株価チャート
株価
4/18
- 前日 (4/17)
- 4,366
- 始値
- 4,414
- 高値
- 4,449
- 安値
- 4,395
- 終値 +1.69%
- 4,440
- 出来高 -18.08%
- 111,000
乖離率
- 株価（5日）
移動平均値 - +1.28%
4,384 - 株価（25日）
移動平均値 - +6.19%
4,181 - 出来高（5日）
移動平均値 - +7.14%
103,600
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 | 4,414 | 4,449 | 4,395 | 4,440 | +1.69% | 111,000 | 2821億7747万 | +6.19% | 13.75 | 1.03 |
| 04/17 | 4,400 | 4,406 | 4,349 | 4,366 | -0.27% | 135,500 | 2774億7451万 | +4.85% | 13.52 | 1.01 |
| 04/16 | 4,395 | 4,395 | 4,351 | 4,378 | -0.05% | 113,100 | 2782億3715万 | +5.42% | 13.55 | 1.01 |
| 04/15 | 4,377 | 4,388 | 4,332 | 4,380 | +0.5% | 72,600 | 2783億6426万 | +5.75% | 13.56 | 1.01 |
| 04/12 | 4,343 | 4,394 | 4,338 | 4,358 | +0.86% | 85,800 | 2769億6608万 | +5.5% | 13.49 | 1.01 |
| 04/11 | 4,291 | 4,351 | 4,274 | 4,321 | +0.21% | 99,800 | 2746億1460万 | +4.88% | 13.38 | 1 |
| 04/10 | 4,294 | 4,322 | 4,272 | 4,312 | +0.42% | 80,400 | 2740億4262万 | +4.81% | 13.35 | 1 |
| 04/09 | 4,267 | 4,314 | 4,259 | 4,294 | +0.63% | 75,500 | 2728億9866万 | +4.53% | 13.29 | 0.99 |
| 04/08 | 4,242 | 4,267 | 4,197 | 4,267 | -0.02% | 86,200 | 2711億8272万 | +3.92% | 13.21 | 0.99 |
| 04/05 | 4,209 | 4,268 | 4,198 | 4,268 | +1.31% | 128,300 | 2712億4627万 | +4.02% | 13.21 | 0.99 |
| 04/04 | 4,168 | 4,250 | 4,168 | 4,213 | +1.54% | 168,900 | 2677億5083万 | +2.76% | 13.04 | 0.97 |
| 04/03 | 4,142 | 4,174 | 4,120 | 4,149 | +0.12% | 96,500 | 2636億8340万 | +1.2% | 12.84 | 0.96 |
| 04/02 | 4,179 | 4,215 | 4,130 | 4,144 | -0.84% | 176,000 | 2633億6564万 | +1% | 12.83 | 0.96 |
| 04/01 | 4,185 | 4,198 | 4,123 | 4,179 | +1.56% | 126,200 | 2655億9001万 | +1.7% | 12.94 | 0.97 |
| 03/29 | 4,050 | 4,118 | 4,050 | 4,115 | +2.59% | 137,500 | 2615億2259万 | +0.07% | 12.74 | 0.95 |
| 03/28 | 4,030 | 4,070 | 4,000 | 4,011 | -1.26% | 112,800 | 2549億1302万 | -2.65% | 12.42 | 0.93 |
| 03/27 | 4,024 | 4,087 | 4,024 | 4,062 | +0.94% | 163,100 | 2581億5425万 | -1.74% | 12.58 | 0.94 |
| 03/26 | 4,049 | 4,051 | 4,017 | 4,024 | -0.3% | 78,900 | 2557億3922万 | -2.92% | 12.46 | 0.93 |
| 03/25 | 4,070 | 4,105 | 4,025 | 4,036 | -1.82% | 168,900 | 2565億186万 | -2.93% | 12.5 | 0.93 |
| 03/22 | 4,045 | 4,128 | 4,033 | 4,111 | +2.01% | 177,400 | 2612億6837万 | -1.34% | 12.73 | 0.95 |
| 03/21 | 4,039 | 4,096 | 4,022 | 4,030 | +0.8% | 164,100 | 2561億2054万 | -3.33% | 12.48 | 0.93 |
| 03/19 | 3,939 | 4,003 | 3,933 | 3,998 | +0.65% | 290,200 | 2540億8683万 | -4.35% | 12.38 | 0.92 |
| 03/18 | 3,985 | 4,033 | 3,965 | 3,972 | -1.32% | 205,100 | 2524億3444万 | -5.29% | 12.3 | 0.92 |
| 03/15 | 4,062 | 4,069 | 3,973 | 4,025 | -0.91% | 218,300 | 2558億277万 | -4.35% | 12.46 | 0.93 |
| 03/14 | 3,997 | 4,063 | 3,975 | 4,062 | +0.74% | 112,900 | 2581億5425万 | -3.81% | 12.58 | 0.94 |
| 03/13 | 4,075 | 4,090 | 4,012 | 4,032 | -1.37% | 74,800 | 2562億4765万 | -4.97% | 12.48 | 0.93 |
| 03/12 | 4,029 | 4,088 | 3,981 | 4,088 | -0.27% | 98,200 | 2598億664万 | -4.19% | 12.66 | 0.95 |
| 03/11 | 4,088 | 4,119 | 4,045 | 4,099 | +0.12% | 80,200 | 2605億573万 | -4.39% | 12.69 | 0.95 |
| 03/08 | 4,028 | 4,117 | 4,018 | 4,094 | -0.1% | 156,700 | 2601億8796万 | -4.92% | 12.67 | 0.95 |
| 03/07 | 4,159 | 4,175 | 4,069 | 4,098 | -1.42% | 104,900 | 2604億4218万 | -5.2% | 12.69 | 0.95 |
| 03/06 | 4,155 | 4,200 | 4,150 | 4,157 | -0.48% | 167,600 | 2641億9183万 | -4.24% | 12.87 | 0.96 |
| 03/05 | 4,215 | 4,225 | 4,170 | 4,177 | -1.18% | 108,900 | 2654億6290万 | -4.18% | 12.93 | 0.97 |
| 03/04 | 4,244 | 4,279 | 4,215 | 4,227 | +0.31% | 138,000 | 2686億4058万 | -3.36% | 13.09 | 0.98 |
| 03/01 | 4,189 | 4,232 | 4,186 | 4,214 | +0.62% | 91,300 | 2678億1438万 | -3.99% | 13.05 | 0.97 |
| 02/29 | 4,206 | 4,214 | 4,156 | 4,188 | -0.36% | 104,300 | 2661億6199万 | -4.88% | 12.97 | 0.97 |
| 02/28 | 4,211 | 4,240 | 4,175 | 4,203 | -0.4% | 77,300 | 2671億1529万 | -4.84% | 13.01 | 0.97 |
| 02/27 | 4,269 | 4,272 | 4,215 | 4,220 | -1.68% | 90,500 | 2681億9570万 | -4.76% | 13.06 | 0.98 |
| 02/26 | 4,333 | 4,357 | 4,286 | 4,292 | +0.37% | 87,700 | 2727億7155万 | -3.33% | 13.29 | 0.99 |
| 02/22 | 4,235 | 4,290 | 4,235 | 4,276 | -0.67% | 85,500 | 2717億5470万 | -3.85% | 13.24 | 0.99 |
| 02/21 | 4,337 | 4,356 | 4,261 | 4,305 | -1.24% | 91,800 | 2735億9775万 | -3.35% | 13.33 | 1 |
| 02/20 | 4,364 | 4,364 | 4,313 | 4,359 | +0.6% | 95,900 | 2770億2964万 | -2.31% | 13.5 | 1.01 |
| 02/19 | 4,311 | 4,342 | 4,279 | 4,333 | -0.23% | 66,500 | 2753億7725万 | -3.13% | 13.41 | 1 |
| 02/16 | 4,267 | 4,386 | 4,215 | 4,343 | +1.59% | 103,200 | 2760億1278万 | -3.17% | 13.45 | 1 |
| 02/15 | 4,191 | 4,307 | 4,164 | 4,275 | +3.01% | 176,000 | 2716億9114万 | -4.94% | 13.23 | 0.99 |
| 02/14 | 4,286 | 4,295 | 4,140 | 4,150 | -3.96% | 197,900 | 2637億4696万 | -8.04% | 12.85 | 0.96 |
| 02/13 | 4,343 | 4,356 | 4,304 | 4,321 | -0.51% | 139,300 | 2746億1460万 | -4.66% | 13.38 | 1 |
| 02/09 | 4,322 | 4,365 | 4,285 | 4,343 | +0.3% | 144,700 | 2760億1278万 | -4.4% | 13.45 | 1 |
| 02/08 | 4,382 | 4,396 | 4,301 | 4,330 | -1.28% | 142,500 | 2751億8659万 | -4.92% | 13.41 | 1 |
| 02/07 | 4,512 | 4,543 | 4,382 | 4,386 | -3.92% | 179,800 | 2787億4558万 | -3.82% | 13.58 | 1.01 |
| 02/06 | 4,602 | 4,618 | 4,560 | 4,565 | -1.19% | 86,800 | 2901億2165万 | +0.04% | 14.13 | 1.06 |
| 02/05 | 4,642 | 4,659 | 4,605 | 4,620 | +0.3% | 104,600 | 2936億1710万 | +1.36% | 14.3 | 1.07 |
| 02/02 | 4,580 | 4,626 | 4,550 | 4,606 | +0.74% | 152,500 | 2927億2735万 | +1.23% | 14.26 | 1.07 |
| 02/01 | 4,551 | 4,657 | 4,517 | 4,572 | +1.28% | 126,700 | 2905億6653万 | +0.66% | 14.15 | 1.06 |
| 01/31 | 4,508 | 4,537 | 4,473 | 4,514 | -0.81% | 158,300 | 2868億8043万 | -0.53% | 13.97 | 1.04 |
| 01/30 | 4,604 | 4,608 | 4,546 | 4,551 | -1.3% | 68,800 | 2892億3191万 | +0.37% | 14.09 | 1.05 |
| 01/29 | 4,575 | 4,611 | 4,566 | 4,611 | +1.21% | 53,300 | 2930億4511万 | +1.77% | 14.28 | 1.07 |
| 01/26 | 4,569 | 4,595 | 4,550 | 4,556 | -0.52% | 75,900 | 2895億4967万 | +0.64% | 14.1 | 1.05 |
| 01/25 | 4,538 | 4,588 | 4,538 | 4,580 | +0.2% | 53,100 | 2910億7496万 | +1.24% | 14.18 | 1.06 |
| 01/24 | 4,542 | 4,582 | 4,524 | 4,571 | +0.75% | 111,000 | 2905億297万 | +0.95% | 14.15 | 1.06 |
| 01/23 | 4,567 | 4,586 | 4,506 | 4,537 | -0.4% | 86,600 | 2883億4216万 | +0.04% | 14.05 | 1.05 |
| 01/22 | 4,470 | 4,559 | 4,470 | 4,555 | +2.15% | 99,800 | 2894億8612万 | +0.31% | 14.1 | 1.05 |
| 01/19 | 4,462 | 4,495 | 4,418 | 4,459 | -0.16% | 100,600 | 2833億8498万 | -1.98% | 13.8 | 1.03 |
| 01/18 | 4,444 | 4,484 | 4,418 | 4,466 | +0.5% | 71,200 | 2838億2986万 | -2.1% | 13.83 | 1.03 |
| 01/17 | 4,542 | 4,558 | 4,444 | 4,444 | -1.31% | 132,600 | 2824億3168万 | -2.76% | 13.76 | 1.03 |
| 01/16 | 4,618 | 4,625 | 4,500 | 4,503 | -2.95% | 82,200 | 2861億8134万 | -1.81% | 13.94 | 1.04 |
| 01/15 | 4,616 | 4,656 | 4,610 | 4,640 | +0.26% | 73,700 | 2948億8817万 | +0.8% | 14.36 | 1.07 |
| 01/12 | 4,675 | 4,678 | 4,597 | 4,628 | -0.43% | 69,900 | 2941億2552万 | +0.43% | 14.33 | 1.07 |
| 01/11 | 4,699 | 4,728 | 4,630 | 4,648 | -0.66% | 101,000 | 2953億9659万 | +0.65% | 14.39 | 1.07 |
| 01/10 | 4,638 | 4,693 | 4,605 | 4,679 | +1.17% | 82,600 | 2973億6675万 | +1.15% | 14.49 | 1.08 |
| 01/09 | 4,628 | 4,633 | 4,569 | 4,625 | +0.78% | 120,800 | 2939億3486万 | -0.09% | 14.32 | 1.07 |
| 01/05 | 4,611 | 4,638 | 4,559 | 4,589 | -0.65% | 85,000 | 2916億4694万 | -0.99% | 14.21 | 1.06 |
| 01/04 | 4,465 | 4,619 | 4,451 | 4,619 | +3.47% | 75,800 | 2935億5354万 | -0.54% | 14.3 | 1.07 |
| 2023 | ||||||||||
| 12/29 | 4,462 | 4,482 | 4,435 | 4,464 | -0.09% | 86,900 | 2837億275万 | -4% | 13.82 | 1.03 |
| 12/28 | 4,445 | 4,470 | 4,425 | 4,468 | +0.27% | 42,600 | 2839億5697万 | -4.18% | 13.83 | 1.03 |
| 12/27 | 4,442 | 4,466 | 4,408 | 4,456 | +0.79% | 53,000 | 2831億9432万 | -4.73% | 13.8 | 1.03 |
| 12/26 | 4,405 | 4,426 | 4,385 | 4,421 | +0.36% | 51,100 | 2809億6995万 | -5.76% | 13.69 | 1.02 |
| 12/25 | 4,453 | 4,456 | 4,395 | 4,405 | -1.08% | 49,300 | 2799億5310万 | -6.38% | 13.64 | 1.02 |
| 12/22 | 4,413 | 4,456 | 4,402 | 4,453 | +0.91% | 58,700 | 2830億366万 | -5.68% | 13.79 | 1.03 |
| 12/21 | 4,477 | 4,477 | 4,413 | 4,413 | -1.61% | 63,200 | 2804億6152万 | -6.72% | 13.66 | 1.02 |
| 12/20 | 4,516 | 4,537 | 4,485 | 4,485 | -0.49% | 92,000 | 2850億3738万 | -5.48% | 13.89 | 1.04 |
| 12/19 | 4,497 | 4,513 | 4,456 | 4,507 | +0.24% | 103,300 | 2864億3555万 | -5.28% | 13.95 | 1.04 |
| 12/18 | 4,537 | 4,571 | 4,493 | 4,496 | -3.87% | 136,900 | 2857億3646万 | -5.76% | 13.92 | 1.04 |
| 12/15 | 4,729 | 4,756 | 4,648 | 4,677 | -1.08% | 123,600 | 2972億3964万 | -2.28% | 14.48 | 1.08 |
| 12/14 | 4,704 | 4,744 | 4,680 | 4,728 | +0.47% | 118,200 | 3004億8087万 | -1.36% | 14.64 | 1.09 |
| 12/13 | 4,732 | 4,758 | 4,687 | 4,706 | -1.01% | 73,500 | 2990億8270万 | -1.94% | 14.57 | 1.09 |
| 12/12 | 4,760 | 4,807 | 4,729 | 4,754 | -0.27% | 114,000 | 3021億3326万 | -1.1% | 14.72 | 1.1 |
| 12/11 | 4,668 | 4,772 | 4,640 | 4,767 | +1.79% | 100,700 | 3029億5946万 | -1.06% | 14.76 | 1.1 |
| 12/08 | 4,777 | 4,799 | 4,665 | 4,683 | -3.38% | 191,500 | 2976億2097万 | -3% | 14.5 | 1.08 |
| 12/07 | 4,881 | 4,893 | 4,827 | 4,847 | -1.28% | 82,200 | 3080億4374万 | +0.04% | 15.01 | 1.12 |
| 12/06 | 4,809 | 4,920 | 4,798 | 4,910 | +2.68% | 82,000 | 3120億4761万 | +1.32% | 15.2 | 1.14 |
| 12/05 | 4,818 | 4,873 | 4,779 | 4,782 | -1.63% | 112,000 | 3039億1276万 | -1.01% | 14.8 | 1.11 |
| 12/04 | 4,783 | 4,861 | 4,774 | 4,861 | +0.27% | 86,400 | 3089億3349万 | +0.75% | 15.05 | 1.12 |
| 12/01 | 4,820 | 4,903 | 4,816 | 4,848 | +1.96% | 140,100 | 3081億729万 | +0.73% | 15.01 | 1.12 |
| 11/30 | 4,750 | 4,785 | 4,703 | 4,755 | -0.63% | 97,700 | 3021億9682万 | -0.94% | 14.72 | 1.1 |
| 11/29 | 4,805 | 4,823 | 4,773 | 4,785 | -0.42% | 49,800 | 3041億342万 | -0.15% | 14.81 | 1.11 |
| 11/28 | 4,786 | 4,812 | 4,758 | 4,805 | +0.4% | 45,900 | 3053億7449万 | +0.48% | 14.88 | 1.11 |
| 11/27 | 4,784 | 4,802 | 4,756 | 4,786 | +0.08% | 47,600 | 3041億6697万 | +0.34% | 14.82 | 1.11 |
| 11/24 | 4,815 | 4,840 | 4,745 | 4,782 | -0.5% | 58,000 | 3039億1276万 | +0.44% | 14.8 | 1.11 |
| 11/22 | 4,777 | 4,814 | 4,736 | 4,806 | -0.15% | 54,000 | 3054億3804万 | +1.14% | 14.88 | 1.11 |
| 11/21 | 4,733 | 4,844 | 4,733 | 4,813 | +0.75% | 68,400 | 3058億8292万 | +1.54% | 14.9 | 1.11 |
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 | |
| 2010年 3月期 | 1,400 2,100 3/18 | 1,233 1,850 3/24 | 4,661,397 3,107,598 3/18 | - | - | +8.49% 4/26 | - |
| 2011年 3月期 | 1,386 2,079 4/27 | 625 937 3/15 | 1,707,599 1,138,399 4/28 | 774億1156万 | 348億8919万 | +13.98% 11/30 | -33.67% 3/15 |
| 2012年 3月期 | 1,189 3/30 | 831 1,247 4/22 | 440,850 293,900 9/12 | 664億862万 | 464億3204万 | +9.32% 9/12 | -10.17% 10/5 |
| 2013年 3月期 | 1,242 8/8 | 924 12/12 | 2,811,500 12/12 | 693億6880万 | 516億771万 | +13.6% 1/22 | -15.46% 12/5 |
| 2014年 3月期 | 1,428 8/2 | 1,082 4/3 | 501,000 5/31 | 797億5737万 | 604億3240万 | +10.79% 5/8 | -11.72% 4/1 |
| 2015年 3月期 | 1,783 3/24 3/23 | 1,145 4/1 | 761,300 4/2 | 1133億1586万 | 727億6874万 | +14.06% 2/19 | -6.41% 8/8 |
| 2016年 3月期 | 2,657 7/30 | 1,659 2/24 | 824,100 10/30 | 1688億6160万 | 1054億3523万 | +16.46% 7/30 | -14.07% 8/25 |
| 2017年 3月期 | 3,415 3/10 | 1,807 5/6 | 752,700 8/1 | 2170億3515万 | 1148億4114万 | +11.95% 5/20 | -6.67% 6/14 |
| 2018年 3月期 | 5,770 3/30 | 3,000 4/14 | 640,800 10/30 | 3667億360万 | 1906億6045万 | +13.54% 6/5 | -6.1% 1/31 |
| 2019年 3月期 | 6,700 7/30 | 4,725 1/24 | 997,100 10/30 | 4258億834万 | 3002億9021万 | +17.1% 5/14 | -17.11% 12/25 |
| 2020年 3月期 | 6,470 4/15 | 4,160 3/13 | 450,500 10/30 | 4111億9104万 | 2643億8249万 | +16.65% 3/19 | -12.8% 3/16 |
| 2021年 3月期 | 6,220 3/29 | 4,695 7/3 | 307,600 5/13 | 3953億267万 | 2983億8361万 | +13% 8/11 | -8.18% 5/13 |
| 2022年 3月期 | 6,050 4/1 | 3,980 1/19 | 461,000 10/28 | 3844億9858万 | 2529億4287万 | +9.81% 3/23 | -12.31% 1/19 |
| 2023年 3月期 | 5,180 2/1 | 3,920 9/7 | 303,400 10/28 | 3292億705万 | 2491億2966万 | +10.02% 10/4 | -7.39% 6/21 |
| 最新 | 4,440 2024/4/18 | 111,000 | 2821億7747万 | +6.19% 4,181 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 55%（1.55倍）
- 2016/12/30 vs 2015/12/30
- 28%（1.28倍）
- 2017/12/29 vs 2016/12/30
- 86%（1.86倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/04/18 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
625円（2011/03/15） - 611%（7.11倍）
4,440円（4/18）