株価チャート
株価
4/18
- 前日 (4/17)
- 4,520
- 始値
- 4,520
- 高値
- 4,615
- 安値
- 4,520
- 終値 +1.11%
- 4,570
- 出来高 -25.62%
- 9,000
乖離率
- 株価（5日）
移動平均値 - -2.25%
4,675 - 株価（25日）
移動平均値 - -2.45%
4,685 - 出来高（5日）
移動平均値 - -37.41%
14,380
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 | 4,520 | 4,615 | 4,520 | 4,570 | +1.11% | 9,000 | 942億2537万 | -2.45% | 8.67 | 0.76 |
| 04/17 | 4,635 | 4,635 | 4,520 | 4,520 | -2.59% | 12,100 | 931億9446万 | -3.56% | 8.57 | 0.75 |
| 04/16 | 4,755 | 4,755 | 4,605 | 4,640 | -3.03% | 18,400 | 956億6865万 | -1.07% | 8.8 | 0.77 |
| 04/15 | 4,820 | 4,855 | 4,755 | 4,785 | -1.54% | 10,800 | 986億5829万 | +2.11% | 9.07 | 0.79 |
| 04/12 | 4,880 | 4,880 | 4,815 | 4,860 | +1.04% | 21,600 | 1002億466万 | +3.93% | 9.21 | 0.8 |
| 04/11 | 4,800 | 4,810 | 4,770 | 4,810 | 0% | 19,600 | 991億7375万 | +3.29% | 9.12 | 0.8 |
| 04/10 | 4,790 | 4,810 | 4,725 | 4,810 | +0.42% | 17,800 | 991億7375万 | +3.66% | 9.12 | 0.8 |
| 04/09 | 4,820 | 4,820 | 4,765 | 4,790 | +0.31% | 16,100 | 987億6138万 | +3.61% | 9.08 | 0.79 |
| 04/08 | 4,710 | 4,800 | 4,690 | 4,775 | +1.38% | 21,500 | 984億5211万 | +3.67% | 9.05 | 0.79 |
| 04/05 | 4,630 | 4,745 | 4,630 | 4,710 | +1.62% | 16,900 | 971億1192万 | +2.59% | 8.93 | 0.78 |
| 04/04 | 4,600 | 4,695 | 4,585 | 4,635 | +1.2% | 25,400 | 955億6556万 | +1.2% | 8.79 | 0.77 |
| 04/03 | 4,525 | 4,620 | 4,485 | 4,580 | +0.33% | 30,400 | 944億3155万 | +0.13% | 8.68 | 0.76 |
| 04/02 | 4,630 | 4,650 | 4,540 | 4,565 | -2.67% | 29,000 | 941億2228万 | -0.11% | 8.66 | 0.76 |
| 04/01 | 4,750 | 4,770 | 4,640 | 4,690 | +0.21% | 17,000 | 966億9956万 | +2.69% | 8.89 | 0.78 |
| 03/29 | 4,765 | 4,765 | 4,625 | 4,680 | +1.08% | 12,100 | 964億9338万 | +2.61% | 8.87 | 0.77 |
| 03/28 | 4,620 | 4,710 | 4,610 | 4,630 | -3.14% | 17,100 | 954億6246万 | +1.65% | 8.78 | 0.77 |
| 03/27 | 4,805 | 4,805 | 4,740 | 4,780 | +2.47% | 31,000 | 985億5520万 | +5.12% | 9.06 | 0.79 |
| 03/26 | 4,660 | 4,700 | 4,610 | 4,665 | -0.64% | 18,400 | 961億8410万 | +2.89% | 8.85 | 0.77 |
| 03/25 | 4,720 | 4,760 | 4,680 | 4,695 | -0.53% | 13,700 | 968億265万 | +3.83% | 8.9 | 0.78 |
| 03/22 | 4,720 | 4,755 | 4,675 | 4,720 | +0.96% | 20,100 | 973億1811万 | +4.7% | 8.95 | 0.78 |
| 03/21 | 4,750 | 4,785 | 4,660 | 4,675 | -1.48% | 27,500 | 963億9029万 | +3.84% | 8.86 | 0.77 |
| 03/19 | 4,620 | 4,750 | 4,620 | 4,745 | +2.71% | 24,900 | 978億3356万 | +5.94% | 9 | 0.79 |
| 03/18 | 4,620 | 4,665 | 4,595 | 4,620 | +0.43% | 27,200 | 952億5628万 | +3.8% | 8.76 | 0.76 |
| 03/15 | 4,565 | 4,615 | 4,535 | 4,600 | +0.66% | 23,400 | 948億4392万 | +3.81% | 8.72 | 0.76 |
| 03/14 | 4,645 | 4,645 | 4,560 | 4,570 | -1.08% | 12,100 | 942億2537万 | +3.56% | 8.67 | 0.76 |
| 03/13 | 4,600 | 4,640 | 4,570 | 4,620 | +0.43% | 19,600 | 952億5628万 | +5.1% | 8.76 | 0.76 |
| 03/12 | 4,595 | 4,615 | 4,525 | 4,600 | +1.32% | 21,300 | 948億4392万 | +5.09% | 8.72 | 0.76 |
| 03/11 | 4,505 | 4,605 | 4,505 | 4,540 | +0.33% | 25,100 | 936億682万 | +4.18% | 8.61 | 0.75 |
| 03/08 | 4,390 | 4,570 | 4,390 | 4,525 | +2.72% | 32,000 | 932億9755万 | +4.26% | 8.58 | 0.75 |
| 03/07 | 4,415 | 4,445 | 4,380 | 4,405 | +0.8% | 13,700 | 908億2336万 | +1.9% | 8.35 | 0.73 |
| 03/06 | 4,350 | 4,405 | 4,345 | 4,370 | -0.23% | 20,000 | 901億172万 | +1.42% | 8.29 | 0.72 |
| 03/05 | 4,365 | 4,385 | 4,315 | 4,380 | +0.34% | 11,500 | 903億790万 | +1.93% | 8.3 | 0.72 |
| 03/04 | 4,405 | 4,410 | 4,320 | 4,365 | -0.91% | 20,300 | 899億9863万 | +1.94% | 8.28 | 0.72 |
| 03/01 | 4,410 | 4,455 | 4,395 | 4,405 | -1.01% | 9,700 | 908億2336万 | +3.14% | 8.35 | 0.73 |
| 02/29 | 4,500 | 4,515 | 4,425 | 4,450 | -0.45% | 18,300 | 917億5118万 | +4.58% | 8.44 | 0.74 |
| 02/28 | 4,455 | 4,530 | 4,430 | 4,470 | -0.22% | 20,100 | 921億6355万 | +5.47% | 8.48 | 0.74 |
| 02/27 | 4,500 | 4,520 | 4,460 | 4,480 | -0.44% | 16,600 | 923億6973万 | +6.16% | 8.49 | 0.74 |
| 02/26 | 4,600 | 4,615 | 4,480 | 4,500 | -0.88% | 21,800 | 927億8209万 | +7.12% | 8.53 | 0.74 |
| 02/22 | 4,515 | 4,575 | 4,455 | 4,540 | +0.55% | 21,400 | 936億682万 | +8.59% | 8.61 | 0.75 |
| 02/21 | 4,420 | 4,550 | 4,380 | 4,515 | +1.92% | 24,100 | 930億9137万 | +8.56% | 8.56 | 0.75 |
| 02/20 | 4,405 | 4,495 | 4,390 | 4,430 | -0.78% | 25,500 | 913億3882万 | +7.06% | 8.4 | 0.73 |
| 02/19 | 4,380 | 4,465 | 4,305 | 4,465 | +2.41% | 28,500 | 920億6045万 | +8.24% | 8.47 | 0.74 |
| 02/16 | 4,300 | 4,435 | 4,260 | 4,360 | +0.23% | 32,900 | 898億9554万 | +6.16% | 8.27 | 0.72 |
| 02/15 | 4,510 | 4,510 | 4,270 | 4,350 | -5.02% | 48,300 | 896億8936万 | +6.25% | 8.25 | 0.72 |
| 02/14 | 4,570 | 4,645 | 4,395 | 4,580 | +12.25% | 80,500 | 944億3155万 | +12.25% | 8.68 | 0.76 |
| 02/13 | 4,090 | 4,130 | 4,045 | 4,080 | +0.37% | 28,100 | 841億2243万 | +0.64% | 7.74 | 0.68 |
| 02/09 | 4,080 | 4,130 | 4,035 | 4,065 | -0.85% | 28,700 | 838億1316万 | +0.3% | 7.71 | 0.67 |
| 02/08 | 4,130 | 4,130 | 4,045 | 4,100 | -1.2% | 20,100 | 845億3480万 | +1.28% | 7.77 | 0.68 |
| 02/07 | 4,125 | 4,180 | 4,125 | 4,150 | 0% | 10,600 | 855億6571万 | +2.72% | 7.87 | 0.69 |
| 02/06 | 4,160 | 4,190 | 4,140 | 4,150 | -0.24% | 16,700 | 855億6571万 | +3.03% | 7.87 | 0.69 |
| 02/05 | 4,110 | 4,165 | 4,100 | 4,160 | +1.34% | 17,700 | 857億7189万 | +3.66% | 7.89 | 0.69 |
| 02/02 | 4,100 | 4,105 | 4,045 | 4,105 | +0.12% | 13,800 | 846億3789万 | +2.78% | 7.78 | 0.68 |
| 02/01 | 4,100 | 4,105 | 4,065 | 4,100 | +0.24% | 19,100 | 845億3480万 | +3.09% | 7.77 | 0.68 |
| 01/31 | 4,065 | 4,105 | 4,040 | 4,090 | +0.49% | 15,600 | 843億2861万 | +3.26% | 7.75 | 0.68 |
| 01/30 | 4,065 | 4,095 | 4,055 | 4,070 | +0.12% | 15,000 | 839億1625万 | +3.19% | 7.72 | 0.67 |
| 01/29 | 4,030 | 4,070 | 4,015 | 4,065 | +1.25% | 15,500 | 838億1316万 | +3.36% | 7.71 | 0.67 |
| 01/26 | 4,035 | 4,055 | 4,000 | 4,015 | -1.35% | 12,400 | 827億8224万 | +2.4% | 7.61 | 0.66 |
| 01/25 | 4,000 | 4,090 | 4,000 | 4,070 | +1.12% | 12,800 | 839億1625万 | +4.12% | 7.72 | 0.67 |
| 01/24 | 4,035 | 4,035 | 3,975 | 4,025 | +0.37% | 13,400 | 829億8843万 | +3.34% | 7.63 | 0.67 |
| 01/23 | 4,045 | 4,045 | 3,995 | 4,010 | -0.62% | 10,600 | 826億7915万 | +3.22% | 7.6 | 0.66 |
| 01/22 | 4,005 | 4,035 | 4,000 | 4,035 | +1% | 17,600 | 831億9461万 | +4.08% | 7.65 | 0.67 |
| 01/19 | 4,030 | 4,030 | 3,995 | 3,995 | -0.37% | 18,300 | 823億6988万 | +3.31% | 7.57 | 0.66 |
| 01/18 | 4,005 | 4,030 | 3,995 | 4,010 | +0.75% | 10,200 | 826億7915万 | +3.91% | 7.6 | 0.66 |
| 01/17 | 4,030 | 4,060 | 3,980 | 3,980 | -0.5% | 15,400 | 820億6061万 | +3.48% | 7.55 | 0.66 |
| 01/16 | 4,085 | 4,085 | 3,995 | 4,000 | -2.08% | 10,500 | 824億7297万 | +4.33% | 7.58 | 0.66 |
| 01/15 | 4,020 | 4,100 | 4,010 | 4,085 | +1.62% | 16,000 | 842億2552万 | +6.77% | 7.75 | 0.68 |
| 01/12 | 4,030 | 4,075 | 3,985 | 4,020 | -0.62% | 14,700 | 828億8534万 | +5.43% | 7.62 | 0.67 |
| 01/11 | 4,040 | 4,065 | 4,030 | 4,045 | +1.51% | 22,000 | 834億79万 | +6.34% | 7.67 | 0.67 |
| 01/10 | 3,980 | 4,005 | 3,950 | 3,985 | +1.14% | 26,800 | 821億6370万 | +5.03% | 7.56 | 0.66 |
| 01/09 | 4,020 | 4,040 | 3,910 | 3,940 | -2.72% | 32,900 | 812億3588万 | +4.12% | 7.47 | 0.65 |
| 01/05 | 3,980 | 4,085 | 3,960 | 4,050 | +2.79% | 37,700 | 835億388万 | +7.17% | 7.68 | 0.67 |
| 01/04 | 3,935 | 3,945 | 3,850 | 3,940 | +0.77% | 17,100 | 812億3588万 | +4.48% | 7.47 | 0.65 |
| 2023 | ||||||||||
| 12/29 | 3,830 | 3,915 | 3,825 | 3,910 | +1.69% | 31,700 | 806億1733万 | +3.8% | 7.41 | 0.65 |
| 12/28 | 3,775 | 3,850 | 3,740 | 3,845 | +1.85% | 30,100 | 792億7714万 | +2.21% | 7.29 | 0.64 |
| 12/27 | 3,730 | 3,780 | 3,730 | 3,775 | +2.17% | 25,800 | 778億3387万 | +0.32% | 7.16 | 0.62 |
| 12/26 | 3,665 | 3,710 | 3,660 | 3,695 | +0.96% | 17,000 | 761億8441万 | -1.78% | 7.01 | 0.61 |
| 12/25 | 3,725 | 3,730 | 3,655 | 3,660 | -1.21% | 7,100 | 754億6277万 | -2.84% | 6.94 | 0.61 |
| 12/22 | 3,665 | 3,715 | 3,660 | 3,705 | +1.09% | 13,300 | 763億9059万 | -1.93% | 7.02 | 0.61 |
| 12/21 | 3,750 | 3,750 | 3,665 | 3,665 | -3.3% | 18,000 | 755億6586万 | -3.17% | 6.95 | 0.61 |
| 12/20 | 3,800 | 3,800 | 3,740 | 3,790 | +0.26% | 30,100 | 781億4314万 | -0.08% | 7.19 | 0.63 |
| 12/19 | 3,730 | 3,785 | 3,710 | 3,780 | +1.89% | 30,900 | 779億3696万 | -0.45% | 7.17 | 0.63 |
| 12/18 | 3,700 | 3,720 | 3,635 | 3,710 | -0.54% | 23,900 | 764億9368万 | -2.32% | 7.03 | 0.61 |
| 12/15 | 3,750 | 3,770 | 3,710 | 3,730 | -0.93% | 60,300 | 769億605万 | -1.97% | 7.07 | 0.62 |
| 12/14 | 3,805 | 3,810 | 3,740 | 3,765 | -1.05% | 37,300 | 776億2768万 | -1.16% | 7.14 | 0.62 |
| 12/13 | 3,805 | 3,845 | 3,805 | 3,805 | +0.26% | 28,400 | 784億5241万 | -0.11% | 7.21 | 0.63 |
| 12/12 | 3,825 | 3,830 | 3,780 | 3,795 | +0.13% | 17,900 | 782億4623万 | -0.37% | 7.2 | 0.63 |
| 12/11 | 3,730 | 3,795 | 3,725 | 3,790 | +2.85% | 28,300 | 781億4314万 | -0.58% | 7.19 | 0.63 |
| 12/08 | 3,685 | 3,700 | 3,660 | 3,685 | 0% | 34,900 | 759億7822万 | -3.38% | 6.99 | 0.61 |
| 12/07 | 3,745 | 3,775 | 3,675 | 3,685 | -3.03% | 27,700 | 759億7822万 | -3.56% | 6.99 | 0.61 |
| 12/06 | 3,745 | 3,805 | 3,745 | 3,800 | +1.06% | 33,600 | 783億4932万 | -0.68% | 7.21 | 0.63 |
| 12/05 | 3,770 | 3,830 | 3,750 | 3,760 | -0.66% | 23,100 | 775億2459万 | -1.67% | 7.13 | 0.62 |
| 12/04 | 3,795 | 3,795 | 3,720 | 3,785 | -0.53% | 21,800 | 780億4005万 | -1.07% | 7.18 | 0.63 |
| 12/01 | 3,780 | 3,815 | 3,775 | 3,805 | +1.74% | 17,700 | 784億5241万 | -0.42% | 7.21 | 0.63 |
| 11/30 | 3,795 | 3,795 | 3,740 | 3,740 | -1.45% | 45,900 | 771億1223万 | -2.02% | 7.09 | 0.62 |
| 11/29 | 3,835 | 3,840 | 3,755 | 3,795 | -1.94% | 20,700 | 782億4623万 | -0.52% | 7.2 | 0.63 |
| 11/28 | 3,820 | 3,875 | 3,810 | 3,870 | +1.31% | 17,600 | 797億9260万 | +1.52% | 7.34 | 0.64 |
| 11/27 | 3,845 | 3,845 | 3,790 | 3,820 | +0.53% | 12,500 | 787億6169万 | +0.34% | 7.24 | 0.63 |
| 11/24 | 3,810 | 3,850 | 3,800 | 3,800 | -1.55% | 18,400 | 783億4932万 | -0.11% | 7.21 | 0.63 |
| 11/22 | 3,745 | 3,875 | 3,745 | 3,860 | +2.93% | 31,400 | 795億8642万 | +1.53% | 7.32 | 0.64 |
| 11/21 | 3,800 | 3,800 | 3,725 | 3,750 | -1.96% | 28,700 | 773億1841万 | -1.24% | 7.11 | 0.62 |
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 | |
| 2007年 3月期 | 2,275 455 2/27 | 1,780 356 11/22 | 67,200 336,000 4/21 | - | - | +7.74% 1/15 | -7.03% 5/10 |
| 2008年 3月期 | 2,185 437 7/31 437 7/20 | 1,330 266 3/18 | 41,600 208,000 4/10 | - | - | +9.93% 2/14 | -19.39% 1/22 |
| 2009年 3月期 | 1,905 381 10/31 | 1,095 219 10/28 | 69,200 346,000 10/31 | - | - | +32.61% 10/31 | -22.66% 10/10 |
| 2010年 3月期 | 1,735 347 3/31 | 1,240 248 6/23 248 4/28 | 46,600 233,000 6/23 | 340億8268万 | - | +11.87% 3/31 | -8.69% 11/16 |
| 2011年 3月期 | 1,750 350 5/14 | 1,090 218 3/15 | 45,600 228,000 3/11 | 343億7735万 | 214億1217万 | +7.59% 3/31 | -18.32% 3/15 |
| 2012年 3月期 | 1,465 293 9/30 | 1,170 234 6/6 | 30,400 152,000 3/9 152,000 1/25 | 287億7875万 | 229億8371万 | +8.83% 9/16 | -9.19% 11/16 |
| 2013年 3月期 | 1,880 376 3/15 | 1,105 221 10/16 | 1,323,400 6,617,000 2/22 | 369億3109万 | 217億684万 | +21.58% 2/28 | -8.51% 10/12 |
| 2014年 3月期 | 1,885 377 5/23 | 1,470 294 6/17 | 119,200 596,000 10/18 | 370億2931万 | 288億7697万 | +8.83% 7/1 | -13.48% 6/7 |
| 2015年 3月期 | 2,220 444 3/18 | 1,560 312 4/14 312 4/11 | 80,200 401,000 12/5 | 436億1043万 | 306億4517万 | +12.68% 12/5 | -7.35% 10/17 |
| 2016年 3月期 | 2,300 460 11/18 | 1,885 377 8/25 | 32,600 163,000 5/11 | 451億8198万 | 370億2958万 | +7.02% 5/19 | -11.26% 8/25 |
| 2017年 3月期 | 2,390 478 1/6 | 1,750 350 8/26 350 8/23 | 32,200 161,000 1/24 161,000 1/4 | 469億4997万 | 343億7759万 | +7.77% 7/27 | -9.69% 8/23 |
| 2018年 3月期 | 2,690 538 10/31 | 2,095 419 4/14 | 44,400 222,000 3/9 | 528億4327万 | 411億5489万 | +4.92% 9/28 | -5.31% 11/17 |
| 2019年 3月期 | 3,270 10/3 | 2,425 485 7/6 | 191,600 10/30 | 651億8869万 | 477億2442万 | +13.61% 10/3 | -15.31% 12/25 |
| 2020年 3月期 | 3,535 7/4 | 1,795 3/13 | 89,500 3/19 | 728億6640万 | 370億5万 | +11.56% 4/16 | -24.07% 3/19 |
| 2021年 3月期 | 3,760 9/29 | 2,126 4/6 | 160,700 5/14 | 775億429万 | 438億2290万 | +16.94% 5/15 | -9.04% 10/30 |
| 2022年 3月期 | 3,890 9/17 | 2,911 3/8 | 61,100 9/14 | 801億8396万 | 600億398万 | +11.68% 9/17 | -7.43% 12/1 |
| 2023年 3月期 | 3,355 8/2 | 2,815 6/23 | 247,100 10/28 | 691億5609万 | 580億2515万 | +6.87% 11/24 | -5.65% 6/23 |
| 最新 | 4,570 2024/4/18 | 9,000 | 942億2537万 | -2.45% 4,685 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 9%（1.09倍）
- 1985/12/28 vs 1984/12/28
- 91%（1.91倍）
- 1986/12/27 vs 1985/12/28
- -8%（0.92倍）
- 1987/12/28 vs 1986/12/27
- 22%（1.22倍）
- 1988/12/28 vs 1987/12/28
- 42%（1.42倍）
- 1989/12/29 vs 1988/12/28
- 78%（1.78倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- 6%（1.06倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/30 vs 1992/12/30
- -3%（0.97倍）
- 1994/12/30 vs 1993/12/30
- 2%（1.02倍）
- 1995/12/29 vs 1994/12/30
- 6%（1.06倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -61%（0.39倍）
- 1998/12/30 vs 1997/12/30
- 11%（1.11倍）
- 1999/12/30 vs 1998/12/30
- -16%（0.84倍）
- 2000/12/29 vs 1999/12/30
- 9%（1.09倍）
- 2001/12/28 vs 2000/12/29
- 11%（1.11倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 32%（1.32倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/04/18 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
825円（2000/02/23） - 454%（5.54倍）
4,570円（4/18）