | +1.02% | 68,800 | 805億2108万 | +12.47% | 13.76 | 1.27 |
| 01/12 | 2,916 | 2,957 | 2,878 | 2,929 | +0.03% | 97,100 | 797億471万 | +12.22% | 13.62 | 1.26 |
| 01/11 | 2,865 | 2,940 | 2,865 | 2,928 | +2.13% | 103,500 | 796億7750万 | +12.92% | 13.62 | 1.26 |
| 01/10 | 2,828 | 2,886 | 2,809 | 2,867 | -0.38% | 95,700 | 780億1755万 | +11.25% | 13.33 | 1.23 |
| 01/09 | 2,812 | 2,878 | 2,796 | 2,878 | +4.46% | 103,000 | 783億1689万 | +12.38% | 13.38 | 1.24 |
| 01/05 | 2,744 | 2,780 | 2,730 | 2,755 | +1.96% | 72,200 | 749億6978万 | +8.38% | 12.81 | 1.19 |
| 01/04 | 2,664 | 2,710 | 2,641 | 2,702 | +1.2% | 43,200 | 735億2753万 | +6.84% | 12.57 | 1.16 |
| 2023 | ||||||||||
| 12/29 | 2,600 | 2,673 | 2,597 | 2,670 | +2.69% | 92,500 | 726億5674万 | +6.04% | 12.42 | 1.15 |
| 12/28 | 2,630 | 2,645 | 2,577 | 2,600 | -1.1% | 60,500 | 707億5188万 | +3.71% | 12.09 | 1.12 |
| 12/27 | 2,590 | 2,642 | 2,587 | 2,629 | +1.58% | 66,000 | 715億4103万 | +5.2% | 12.23 | 1.13 |
| 12/26 | 2,588 | 2,601 | 2,556 | 2,588 | +0.04% | 44,900 | 704億2533万 | +3.89% | 12.04 | 1.11 |
| 12/25 | 2,579 | 2,617 | 2,579 | 2,587 | +0.86% | 51,900 | 703億9812万 | +4.19% | 12.03 | 1.11 |
| 12/22 | 2,511 | 2,565 | 2,511 | 2,565 | +2.15% | 58,400 | 697億9945万 | +3.43% | 11.93 | 1.1 |
| 12/21 | 2,560 | 2,566 | 2,509 | 2,511 | -3.79% | 94,500 | 683億2999万 | +1.25% | 11.68 | 1.08 |
| 12/20 | 2,566 | 2,619 | 2,566 | 2,610 | +1.75% | 56,400 | 710億2400万 | +5.24% | 12.14 | 1.12 |
| 12/19 | 2,557 | 2,580 | 2,539 | 2,565 | +0.94% | 69,800 | 697億9945万 | +3.51% | 11.93 | 1.1 |
| 12/18 | 2,494 | 2,553 | 2,494 | 2,541 | +1.15% | 91,800 | 691億4636万 | +2.46% | 11.82 | 1.09 |
| 12/15 | 2,486 | 2,528 | 2,480 | 2,512 | +2.53% | 59,000 | 683億5720万 | +1.05% | 11.68 | 1.08 |
| 12/14 | 2,456 | 2,472 | 2,428 | 2,450 | +0.49% | 70,000 | 666億7004万 | -1.61% | 11.39 | 1.05 |
| 12/13 | 2,423 | 2,443 | 2,395 | 2,438 | +1.2% | 58,700 | 663億4349万 | -1.89% | 11.34 | 1.05 |
| 12/12 | 2,488 | 2,496 | 2,390 | 2,409 | -3.18% | 80,500 | 655億5434万 | -2.9% | 11.2 | 1.04 |
| 12/11 | 2,515 | 2,531 | 2,453 | 2,488 | -0.2% | 95,100 | 677億411万 | +0.4% | 11.57 | 1.07 |
| 12/08 | 2,501 | 2,535 | 2,474 | 2,493 | -1.62% | 80,400 | 678億4017万 | +0.93% | 11.59 | 1.07 |
| 12/07 | 2,530 | 2,543 | 2,523 | 2,534 | -1.36% | 47,900 | 689億5587万 | +2.92% | 11.78 | 1.09 |
| 12/06 | 2,480 | 2,569 | 2,469 | 2,569 | +5.72% | 107,800 | 699億830万 | +4.9% | 11.95 | 1.11 |
| 12/05 | 2,484 | 2,499 | 2,426 | 2,430 | -3.23% | 83,600 | 661億2579万 | -0.12% | 11.3 | 1.05 |
| 12/04 | 2,532 | 2,540 | 2,456 | 2,511 | -0.4% | 73,300 | 683億2999万 | +3.63% | 11.68 | 1.08 |
| 12/01 | 2,496 | 2,530 | 2,480 | 2,521 | +1.69% | 78,000 | 686億211万 | +4.74% | 11.72 | 1.08 |
| 11/30 | 2,400 | 2,479 | 2,397 | 2,479 | +3.29% | 78,900 | 674億5919万 | +3.64% | 11.53 | 1.07 |
| 11/29 | 2,391 | 2,404 | 2,360 | 2,400 | -0.74% | 63,700 | 653億943万 | +0.97% | 11.16 | 1.03 |
| 11/28 | 2,459 | 2,465 | 2,387 | 2,418 | -0.86% | 101,900 | 657億9925万 | +2.2% | 11.24 | 1.04 |
| 11/27 | 2,411 | 2,439 | 2,396 | 2,439 | +1.96% | 45,600 | 663億7070万 | +3.57% | 11.34 | 1.05 |
| 11/24 | 2,428 | 2,428 | 2,391 | 2,392 | -0.66% | 41,200 | 650億9173万 | +2.09% | 11.12 | 1.03 |
| 11/22 | 2,364 | 2,414 | 2,357 | 2,408 | -0.25% | 56,400 | 655億2712万 | +3.17% | 11.2 | 1.04 |
| 11/21 | 2,406 | 2,435 | 2,390 | 2,414 | +0.79% | 66,200 | 656億9040万 | +3.87% | 11.23 | 1.04 |
| 11/20 | 2,494 | 2,499 | 2,390 | 2,395 | -4.88% | 101,000 | 651億7336万 | +3.46% | 11.14 | 1.03 |
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 | 1,140 10/4 10/3 | 415 4/23 | 728,000 7/10 | - | - | +41.71% 7/11 | -21.16% 3/19 |
| 2009年 3月期 | 822 5/26 | 178 3/12 | 145,000 4/15 | - | - | +24.9% 11/10 | -40.22% 10/6 |
| 2010年 3月期 | 445 6/30 6/26 | 201 4/21 | 173,000 11/10 | - | - | +41.7% 6/2 | -19.35% 7/13 |
| 2011年 3月期 | 444 5/17 | 205 3/15 | 110,000 1/12 | 120億8212万 | 55億7846万 | +13.05% 12/2 | -26.57% 3/15 |
| 2012年 3月期 | 409 3/22 | 250 6/8 | 205,000 2/6 | 111億2970万 | 68億300万 | +18.91% 2/7 | -7.75% 8/9 |
| 2013年 3月期 | 966 3/15 | 333 6/4 | 256,100 3/11 | 262億8679万 | 90億6159万 | +34.79% 2/6 | -7.48% 5/15 |
| 2014年 3月期 | 1,030 5/8 | 670 6/7 | 306,700 8/29 | 280億2836万 | 182億3204万 | +22.91% 7/16 | -18.34% 6/6 |
| 2015年 3月期 | 1,424 2/4 | 914 4/14 | 424,000 9/9 | 387億5026万 | 248億7200万 | +20.69% 1/20 | -7.98% 8/28 |
| 2016年 3月期 | 1,832 3/2 | 1,122 9/8 | 271,500 3/28 | 498億5286万 | 305億3215万 | +11.58% 3/2 | -9.49% 5/2 |
| 2017年 3月期 | 1,706 4/15 | 1,062 7/8 | 478,000 5/31 | 464億2412万 | 288億9942万 | +12.66% 8/10 | -16.53% 6/24 |
| 2018年 3月期 | 2,245 11/29 11/22 | 1,477 4/7 | 417,000 4/27 | 610億9153万 | 401億9251万 | +14.39% 11/21 | -17.94% 2/14 |
| 2019年 3月期 | 2,159 5/29 | 1,356 2/1 | 320,700 8/9 | 587億5127万 | 368億9982万 | +16.39% 5/28 | -16.67% 8/13 |
| 2020年 3月期 | 2,090 12/13 | 1,145 3/17 | 390,100 9/20 | 568億7362万 | 311億5804万 | +12.9% 11/12 | -23.13% 3/16 |
| 2021年 3月期 | 2,260 3/29 | 1,297 4/6 | 178,500 5/12 | 614億9971万 | 352億9430万 | +12.41% 2/12 | -6.04% 8/7 |
| 2022年 3月期 | 2,378 9/15 9/14 他2件 | 1,550 3/9 | 139,000 3/28 | 647億1076万 | 421億7900万 | +12.07% 8/4 | -14.44% 5/27 |
| 2023年 3月期 | 1,724 6/8 4/5 | 1,390 12/23 | 591,200 5/31 | 469億1394万 | 378億2504万 | +10.31% 6/8 | -9.38% 5/24 |
| 最新 | 3,715 2024/4/17 | 124,500 | 1010億9355万 | -1.14% 3,758 | |||
年間値上がり率
- 1986/12/27 vs 1985/12/28
- -10%（0.9倍）
- 1987/12/28 vs 1986/12/27
- 9%（1.09倍）
- 1988/12/28 vs 1987/12/28
- 125%（2.25倍）
- 1989/12/29 vs 1988/12/28
- 58%（1.58倍）
- 1990/12/28 vs 1989/12/29
- -14%（0.86倍）
- 1991/12/30 vs 1990/12/28
- -13%（0.87倍）
- 1992/12/30 vs 1991/12/30
- -48%（0.52倍）
- 1993/12/30 vs 1992/12/30
- -4%（0.96倍）
- 1994/12/30 vs 1993/12/30
- 9%（1.09倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- -17%（0.83倍）
- 1997/12/30 vs 1996/12/30
- -60%（0.4倍）
- 1998/12/30 vs 1997/12/30
- 8%（1.08倍）
- 1999/12/30 vs 1998/12/30
- -37%（0.63倍）
- 2000/12/29 vs 1999/12/30
- -2%（0.98倍）
- 2001/12/28 vs 2000/12/29
- -2%（0.98倍）
- 2002/12/30 vs 2001/12/28
- -31%（0.69倍）
- 2003/12/30 vs 2002/12/30
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/30
- 83%（1.83倍）
- 2005/12/30 vs 2004/12/30
- 130%（2.3倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- 135%（2.35倍）
- 2008/12/30 vs 2007/12/28
- -75%（0.25倍）
- 2009/12/30 vs 2008/12/30
- 24%（1.24倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 110%（2.1倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 34%（1.34倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 56%（1.56倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 85%（1.85倍）
- 2024/04/17 vs 2023/12/29
- 39%（1.39倍）
- 過去安値
90円（2002/11/19） - 4028%（41.28倍）
3,715円（4/17）