株価チャート
株価
4/18
- 前日 (4/17)
- 5,340
- 始値
- 5,330
- 高値
- 5,460
- 安値
- 5,320
- 終値 +0.94%
- 5,390
- 出来高 -28.66%
- 44,800
乖離率
- 株価（5日）
移動平均値 - -0.63%
5,424 - 株価（25日）
移動平均値 - -1.75%
5,486 - 出来高（5日）
移動平均値 - +1.08%
44,320
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 | 5,330 | 5,460 | 5,320 | 5,390 | +0.94% | 44,800 | 2346億6550万 | -1.75% | 10.64 | 1.19 |
| 04/17 | 5,330 | 5,380 | 5,210 | 5,340 | +0.19% | 62,800 | 2324億8864万 | -2.71% | 10.54 | 1.18 |
| 04/16 | 5,460 | 5,510 | 5,310 | 5,330 | -3.44% | 48,100 | 2320億5327万 | -2.93% | 10.52 | 1.18 |
| 04/15 | 5,490 | 5,560 | 5,420 | 5,520 | -0.36% | 31,300 | 2403億2534万 | +0.49% | 10.9 | 1.22 |
| 04/12 | 5,550 | 5,550 | 5,500 | 5,540 | -0.18% | 34,600 | 2411億9608万 | +0.91% | 10.94 | 1.22 |
| 04/11 | 5,470 | 5,570 | 5,440 | 5,550 | +1.28% | 50,800 | 2416億3146万 | +1.13% | 10.96 | 1.23 |
| 04/10 | 5,480 | 5,490 | 5,410 | 5,480 | -0.36% | 47,400 | 2385億8385万 | -0.15% | 10.82 | 1.21 |
| 04/09 | 5,490 | 5,540 | 5,460 | 5,500 | +0.73% | 50,100 | 2394億5460万 | +0.26% | 10.86 | 1.22 |
| 04/08 | 5,420 | 5,480 | 5,380 | 5,460 | +0.74% | 43,800 | 2377億1311万 | -0.26% | 10.78 | 1.21 |
| 04/05 | 5,400 | 5,450 | 5,350 | 5,420 | -0.91% | 66,200 | 2359億7162万 | -0.88% | 10.7 | 1.2 |
| 04/04 | 5,460 | 5,520 | 5,450 | 5,470 | +0.37% | 68,200 | 2381億4848万 | +0.07% | 10.8 | 1.21 |
| 04/03 | 5,410 | 5,520 | 5,390 | 5,450 | -0.55% | 81,500 | 2372億7774万 | 0% | 10.76 | 1.2 |
| 04/02 | 5,560 | 5,570 | 5,480 | 5,480 | -1.44% | 81,800 | 2385億8385万 | +0.81% | 10.82 | 1.21 |
| 04/01 | 5,680 | 5,710 | 5,550 | 5,560 | -1.07% | 75,300 | 2420億6683万 | +2.51% | 10.98 | 1.23 |
| 03/29 | 5,540 | 5,640 | 5,520 | 5,620 | +1.26% | 62,900 | 2446億7906万 | +3.94% | 11.1 | 1.24 |
| 03/28 | 5,530 | 5,650 | 5,490 | 5,550 | -1.6% | 94,700 | 2416億3146万 | +3.06% | 10.96 | 1.23 |
| 03/27 | 5,590 | 5,670 | 5,590 | 5,640 | +1.08% | 65,200 | 2455億4980万 | +5.15% | 11.14 | 1.25 |
| 03/26 | 5,510 | 5,610 | 5,510 | 5,580 | +1.64% | 63,900 | 2429億3757万 | +4.46% | 11.02 | 1.23 |
| 03/25 | 5,560 | 5,590 | 5,490 | 5,490 | -1.61% | 52,000 | 2390億1922万 | +3.23% | 10.84 | 1.21 |
| 03/22 | 5,500 | 5,630 | 5,500 | 5,580 | +1.45% | 67,200 | 2429億3757万 | +5.38% | 11.02 | 1.23 |
| 03/21 | 5,520 | 5,570 | 5,480 | 5,500 | +0.92% | 47,400 | 2394億5460万 | +4.38% | 10.86 | 1.22 |
| 03/19 | 5,430 | 5,540 | 5,410 | 5,450 | +0.37% | 51,300 | 2372億7774万 | +3.85% | 10.76 | 1.2 |
| 03/18 | 5,530 | 5,540 | 5,430 | 5,430 | +0.18% | 31,800 | 2364億699万 | +3.84% | 10.72 | 1.2 |
| 03/15 | 5,390 | 5,500 | 5,380 | 5,420 | +0.18% | 179,500 | 2359億7162万 | +3.87% | 10.7 | 1.2 |
| 03/14 | 5,440 | 5,510 | 5,340 | 5,410 | -0.92% | 74,400 | 2355億3625万 | +3.96% | 10.68 | 1.2 |
| 03/13 | 5,460 | 5,480 | 5,380 | 5,460 | +1.3% | 77,400 | 2377億1311万 | +5.22% | 10.78 | 1.21 |
| 03/12 | 5,350 | 5,410 | 5,270 | 5,390 | +0.19% | 67,700 | 2346億6550万 | +4.17% | 10.64 | 1.19 |
| 03/11 | 5,350 | 5,440 | 5,270 | 5,380 | -1.28% | 103,700 | 2342億3013万 | +4.26% | 10.62 | 1.19 |
| 03/08 | 5,440 | 5,500 | 5,420 | 5,450 | -0.55% | 69,600 | 2372億7774万 | +5.89% | 10.76 | 1.2 |
| 03/07 | 5,580 | 5,620 | 5,450 | 5,480 | -1.26% | 82,200 | 2385億8385万 | +6.82% | 10.82 | 1.21 |
| 03/06 | 5,470 | 5,590 | 5,460 | 5,550 | +2.21% | 112,300 | 2416億3146万 | +8.61% | 10.96 | 1.23 |
| 03/05 | 5,310 | 5,440 | 5,250 | 5,430 | +4.22% | 94,400 | 2364億699万 | +6.7% | 10.72 | 1.2 |
| 03/04 | 5,330 | 5,380 | 5,180 | 5,210 | -1.51% | 90,100 | 2268億2881万 | +2.78% | 10.29 | 1.15 |
| 03/01 | 5,280 | 5,300 | 5,220 | 5,290 | -1.67% | 129,400 | 2303億1178万 | +4.52% | 10.44 | 1.17 |
| 02/29 | 5,140 | 5,430 | 5,140 | 5,380 | +5.91% | 193,800 | 2342億3013万 | +6.56% | 10.62 | 1.19 |
| 02/28 | 5,070 | 5,120 | 5,000 | 5,080 | -0.39% | 89,500 | 2211億6897万 | +0.89% | 10.03 | 1.12 |
| 02/27 | 5,160 | 5,160 | 5,040 | 5,100 | -1.54% | 82,700 | 2220億3972万 | +1.37% | 10.07 | 1.13 |
| 02/26 | 5,140 | 5,230 | 5,130 | 5,180 | +0.97% | 73,100 | 2255億2269万 | +3.02% | 10.23 | 1.14 |
| 02/22 | 5,100 | 5,130 | 5,080 | 5,130 | +1.18% | 59,100 | 2233億4583万 | +2.21% | 10.13 | 1.13 |
| 02/21 | 5,050 | 5,110 | 5,050 | 5,070 | +0.8% | 62,000 | 2207億3360万 | +1.28% | 10.01 | 1.12 |
| 02/20 | 5,050 | 5,080 | 5,030 | 5,030 | -0.98% | 45,200 | 2189億9211万 | +0.7% | 9.93 | 1.11 |
| 02/19 | 4,995 | 5,080 | 4,995 | 5,080 | +1.91% | 49,300 | 2211億6897万 | +1.78% | 10.03 | 1.12 |
| 02/16 | 4,930 | 5,030 | 4,925 | 4,985 | +1.32% | 90,300 | 2170億3294万 | +0.08% | 9.84 | 1.1 |
| 02/15 | 4,940 | 4,965 | 4,895 | 4,920 | -0.1% | 69,600 | 2142億302万 | -1.17% | 9.71 | 1.09 |
| 02/14 | 4,945 | 4,970 | 4,855 | 4,925 | -0.91% | 99,700 | 2144億2071万 | -1.04% | 9.72 | 1.09 |
| 02/13 | 4,980 | 5,020 | 4,890 | 4,970 | 0% | 127,000 | 2163億7988万 | -0.1% | 9.81 | 1.1 |
| 02/09 | 5,130 | 5,170 | 4,965 | 4,970 | -3.68% | 98,100 | 2163億7988万 | -0.02% | 9.81 | 1.1 |
| 02/08 | 5,110 | 5,170 | 5,050 | 5,160 | +1.57% | 125,900 | 2246億5195万 | +3.86% | 10.19 | 1.14 |
| 02/07 | 5,020 | 5,100 | 4,925 | 5,080 | +1.2% | 93,700 | 2211億6897万 | +2.54% | 10.03 | 1.12 |
| 02/06 | 4,920 | 5,070 | 4,890 | 5,020 | -1.38% | 214,500 | 2185億5674万 | +1.56% | 9.91 | 1.11 |
| 02/05 | 5,090 | 5,130 | 5,060 | 5,090 | +0.99% | 142,000 | 2216億434万 | +3.18% | 10.05 | 1.12 |
| 02/02 | 5,080 | 5,090 | 5,020 | 5,040 | -0.2% | 88,700 | 2194億2748万 | +2.46% | 9.95 | 1.11 |
| 02/01 | 5,030 | 5,120 | 5,020 | 5,050 | +0.2% | 103,600 | 2198億6286万 | +3% | 9.97 | 1.12 |
| 01/31 | 4,960 | 5,040 | 4,940 | 5,040 | +1.61% | 91,300 | 2194億2748万 | +3.07% | 9.95 | 1.11 |
| 01/30 | 5,030 | 5,050 | 4,960 | 4,960 | -1.39% | 63,000 | 2159億4451万 | +1.7% | 9.79 | 1.1 |
| 01/29 | 4,970 | 5,050 | 4,970 | 5,030 | +2.13% | 58,900 | 2189億9211万 | +3.29% | 9.93 | 1.11 |
| 01/26 | 4,975 | 5,010 | 4,925 | 4,925 | -2.09% | 81,000 | 2144億2071万 | +1.36% | 9.72 | 1.09 |
| 01/25 | 4,980 | 5,060 | 4,980 | 5,030 | +1% | 64,600 | 2189億9211万 | +3.67% | 9.93 | 1.11 |
| 01/24 | 5,030 | 5,060 | 4,950 | 4,980 | -0.8% | 70,400 | 2168億1525万 | +2.85% | 9.83 | 1.1 |
| 01/23 | 5,050 | 5,060 | 4,995 | 5,020 | +0.4% | 83,400 | 2185億5674万 | +3.7% | 9.91 | 1.11 |
| 01/22 | 5,010 | 5,070 | 4,980 | 5,000 | -0.2% | 92,000 | 2176億8600万 | +3.26% | 9.87 | 1.1 |
| 01/19 | 4,990 | 5,020 | 4,935 | 5,010 | +1.21% | 89,700 | 2181億2137万 | +3.41% | 9.89 | 1.11 |
| 01/18 | 4,825 | 4,970 | 4,825 | 4,950 | +2.91% | 124,900 | 2155億914万 | +2.1% | 9.77 | 1.09 |
| 01/17 | 4,830 | 4,920 | 4,810 | 4,810 | 0% | 110,700 | 2094億1393万 | -0.76% | 9.5 | 1.06 |
| 01/16 | 4,915 | 4,930 | 4,810 | 4,810 | -2.14% | 137,400 | 2094億1393万 | -0.99% | 9.5 | 1.06 |
| 01/15 | 4,855 | 4,930 | 4,845 | 4,915 | +1.55% | 48,400 | 2139億8533万 | +0.84% | 9.7 | 1.09 |
| 01/12 | 4,915 | 4,950 | 4,830 | 4,840 | -1.12% | 92,700 | 2107億2004万 | -0.76% | 9.56 | 1.07 |
| 01/11 | 4,975 | 4,975 | 4,895 | 4,895 | -0.2% | 62,400 | 2131億1459万 | +0.25% | 9.66 | 1.08 |
| 01/10 | 4,880 | 4,970 | 4,880 | 4,905 | +0.51% | 104,000 | 2135億4996万 | +0.47% | 9.68 | 1.08 |
| 01/09 | 4,875 | 4,980 | 4,860 | 4,880 | +0.31% | 84,500 | 2124億6153万 | 0% | 9.64 | 1.08 |
| 01/05 | 4,900 | 4,925 | 4,855 | 4,865 | -0.41% | 67,100 | 2118億847万 | -0.31% | 9.61 | 1.07 |
| 01/04 | 4,855 | 4,885 | 4,770 | 4,885 | +1.56% | 60,200 | 2126億7922万 | +0.12% | 9.65 | 1.08 |
| 2023 | ||||||||||
| 12/29 | 4,820 | 4,855 | 4,785 | 4,810 | -0.21% | 66,700 | 2094億1393万 | -1.25% | 9.5 | 1.06 |
| 12/28 | 4,785 | 4,830 | 4,755 | 4,820 | +0.94% | 63,700 | 2098億4930万 | -0.92% | 9.52 | 1.07 |
| 12/27 | 4,770 | 4,795 | 4,730 | 4,775 | +0.95% | 61,900 | 2078億9013万 | -1.71% | 9.43 | 1.06 |
| 12/26 | 4,640 | 4,740 | 4,635 | 4,730 | +1.94% | 67,200 | 2059億3095万 | -2.47% | 9.34 | 1.05 |
| 12/25 | 4,700 | 4,715 | 4,640 | 4,640 | -1.9% | 101,400 | 2020億1260万 | -4.19% | 9.16 | 1.03 |
| 12/22 | 4,770 | 4,780 | 4,715 | 4,730 | +0.21% | 46,700 | 2059億3095万 | -2.25% | 9.34 | 1.05 |
| 12/21 | 4,715 | 4,740 | 4,700 | 4,720 | -0.94% | 74,300 | 2054億9558万 | -2.24% | 9.32 | 1.04 |
| 12/20 | 4,800 | 4,805 | 4,750 | 4,765 | -0.1% | 77,000 | 2074億5475万 | -1.12% | 9.41 | 1.05 |
| 12/19 | 4,750 | 4,785 | 4,715 | 4,770 | +0.63% | 112,100 | 2076億7244万 | -0.83% | 9.42 | 1.05 |
| 12/18 | 4,695 | 4,750 | 4,675 | 4,740 | -1.04% | 141,200 | 2063億6632万 | -1.17% | 9.36 | 1.05 |
| 12/15 | 4,920 | 4,930 | 4,775 | 4,790 | -3.43% | 162,400 | 2085億4318万 | +0.08% | 9.46 | 1.06 |
| 12/14 | 5,050 | 5,070 | 4,895 | 4,960 | -1.59% | 124,500 | 2159億4451万 | +3.96% | 9.79 | 1.1 |
| 12/13 | 5,080 | 5,140 | 4,960 | 5,040 | -0.4% | 137,400 | 2194億2748万 | +6.11% | 9.95 | 1.11 |
| 12/12 | 5,140 | 5,190 | 5,060 | 5,060 | -0.78% | 98,100 | 2202億9823万 | +7.04% | 9.99 | 1.12 |
| 12/11 | 5,060 | 5,120 | 5,020 | 5,100 | +3.66% | 130,100 | 2220億3972万 | +8.49% | 10.07 | 1.13 |
| 12/08 | 5,130 | 5,160 | 4,890 | 4,920 | -3.34% | 174,900 | 2142億302万 | +5.2% | 9.71 | 1.09 |
| 12/07 | 5,170 | 5,200 | 5,070 | 5,090 | -2.12% | 125,700 | 2216億434万 | +9.63% | 10.05 | 1.12 |
| 12/06 | 5,010 | 5,210 | 5,010 | 5,200 | +4.1% | 151,400 | 2263億9344万 | +13.09% | 10.27 | 1.15 |
| 12/05 | 5,000 | 5,060 | 4,985 | 4,995 | +0.3% | 162,400 | 2174億6831万 | +9.88% | 9.86 | 1.1 |
| 12/04 | 4,900 | 5,020 | 4,885 | 4,980 | +2.26% | 115,400 | 2168億1525万 | +10.52% | 9.83 | 1.1 |
| 12/01 | 4,880 | 4,915 | 4,845 | 4,870 | +0.21% | 61,800 | 2120億2616万 | +9.09% | 9.62 | 1.08 |
| 11/30 | 4,875 | 4,880 | 4,765 | 4,860 | -0.72% | 138,200 | 2115億9079万 | +9.83% | 9.6 | 1.07 |
| 11/29 | 4,890 | 4,950 | 4,865 | 4,895 | +1.56% | 139,400 | 2131億1459万 | +11.61% | 9.66 | 1.08 |
| 11/28 | 4,775 | 4,835 | 4,735 | 4,820 | +2.44% | 142,300 | 2098億4930万 | +10.91% | 9.52 | 1.07 |
| 11/27 | 4,700 | 4,740 | 4,670 | 4,705 | +1.18% | 63,900 | 2048億4252万 | +9.16% | 9.29 | 1.04 |
| 11/24 | 4,705 | 4,705 | 4,645 | 4,650 | -0.11% | 68,600 | 2024億4798万 | +8.67% | 9.18 | 1.03 |
| 11/22 | 4,575 | 4,670 | 4,575 | 4,655 | +1.75% | 86,700 | 2026億6566万 | +9.53% | 9.19 | 1.03 |
| 11/21 | 4,545 | 4,610 | 4,530 | 4,575 | +0.66% | 120,500 | 1991億8269万 | +8.31% | 9.03 | 1.01 |
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 12月期 | 2,510 2/18 | 1,200 10/28 | 183,400 3/19 | - | - | +24.29% 11/10 | -23.59% 10/27 |
| 2009年 12月期 | 2,645 12/1 | 1,771 2/13 | 137,000 10/29 | - | - | +13.29% 3/24 | -9.49% 4/28 |
| 2011年 3月期 | 2,515 1/4 | 1,460 3/14 | 60,500 3/11 | 1105億5600万 | 641億7962万 | +8% 9/29 | -14.12% 3/18 |
| 2012年 3月期 | 2,240 9/30 9/29 他2件 | 1,607 4/6 | 122,700 10/11 | 984億6737万 | 706億4155万 | +12.95% 9/29 | -11.75% 10/14 |
| 2013年 3月期 | 3,045 3/8 | 1,699 6/4 | 216,200 3/15 | 1338億5408万 | 746億8574万 | +17.19% 1/28 | -11.21% 7/25 |
| 2014年 3月期 | 3,145 4/11 | 2,100 2/6 | 215,700 8/6 | 1382億4995万 | 1220億6352万 | +8.76% 8/6 | -14.58% 2/4 |
| 2015年 3月期 | 2,734 12/26 12/25 | 2,126 10/17 | 101,200 2/4 | 1589億1508万 | 1235億7479万 | +11.76% 11/11 | -12.56% 10/17 |
| 2016年 3月期 | 3,130 12/2 | 2,343 8/26 | 241,500 8/28 | 1819億3278万 | 1361億8802万 | +9.89% 2/8 | -12.92% 8/25 |
| 2017年 3月期 | 3,655 1/10 | 2,501 6/24 | 154,600 7/13 | 2124億4866万 | 1453億7185万 | +13.26% 9/27 | -6.32% 6/24 |
| 2018年 3月期 | 3,685 5/8 | 2,889 3/26 | 183,600 5/9 | 2141億9243万 | 370億3885万 | +5.85% 4/10 | -5.93% 2/9 |
| 2019年 3月期 | 3,240 4/10 | 2,589 12/25 | 84,500 12/21 | 415億3890万 | 1504億8689万 | +5.35% 11/8 | -13.01% 12/25 |
| 2020年 3月期 | 3,215 2/12 2/7 | 2,157 3/17 | 172,200 3/17 | 1868億7345万 | 1253億7668万 | +14.44% 3/30 | -20.19% 3/16 |
| 2021年 3月期 | 3,275 3/30 | 2,322 4/2 | 130,500 4/1 | 1903億6097万 | 1349億6738万 | +9.08% 6/9 | -5.89% 5/14 |
| 2022年 3月期 | 3,310 3/22 | 2,656 12/1 | 420,900 10/28 | 1441億813万 | 1156億3480万 | +12.47% 2/7 | -6.42% 11/29 |
| 2023年 3月期 | 3,850 7/1 | 2,927 5/10 | 327,600 2/7 | 1676億1822万 | 1274億3338万 | +16.33% 6/30 | -10.19% 8/4 |
| 最新 | 5,390 2024/4/18 | 44,800 | 2346億6550万 | -1.75% 5,486 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- 7%（1.07倍）
- 1997/12/30 vs 1996/12/30
- -8%（0.92倍）
- 1998/12/30 vs 1997/12/30
- -18%（0.82倍）
- 1999/12/30 vs 1998/12/30
- 191%（2.91倍）
- 2000/12/29 vs 1999/12/30
- -19%（0.81倍）
- 2001/12/28 vs 2000/12/29
- -14%（0.86倍）
- 2002/12/30 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/30
- -22%（0.78倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- 2%（1.02倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- -26%（0.74倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 54%（1.54倍）
- 2024/04/18 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
1,200円（2008/10/28） - 349%（4.49倍）
5,390円（4/18）