株価チャート
株価
4/18
- 前日 (4/17)
- 4,105
- 始値
- 4,060
- 高値
- 4,150
- 安値
- 4,035
- 終値 +0.24%
- 4,115
- 出来高 -32.28%
- 89,600
乖離率
- 株価（5日）
移動平均値 - -1.91%
4,195 - 株価（25日）
移動平均値 - +0.71%
4,086 - 出来高（5日）
移動平均値 - -41.41%
152,920
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 | 4,060 | 4,150 | 4,035 | 4,115 | +0.24% | 89,600 | 1703億7853万 | +0.71% | 18.64 | 1.18 |
| 04/17 | 4,100 | 4,165 | 4,050 | 4,105 | +1.36% | 132,300 | 1699億6449万 | +0.71% | 18.59 | 1.18 |
| 04/16 | 4,315 | 4,335 | 4,035 | 4,050 | -7.22% | 257,700 | 1676億8725万 | -0.47% | 18.34 | 1.16 |
| 04/15 | 4,295 | 4,365 | 4,225 | 4,365 | +0.58% | 124,000 | 1807億2959万 | +7.46% | 19.77 | 1.26 |
| 04/12 | 4,230 | 4,340 | 4,200 | 4,340 | +3.21% | 161,000 | 1796億9449万 | +7.29% | 19.66 | 1.25 |
| 04/11 | 4,155 | 4,210 | 4,125 | 4,205 | +0.36% | 61,900 | 1741億491万 | +4.45% | 19.05 | 1.21 |
| 04/10 | 4,185 | 4,220 | 4,165 | 4,190 | +0.24% | 93,300 | 1734億8385万 | +4.44% | 18.98 | 1.2 |
| 04/09 | 4,150 | 4,195 | 4,130 | 4,180 | -0.24% | 103,200 | 1730億6981万 | +4.68% | 18.93 | 1.2 |
| 04/08 | 4,200 | 4,210 | 4,145 | 4,190 | +1.21% | 117,400 | 1734億8385万 | +5.54% | 18.98 | 1.2 |
| 04/05 | 4,155 | 4,190 | 4,075 | 4,140 | -1.31% | 165,600 | 1714億1364万 | +4.94% | 18.75 | 1.19 |
| 04/04 | 4,145 | 4,245 | 4,145 | 4,195 | +1.21% | 141,600 | 1736億9087万 | +7.04% | 19 | 1.21 |
| 04/03 | 4,130 | 4,250 | 4,120 | 4,145 | -0.6% | 159,200 | 1716億2066万 | +6.47% | 18.77 | 1.19 |
| 04/02 | 4,045 | 4,220 | 4,005 | 4,170 | +2.96% | 208,500 | 1726億5576万 | +7.95% | 18.89 | 1.2 |
| 04/01 | 4,170 | 4,170 | 4,035 | 4,050 | -2.88% | 170,900 | 1676億8725万 | +5.8% | 18.34 | 1.16 |
| 03/29 | 4,125 | 4,230 | 4,120 | 4,170 | +2.58% | 271,800 | 1726億5576万 | +9.77% | 18.89 | 1.2 |
| 03/28 | 3,945 | 4,065 | 3,945 | 4,065 | +1.37% | 191,100 | 1683億832万 | +8.11% | 18.41 | 1.17 |
| 03/27 | 3,945 | 4,040 | 3,940 | 4,010 | +1.91% | 154,200 | 1660億3108万 | +7.8% | 18.16 | 1.15 |
| 03/26 | 3,935 | 3,960 | 3,915 | 3,935 | +0.51% | 121,900 | 1629億2576万 | +6.78% | 17.82 | 1.13 |
| 03/25 | 4,000 | 4,035 | 3,865 | 3,915 | -3.09% | 211,400 | 1620億9768万 | +7.23% | 17.73 | 1.13 |
| 03/22 | 4,015 | 4,050 | 3,970 | 4,040 | +1% | 114,200 | 1672億7321万 | +11.73% | 18.3 | 1.16 |
| 03/21 | 3,925 | 4,025 | 3,925 | 4,000 | +2.17% | 163,400 | 1656億1704万 | +12.23% | 18.12 | 1.15 |
| 03/19 | 3,915 | 3,925 | 3,865 | 3,915 | -1.51% | 158,100 | 1620億9768万 | +11.44% | 17.73 | 1.13 |
| 03/18 | 3,890 | 3,995 | 3,880 | 3,975 | +3.92% | 158,100 | 1645億8193万 | +14.75% | 18 | 1.14 |
| 03/15 | 3,855 | 3,865 | 3,810 | 3,825 | -0.78% | 141,600 | 1583億7129万 | +12.14% | 17.33 | 1.1 |
| 03/14 | 3,860 | 3,870 | 3,795 | 3,855 | -0.13% | 114,100 | 1596億1342万 | +14.53% | 17.46 | 1.11 |
| 03/13 | 3,970 | 4,070 | 3,840 | 3,860 | -1.78% | 231,800 | 1598億2044万 | +16.27% | 17.48 | 1.11 |
| 03/12 | 3,850 | 3,945 | 3,715 | 3,930 | +1.16% | 329,100 | 1627億1874万 | +20.11% | 17.8 | 1.13 |
| 03/11 | 3,890 | 3,945 | 3,815 | 3,885 | -1.65% | 254,900 | 1608億5555万 | +20.65% | 17.6 | 1.12 |
| 03/08 | 3,870 | 3,955 | 3,840 | 3,950 | +2.2% | 284,200 | 1635億4683万 | +24.64% | 17.89 | 1.14 |
| 03/07 | 3,880 | 3,895 | 3,825 | 3,865 | +0.52% | 257,800 | 1600億2746万 | +24% | 17.51 | 1.11 |
| 03/06 | 3,765 | 3,870 | 3,765 | 3,845 | +3.22% | 416,100 | 1591億9938万 | +25.37% | 17.42 | 1.11 |
| 03/05 | 3,730 | 3,785 | 3,640 | 3,725 | +3.76% | 338,200 | 1542億3087万 | +23.39% | 16.87 | 1.07 |
| 03/04 | 3,620 | 3,690 | 3,560 | 3,590 | +0.56% | 336,700 | 1486億4129万 | +20.71% | 16.26 | 1.03 |
| 03/01 | 3,555 | 3,620 | 3,540 | 3,570 | +2.44% | 268,600 | 1478億1321万 | +21.64% | 16.17 | 1.03 |
| 02/29 | 3,545 | 3,565 | 3,450 | 3,485 | -1.83% | 266,500 | 1442億9384万 | +20.21% | 15.79 | 1 |
| 02/28 | 3,530 | 3,575 | 3,500 | 3,550 | +4.72% | 430,500 | 1469億8512万 | +23.87% | 16.08 | 1.02 |
| 02/27 | 3,305 | 3,415 | 3,280 | 3,390 | +2.57% | 237,300 | 1403億6044万 | +19.75% | 15.35 | 0.97 |
| 02/26 | 3,330 | 3,340 | 3,285 | 3,305 | -0.45% | 217,700 | 1368億4108万 | +17.99% | 14.97 | 0.95 |
| 02/22 | 3,245 | 3,335 | 3,220 | 3,320 | +4.08% | 316,200 | 1374億6214万 | +19.64% | 15.04 | 0.95 |
| 02/21 | 3,105 | 3,200 | 3,105 | 3,190 | +3.57% | 261,300 | 1320億7959万 | +16.08% | 14.45 | 0.92 |
| 02/20 | 3,140 | 3,160 | 3,080 | 3,080 | -1.75% | 151,000 | 1275億2512万 | +12.99% | 13.95 | 0.89 |
| 02/19 | 3,065 | 3,155 | 3,030 | 3,135 | +2.28% | 233,000 | 1298億235万 | +15.68% | 14.2 | 0.9 |
| 02/16 | 3,070 | 3,085 | 3,005 | 3,065 | +0.66% | 356,000 | 1269億405万 | +13.86% | 13.88 | 0.88 |
| 02/15 | 2,955 | 3,075 | 2,925 | 3,045 | +10.53% | 851,500 | 1260億7597万 | +13.7% | 13.79 | 0.88 |
| 02/14 | 2,700 | 2,760 | 2,684 | 2,755 | +1.18% | 378,600 | 1140億6873万 | +3.38% | 12.48 | 0.79 |
| 02/13 | 2,690 | 2,723 | 2,675 | 2,723 | +1.64% | 239,600 | 1127億4380万 | +2.29% | 12.33 | 0.78 |
| 02/09 | 2,659 | 2,709 | 2,650 | 2,679 | +0.56% | 175,600 | 1109億2201万 | +0.68% | 12.13 | 0.77 |
| 02/08 | 2,675 | 2,675 | 2,619 | 2,664 | -0.89% | 207,500 | 1103億95万 | +0.04% | 12.07 | 0.77 |
| 02/07 | 2,691 | 2,695 | 2,668 | 2,688 | -0.48% | 125,400 | 1112億9465万 | +0.9% | 12.18 | 0.77 |
| 02/06 | 2,666 | 2,717 | 2,666 | 2,701 | +1.62% | 177,600 | 1118億3290万 | +1.43% | 12.23 | 0.78 |
| 02/05 | 2,642 | 2,663 | 2,632 | 2,658 | +1.14% | 109,300 | 1100億5252万 | -0.11% | 12.04 | 0.76 |
| 02/02 | 2,614 | 2,638 | 2,597 | 2,628 | +0.69% | 105,400 | 1088億1039万 | -1.17% | 11.9 | 0.76 |
| 02/01 | 2,621 | 2,629 | 2,606 | 2,610 | -1.51% | 106,800 | 1080億6512万 | -1.77% | 11.82 | 0.75 |
| 01/31 | 2,638 | 2,650 | 2,617 | 2,650 | +0.72% | 125,000 | 1097億2129万 | -0.23% | 12 | 0.76 |
| 01/30 | 2,634 | 2,656 | 2,631 | 2,631 | -0.11% | 126,200 | 1089億3461万 | -0.79% | 11.92 | 0.76 |
| 01/29 | 2,612 | 2,634 | 2,608 | 2,634 | +1.62% | 105,200 | 1090億5882万 | -0.68% | 11.93 | 0.76 |
| 01/26 | 2,627 | 2,639 | 2,583 | 2,592 | -1.37% | 175,900 | 1073億1984万 | -2.3% | 11.74 | 0.75 |
| 01/25 | 2,645 | 2,653 | 2,612 | 2,628 | -1.13% | 257,500 | 1088億1039万 | -1.02% | 11.9 | 0.76 |
| 01/24 | 2,660 | 2,676 | 2,645 | 2,658 | -0.26% | 109,700 | 1100億5252万 | +0.19% | 12.04 | 0.76 |
| 01/23 | 2,680 | 2,687 | 2,655 | 2,665 | -0.34% | 100,900 | 1103億4235万 | +0.6% | 12.07 | 0.77 |
| 01/22 | 2,659 | 2,677 | 2,644 | 2,674 | +1.25% | 114,400 | 1107億1499万 | +1.06% | 12.11 | 0.77 |
| 01/19 | 2,688 | 2,699 | 2,637 | 2,641 | -0.9% | 133,600 | 1093億4865万 | 0% | 11.96 | 0.76 |
| 01/18 | 2,639 | 2,671 | 2,632 | 2,665 | +1.25% | 153,900 | 1103億4235万 | +1.18% | 12.07 | 0.77 |
| 01/17 | 2,651 | 2,698 | 2,631 | 2,632 | -0.19% | 229,800 | 1089億7601万 | +0.27% | 11.92 | 0.76 |
| 01/16 | 2,688 | 2,688 | 2,637 | 2,637 | -1.82% | 143,800 | 1091億8303万 | +0.57% | 11.94 | 0.76 |
| 01/15 | 2,690 | 2,705 | 2,672 | 2,686 | -0.41% | 104,500 | 1112億1184万 | +2.48% | 12.17 | 0.77 |
| 01/12 | 2,726 | 2,734 | 2,691 | 2,697 | -0.37% | 136,400 | 1116億6729万 | +3.18% | 12.22 | 0.78 |
| 01/11 | 2,750 | 2,757 | 2,707 | 2,707 | -0.4% | 152,400 | 1120億8133万 | +3.84% | 12.26 | 0.78 |
| 01/10 | 2,726 | 2,730 | 2,705 | 2,718 | +1.34% | 159,400 | 1125億3678万 | +4.54% | 12.31 | 0.78 |
| 01/09 | 2,709 | 2,719 | 2,667 | 2,682 | -0.63% | 248,700 | 1110億4622万 | +3.47% | 12.15 | 0.77 |
| 01/05 | 2,724 | 2,730 | 2,692 | 2,699 | -1.17% | 107,700 | 1117億5010万 | +4.41% | 12.22 | 0.78 |
| 01/04 | 2,676 | 2,731 | 2,626 | 2,731 | +1.37% | 219,100 | 1130億7503万 | +5.89% | 12.37 | 0.79 |
| 2023 | ||||||||||
| 12/29 | 2,659 | 2,695 | 2,659 | 2,694 | +1.32% | 130,000 | 1115億4307万 | +4.82% | 12.2 | 0.78 |
| 12/28 | 2,635 | 2,668 | 2,634 | 2,659 | +0.42% | 94,900 | 1100億9392万 | +3.71% | 12.04 | 0.77 |
| 12/27 | 2,619 | 2,656 | 2,617 | 2,648 | +1.46% | 125,500 | 1096億3848万 | +3.52% | 11.99 | 0.77 |
| 12/26 | 2,579 | 2,612 | 2,579 | 2,610 | +1.48% | 98,900 | 1080億6512万 | +2.27% | 11.82 | 0.76 |
| 12/25 | 2,609 | 2,615 | 2,567 | 2,572 | -0.54% | 95,000 | 1064億9175万 | +0.98% | 11.65 | 0.75 |
| 12/22 | 2,578 | 2,603 | 2,568 | 2,586 | +0.82% | 117,600 | 1070億7141万 | +1.61% | 11.71 | 0.75 |
| 12/21 | 2,619 | 2,619 | 2,562 | 2,565 | -2.36% | 195,900 | 1062億192万 | +0.83% | 11.62 | 0.75 |
| 12/20 | 2,685 | 2,705 | 2,627 | 2,627 | -1.31% | 226,000 | 1087億6899万 | +3.26% | 11.9 | 0.77 |
| 12/19 | 2,623 | 2,683 | 2,621 | 2,662 | +1.49% | 219,100 | 1102億1814万 | +5.09% | 12.06 | 0.78 |
| 12/18 | 2,634 | 2,655 | 2,604 | 2,623 | +1.51% | 348,100 | 1086億337万 | +4.17% | 11.88 | 0.76 |
| 12/15 | 2,556 | 2,586 | 2,555 | 2,584 | +1.14% | 147,900 | 1069億8861万 | +3.03% | 11.7 | 0.75 |
| 12/14 | 2,625 | 2,632 | 2,545 | 2,555 | -1.31% | 218,900 | 1057億8788万 | +2.24% | 11.57 | 0.74 |
| 12/13 | 2,550 | 2,616 | 2,550 | 2,589 | +1.73% | 263,800 | 1071億9563万 | +4.02% | 11.73 | 0.75 |
| 12/12 | 2,550 | 2,588 | 2,535 | 2,545 | +2.41% | 289,000 | 1053億7384万 | +2.66% | 11.53 | 0.74 |
| 12/11 | 2,491 | 2,505 | 2,472 | 2,485 | +1.8% | 149,400 | 1028億8958万 | +0.57% | 11.26 | 0.72 |
| 12/08 | 2,516 | 2,522 | 2,429 | 2,441 | -3.75% | 218,600 | 1010億6780万 | -0.93% | 11.06 | 0.71 |
| 12/07 | 2,602 | 2,609 | 2,535 | 2,536 | -3.17% | 174,200 | 1050億120万 | +3.05% | 11.49 | 0.74 |
| 12/06 | 2,534 | 2,619 | 2,531 | 2,619 | +3.76% | 226,500 | 1084億3775万 | +6.77% | 11.86 | 0.76 |
| 12/05 | 2,521 | 2,546 | 2,518 | 2,524 | -0.08% | 104,400 | 1045億435万 | +3.44% | 11.43 | 0.74 |
| 12/04 | 2,521 | 2,540 | 2,503 | 2,526 | -0.2% | 157,700 | 1045億8716万 | +3.78% | 11.44 | 0.74 |
| 12/01 | 2,538 | 2,559 | 2,526 | 2,531 | +1.04% | 168,400 | 1047億9418万 | +4.33% | 11.46 | 0.74 |
| 11/30 | 2,511 | 2,518 | 2,489 | 2,505 | -0.52% | 254,300 | 1037億1767万 | +3.51% | 11.35 | 0.73 |
| 11/29 | 2,535 | 2,554 | 2,514 | 2,518 | -0.91% | 103,500 | 1042億5592万 | +4.31% | 11.41 | 0.73 |
| 11/28 | 2,507 | 2,548 | 2,499 | 2,541 | +1.24% | 123,300 | 1052億822万 | +5.57% | 11.51 | 0.74 |
| 11/27 | 2,531 | 2,541 | 2,500 | 2,510 | -0.67% | 118,200 | 1039億2469万 | +4.58% | 11.37 | 0.73 |
| 11/24 | 2,560 | 2,567 | 2,516 | 2,527 | -0.2% | 127,100 | 1046億2856万 | +5.51% | 11.45 | 0.74 |
| 11/22 | 2,484 | 2,549 | 2,480 | 2,532 | +1.93% | 209,800 | 1048億3558万 | +5.94% | 11.47 | 0.74 |
| 11/21 | 2,508 | 2,514 | 2,452 | 2,484 | -0.64% | 223,300 | 1028億4818万 | +4.24% | 11.25 | 0.72 |
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 | 5,475 1,095 7/19 | 2,000 400 1/22 | 555,600 2,778,000 8/13 | - | - | +18.52% 2/27 | -35.38% 8/17 |
| 2009年 3月期 | 2,960 592 5/15 | 800 160 3/11 160 3/10 | 276,200 1,381,000 8/26 | - | - | +18.82% 5/8 | -31.75% 10/8 |
| 2010年 3月期 | 1,470 294 6/15 | 755 151 2/1 | 711,200 3,556,000 3/17 | - | - | +26.81% 3/17 | -14.36% 11/17 |
| 2011年 3月期 | 1,745 349 6/24 | 1,020 204 5/21 | 2,004,400 10,022,000 6/23 | 651億1133万 | 380億5934万 | +38.69% 6/23 | -20.77% 3/15 |
| 2012年 3月期 | 1,435 287 4/1 | 740 148 11/25 | 479,800 2,399,000 3/28 | 535億4427万 | 276億1168万 | +12% 6/28 | -18.99% 11/11 |
| 2013年 3月期 | 2,265 453 3/27 | 820 164 11/14 | 8,603,600 43,018,000 3/18 | 845億1413万 | 305億9672万 | +50.27% 3/21 | -18.1% 7/25 |
| 2014年 3月期 | 3,125 625 4/22 | 1,760 352 6/27 | 3,817,400 19,087,000 11/13 | 1166億338万 | 656億7102万 | +19.28% 7/12 | -21.22% 6/3 |
| 2015年 3月期 | 3,725 745 12/8 | 1,640 328 4/15 | 3,594,000 17,970,000 9/30 | 1542億3087万 | 679億298万 | +25.65% 11/25 | -9.86% 2/12 |
| 2016年 3月期 | 4,190 838 11/24 | 1,940 388 2/16 | 2,582,800 12,914,000 8/12 | 1734億8385万 | 803億2426万 | +17.06% 8/20 | -30.25% 2/12 |
| 2017年 3月期 | 2,615 523 3/9 | 1,455 291 7/8 291 7/6 | 1,886,200 9,431,000 9/14 | 1082億7214万 | 602億4320万 | +19.47% 12/9 | -17.23% 6/27 |
| 2018年 3月期 | 3,430 1/9 | 2,120 424 4/13 | 1,664,800 10/30 | 1420億1661万 | 877億7703万 | +13.44% 11/17 | -9.9% 3/6 |
| 2019年 3月期 | 3,245 9/28 | 1,958 12/25 | 1,670,900 8/13 | 1343億5682万 | 810億6954万 | +16.5% 8/15 | -15.49% 12/25 |
| 2020年 3月期 | 2,986 12/10 | 1,462 3/17 | 851,100 2/14 | 1236億3312万 | 605億3302万 | +8.91% 11/6 | -27.79% 3/16 |
| 2021年 3月期 | 2,148 3/4 | 1,293 1/4 | 997,300 3/1 | 889億3635万 | 535億3570万 | +25.4% 3/3 | -14.73% 8/3 |
| 2022年 3月期 | 2,535 11/8 | 1,818 4/1 | 682,500 8/11 | 1049億5980万 | 752億7294万 | +11.33% 5/12 | -9.82% 3/9 |
| 2023年 3月期 | 3,505 11/9 | 2,040 4/18 | 509,200 2/15 | 1451億2193万 | 844億6469万 | +16.38% 5/27 | -9.63% 11/16 |
| 最新 | 4,115 2024/4/18 | 89,600 | 1703億7853万 | +0.71% 4,086 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 26%（1.26倍）
- 1985/12/28 vs 1984/12/27
- -21%（0.79倍）
- 1986/12/27 vs 1985/12/28
- 40%（1.4倍）
- 1987/12/28 vs 1986/12/27
- -19%（0.81倍）
- 1988/12/28 vs 1987/12/28
- 78%（1.78倍）
- 1989/12/29 vs 1988/12/28
- 147%（2.47倍）
- 1990/12/28 vs 1989/12/29
- -7%（0.93倍）
- 1991/12/30 vs 1990/12/28
- -62%（0.38倍）
- 1992/12/30 vs 1991/12/30
- -35%（0.65倍）
- 1993/12/30 vs 1992/12/30
- -24%（0.76倍）
- 1994/12/30 vs 1993/12/30
- 11%（1.11倍）
- 1995/12/29 vs 1994/12/30
- 4%（1.04倍）
- 1996/12/30 vs 1995/12/29
- -22%（0.78倍）
- 1997/12/30 vs 1996/12/30
- -36%（0.64倍）
- 1998/12/30 vs 1997/12/30
- 2%（1.02倍）
- 1999/12/30 vs 1998/12/30
- 7%（1.07倍）
- 2000/12/29 vs 1999/12/30
- -16%（0.84倍）
- 2001/12/28 vs 2000/12/29
- -29%（0.71倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 203%（3.03倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 17%（1.17倍）
- 2006/12/29 vs 2005/12/30
- 17%（1.17倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- 75%（1.75倍）
- 2011/12/30 vs 2010/12/30
- -48%（0.52倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 150%（2.5倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -40%（0.6倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/30
- -55%（0.45倍）
- 2021/12/30 vs 2020/12/30
- 70%（1.7倍）
- 2022/12/30 vs 2021/12/30
- 38%（1.38倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/04/18 vs 2023/12/29
- 53%（1.53倍）
- 過去安値
740円（2011/11/25） - 456%（5.56倍）
4,115円（4/18）