株価チャート
株価
4/18
- 前日 (4/17)
- 3,965
- 始値
- 3,975
- 高値
- 3,975
- 安値
- 3,960
- 終値 -0.13%
- 3,960
- 出来高 -20%
- 400
乖離率
- 株価（5日）
移動平均値 - -0.3%
3,972 - 株価（25日）
移動平均値 - -3.98%
4,124 - 出来高（5日）
移動平均値 - -25.93%
540
2023/11/17～2024/04/18
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 | 3,975 | 3,975 | 3,960 | 3,960 | -0.13% | 400 | 137億1721万 | -3.98% | 19.45 | 1.59 |
| 04/17 | 3,965 | 3,965 | 3,965 | 3,965 | 0% | 500 | 137億3453万 | -4.04% | 19.48 | 1.6 |
| 04/15 | 3,990 | 3,990 | 3,965 | 3,965 | -0.63% | 700 | 137億3453万 | -4.23% | 19.48 | 1.6 |
| 04/12 | 4,025 | 4,025 | 3,980 | 3,990 | +0.25% | 400 | 138億2113万 | -3.79% | 19.6 | 1.61 |
| 04/11 | 3,990 | 4,020 | 3,980 | 3,980 | -0.25% | 700 | 137億8649万 | -4.12% | 19.55 | 1.6 |
| 04/10 | 3,990 | 4,025 | 3,985 | 3,990 | -0.5% | 1,800 | 138億2113万 | -3.95% | 19.6 | 1.61 |
| 04/09 | 4,035 | 4,040 | 4,010 | 4,010 | -0.37% | 1,300 | 138億9041万 | -3.49% | 19.7 | 1.61 |
| 04/08 | 4,010 | 4,030 | 4,010 | 4,025 | +1.13% | 500 | 139億4237万 | -3.13% | 19.77 | 1.62 |
| 04/05 | 4,050 | 4,050 | 3,980 | 3,980 | -1.73% | 4,200 | 137億8649万 | -4.17% | 19.55 | 1.6 |
| 04/04 | 4,145 | 4,145 | 4,040 | 4,050 | -1.94% | 1,700 | 140億2896万 | -2.5% | 19.89 | 1.63 |
| 04/03 | 4,150 | 4,150 | 4,075 | 4,130 | -1.55% | 1,400 | 143億608万 | -0.53% | 20.29 | 1.66 |
| 04/02 | 4,190 | 4,195 | 4,190 | 4,195 | +0.36% | 300 | 145億3124万 | +1.21% | 20.61 | 1.69 |
| 04/01 | 4,140 | 4,180 | 4,100 | 4,180 | +1.21% | 1,700 | 144億7928万 | +1.06% | 20.53 | 1.68 |
| 03/29 | 4,210 | 4,210 | 4,110 | 4,130 | -1.9% | 2,300 | 143億608万 | +0.07% | 20.29 | 1.66 |
| 03/28 | 4,175 | 4,270 | 4,160 | 4,210 | -5.92% | 3,300 | 145億8320万 | +2.18% | 20.68 | 1.69 |
| 03/27 | 4,440 | 4,480 | 4,395 | 4,475 | +0.22% | 5,500 | 155億114万 | +8.91% | 21.98 | 1.8 |
| 03/26 | 4,450 | 4,495 | 4,400 | 4,465 | +1.71% | 2,500 | 154億6650万 | +9.22% | 21.93 | 1.8 |
| 03/25 | 4,245 | 4,390 | 4,245 | 4,390 | +3.42% | 5,500 | 152億670万 | +7.97% | 21.56 | 1.77 |
| 03/22 | 4,190 | 4,245 | 4,165 | 4,245 | +2.54% | 2,200 | 147億443万 | +4.92% | 20.85 | 1.71 |
| 03/21 | 4,185 | 4,185 | 4,140 | 4,140 | +0.24% | 900 | 143億4072万 | +2.65% | 20.34 | 1.67 |
| 03/19 | 4,180 | 4,180 | 4,130 | 4,130 | -0.48% | 700 | 143億608万 | +2.63% | 20.29 | 1.66 |
| 03/18 | 4,120 | 4,185 | 4,095 | 4,150 | +1.22% | 1,400 | 143億7536万 | +3.34% | 20.38 | 1.67 |
| 03/15 | 4,110 | 4,125 | 4,100 | 4,100 | -0.24% | 900 | 142億216万 | +2.3% | 20.14 | 1.65 |
| 03/14 | 4,110 | 4,110 | 4,110 | 4,110 | -0.6% | 400 | 142億3680万 | +2.72% | 20.19 | 1.65 |
| 03/12 | 4,150 | 4,150 | 4,110 | 4,135 | -0.36% | 800 | 143億2340万 | +3.56% | 20.31 | 1.66 |
| 03/11 | 4,180 | 4,185 | 4,125 | 4,150 | -0.72% | 2,200 | 143億7536万 | +4.17% | 20.38 | 1.67 |
| 03/08 | 4,205 | 4,205 | 4,125 | 4,180 | +1.09% | 1,600 | 144億7928万 | +5.18% | 20.53 | 1.68 |
| 03/07 | 4,105 | 4,195 | 4,105 | 4,135 | +0.85% | 600 | 143億2340万 | +4.31% | 20.31 | 1.66 |
| 03/06 | 4,070 | 4,100 | 4,060 | 4,100 | +1.61% | 1,800 | 142億216万 | +3.67% | 20.14 | 1.65 |
| 03/05 | 4,015 | 4,050 | 4,010 | 4,035 | +0.5% | 1,800 | 139億7701万 | +2.15% | 19.82 | 1.62 |
| 03/04 | 4,020 | 4,050 | 4,010 | 4,015 | +0.12% | 1,400 | 139億773万 | +1.44% | 19.72 | 1.62 |
| 03/01 | 4,000 | 4,050 | 3,990 | 4,010 | +0.38% | 1,500 | 138億9041万 | +1.34% | 19.7 | 1.61 |
| 02/29 | 4,000 | 4,000 | 3,965 | 3,995 | -0.13% | 1,000 | 138億3845万 | +1.04% | 19.62 | 1.61 |
| 02/28 | 3,965 | 4,000 | 3,965 | 4,000 | +0.25% | 800 | 138億5577万 | +1.21% | 19.65 | 1.61 |
| 02/27 | 3,970 | 3,990 | 3,960 | 3,990 | +0.76% | 1,700 | 138億2113万 | +1.06% | 19.6 | 1.61 |
| 02/26 | 3,980 | 3,980 | 3,950 | 3,960 | -0.13% | 1,500 | 137億1721万 | +0.41% | 19.45 | 1.59 |
| 02/22 | 3,950 | 3,980 | 3,950 | 3,965 | +0.38% | 900 | 137億3453万 | +0.53% | 19.48 | 1.6 |
| 02/21 | 3,940 | 3,950 | 3,935 | 3,950 | -0.13% | 500 | 136億8257万 | +0.18% | 19.4 | 1.59 |
| 02/20 | 3,950 | 3,955 | 3,935 | 3,955 | +0.13% | 900 | 136億9989万 | +0.25% | 19.43 | 1.59 |
| 02/19 | 3,950 | 3,950 | 3,940 | 3,950 | +0.13% | 1,000 | 136億8257万 | +0.1% | 19.4 | 1.59 |
| 02/16 | 3,925 | 3,945 | 3,925 | 3,945 | +0.77% | 500 | 136億6525万 | +0.05% | 19.38 | 1.59 |
| 02/15 | 3,900 | 3,915 | 3,895 | 3,915 | +0.38% | 1,100 | 135億6133万 | -0.63% | 19.23 | 1.58 |
| 02/14 | 3,910 | 3,940 | 3,900 | 3,900 | -0.26% | 2,500 | 135億937万 | -0.91% | 19.16 | 1.57 |
| 02/13 | 3,910 | 3,930 | 3,905 | 3,910 | -0.26% | 2,500 | 135億4401万 | -0.53% | 19.21 | 1.57 |
| 02/09 | 3,925 | 3,935 | 3,910 | 3,920 | -0.13% | 1,300 | 135億7865万 | -0.1% | 19.25 | 1.58 |
| 02/08 | 3,930 | 3,930 | 3,925 | 3,925 | -0.51% | 600 | 135億9597万 | +0.28% | 19.28 | 1.58 |
| 02/07 | 3,950 | 3,955 | 3,935 | 3,945 | +0.13% | 600 | 136億6525万 | +1.08% | 19.38 | 1.59 |
| 02/06 | 3,900 | 3,940 | 3,900 | 3,940 | +1.03% | 700 | 136億4793万 | +1.26% | 19.35 | 1.59 |
| 02/05 | 3,900 | 3,900 | 3,895 | 3,900 | 0% | 1,700 | 135億937万 | +0.59% | 19.16 | 1.57 |
| 02/02 | 3,935 | 3,940 | 3,900 | 3,900 | -0.51% | 1,400 | 135億937万 | +0.91% | 19.16 | 1.57 |
| 02/01 | 3,935 | 3,940 | 3,900 | 3,920 | +0.13% | 1,400 | 135億7865万 | +1.71% | 19.25 | 1.58 |
| 01/31 | 3,900 | 3,950 | 3,900 | 3,915 | +0.26% | 1,000 | 135億6133万 | +1.9% | 19.23 | 1.58 |
| 01/30 | 3,980 | 3,980 | 3,895 | 3,905 | -1.88% | 4,500 | 135億2669万 | +1.98% | 19.18 | 1.57 |
| 01/29 | 4,020 | 4,045 | 3,855 | 3,980 | -5.91% | 20,300 | 137億8649万 | +4.33% | 19.55 | 1.6 |
| 01/26 | 3,995 | 4,250 | 3,805 | 4,230 | +6.02% | 45,100 | 146億5247万 | +11.37% | 20.78 | 1.7 |
| 01/25 | 3,935 | 3,990 | 3,935 | 3,990 | +1.01% | 2,000 | 138億2113万 | +5.81% | 19.6 | 1.61 |
| 01/24 | 3,925 | 3,950 | 3,925 | 3,950 | +0.13% | 600 | 136億8257万 | +5.22% | 19.4 | 1.59 |
| 01/23 | 3,920 | 3,945 | 3,920 | 3,945 | +1.15% | 400 | 136億6525万 | +5.54% | 19.38 | 1.59 |
| 01/22 | 3,880 | 3,920 | 3,880 | 3,900 | +0.52% | 1,100 | 135億937万 | +4.75% | 19.16 | 1.57 |
| 01/19 | 3,940 | 3,940 | 3,875 | 3,880 | -2.27% | 1,400 | 134億4009万 | +4.58% | 19.06 | 1.56 |
| 01/18 | 3,945 | 3,970 | 3,945 | 3,970 | +0.63% | 400 | 137億5185万 | +7.33% | 19.5 | 1.6 |
| 01/17 | 3,950 | 3,980 | 3,920 | 3,945 | -1% | 1,200 | 136億6525万 | +7.08% | 19.38 | 1.59 |
| 01/16 | 4,005 | 4,010 | 3,985 | 3,985 | 0% | 1,100 | 138億381万 | +8.61% | 19.57 | 1.6 |
| 01/15 | 3,865 | 3,985 | 3,865 | 3,985 | +3.1% | 1,100 | 138億381万 | +9.12% | 19.57 | 1.6 |
| 01/12 | 3,900 | 3,910 | 3,850 | 3,865 | -0.13% | 2,300 | 133億8813万 | +6.33% | 18.98 | 1.56 |
| 01/11 | 3,820 | 3,870 | 3,820 | 3,870 | +1.44% | 800 | 134億545万 | +6.85% | 19.01 | 1.56 |
| 01/10 | 3,750 | 3,825 | 3,750 | 3,815 | +0.79% | 4,100 | 132億1494万 | +5.71% | 18.74 | 1.54 |
| 01/09 | 3,775 | 3,795 | 3,725 | 3,785 | +1.07% | 2,800 | 131億1102万 | +5.2% | 18.59 | 1.52 |
| 01/05 | 3,665 | 3,750 | 3,665 | 3,745 | +2.18% | 2,200 | 129億7246万 | +4.32% | 18.4 | 1.51 |
| 01/04 | 3,650 | 3,685 | 3,650 | 3,665 | +0.69% | 800 | 126億9535万 | +2.29% | 18 | 1.48 |
| 2023 | ||||||||||
| 12/29 | 3,640 | 3,640 | 3,640 | 3,640 | 0% | 100 | 126億875万 | +1.73% | 17.88 | 1.47 |
| 12/28 | 3,645 | 3,645 | 3,620 | 3,640 | +1.39% | 700 | 126億875万 | +1.82% | 17.88 | 1.47 |
| 12/27 | 3,620 | 3,620 | 3,590 | 3,590 | -0.69% | 600 | 124億3555万 | +0.53% | 17.63 | 1.44 |
| 12/26 | 3,635 | 3,635 | 3,615 | 3,615 | 0% | 400 | 125億2215万 | +1.29% | 17.76 | 1.46 |
| 12/25 | 3,640 | 3,640 | 3,615 | 3,615 | -0.14% | 700 | 125億2215万 | +1.4% | 17.76 | 1.46 |
| 12/22 | 3,595 | 3,620 | 3,595 | 3,620 | +0.84% | 500 | 125億3947万 | +1.66% | 17.78 | 1.46 |
| 12/21 | 3,590 | 3,590 | 3,560 | 3,590 | +0.84% | 800 | 124億3555万 | +0.93% | 17.63 | 1.44 |
| 12/20 | 3,560 | 3,560 | 3,560 | 3,560 | +0.28% | 100 | 123億3163万 | +0.17% | 17.49 | 1.43 |
| 12/19 | 3,550 | 3,550 | 3,550 | 3,550 | 0% | 200 | 122億9699万 | -0.06% | 17.44 | 1.43 |
| 12/18 | 3,560 | 3,585 | 3,550 | 3,550 | -0.42% | 500 | 122億9699万 | -0.03% | 17.44 | 1.43 |
| 12/15 | 3,565 | 3,565 | 3,565 | 3,565 | +0.42% | 600 | 123億4895万 | +0.42% | 17.51 | 1.43 |
| 12/14 | 3,570 | 3,570 | 3,550 | 3,550 | -0.56% | 600 | 122億9699万 | +0.06% | 17.44 | 1.43 |
| 12/13 | 3,570 | 3,585 | 3,570 | 3,570 | -0.7% | 1,100 | 123億6627万 | +0.65% | 17.54 | 1.44 |
| 12/12 | 3,595 | 3,595 | 3,595 | 3,595 | 0% | 100 | 124億5287万 | +1.41% | 17.66 | 1.45 |
| 12/11 | 3,610 | 3,635 | 3,595 | 3,595 | 0% | 2,600 | 124億5287万 | +1.5% | 17.66 | 1.45 |
| 12/08 | 3,585 | 3,595 | 3,570 | 3,595 | +0.7% | 1,400 | 124億5287万 | +1.58% | 17.66 | 1.45 |
| 12/07 | 3,565 | 3,570 | 3,565 | 3,570 | +0.14% | 700 | 123億6627万 | +0.99% | 17.54 | 1.44 |
| 12/06 | 3,565 | 3,580 | 3,565 | 3,565 | +0.56% | 700 | 123億4895万 | +0.91% | 17.51 | 1.43 |
| 12/05 | 3,575 | 3,575 | 3,535 | 3,545 | 0% | 800 | 122億7967万 | +0.42% | 17.41 | 1.43 |
| 12/04 | 3,550 | 3,550 | 3,545 | 3,545 | 0% | 400 | 122億7967万 | +0.4% | 17.41 | 1.43 |
| 12/01 | 3,540 | 3,580 | 3,540 | 3,545 | -0.14% | 700 | 122億7967万 | +0.51% | 17.41 | 1.43 |
| 11/30 | 3,570 | 3,570 | 3,550 | 3,550 | -0.56% | 700 | 122億9699万 | +0.71% | 17.44 | 1.43 |
| 11/29 | 3,575 | 3,575 | 3,570 | 3,570 | 0% | 600 | 123億6627万 | +1.31% | 17.54 | 1.44 |
| 11/28 | 3,555 | 3,570 | 3,540 | 3,570 | +0.42% | 700 | 123億6627万 | +1.33% | 17.54 | 1.44 |
| 11/27 | 3,555 | 3,555 | 3,555 | 3,555 | -0.14% | 200 | 123億1431万 | +1.02% | 17.46 | 1.43 |
| 11/24 | 3,530 | 3,560 | 3,530 | 3,560 | +0.56% | 300 | 123億3163万 | +1.25% | 17.49 | 1.43 |
| 11/22 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 200 | 122億6235万 | +0.74% | 17.39 | 1.42 |
| 11/21 | 3,580 | 3,580 | 3,540 | 3,540 | +0.43% | 900 | 122億6235万 | +0.8% | 17.39 | 1.42 |
| 11/20 | 3,530 | 3,530 | 3,525 | 3,525 | +0.71% | 300 | 122億1039万 | +0.4% | 17.31 | 1.42 |
| 11/17 | 3,540 | 3,555 | 3,500 | 3,500 | -0.43% | 1,500 | 121億2380万 | -0.31% | 17.19 | 1.41 |
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 | 8,750 875 4/4 | 4,320 432 8/9 | 26,500 265,000 8/31 | - | - | +22.16% 9/4 | -15.31% 6/28 |
| 2008年 3月期 | 7,510 751 4/10 | 4,820 482 1/22 | 13,000 130,000 9/27 | - | - | +24.33% 12/4 | -15.61% 1/17 |
| 2009年 3月期 | 5,690 569 4/2 | 2,750 275 12/15 275 12/12 | 8,500 85,000 5/15 | - | - | +28.06% 1/13 | -22.18% 12/3 |
| 2010年 3月期 | 4,180 418 8/10 | 3,080 308 6/5 | 9,000 90,000 4/17 | - | - | +14.83% 8/10 | -7.82% 5/25 |
| 2011年 3月期 | 3,650 365 4/2 | 2,810 281 3/15 | 3,200 32,000 12/27 | 126億4339万 | 97億3367万 | +6.48% 9/15 | -13.6% 3/15 |
| 2012年 3月期 | 3,380 338 3/27 | 2,710 271 11/17 | 8,600 86,000 11/17 | 117億812万 | 93億8728万 | +8.24% 2/20 | -9.13% 11/17 |
| 2013年 3月期 | 5,000 500 3/15 500 3/12 | 2,850 285 5/18 | 15,100 151,000 1/9 | 173億1971万 | 98億7223万 | +38.62% 3/12 | -10.41% 4/2 |
| 2014年 3月期 | 4,800 480 4/9 | 3,170 317 3/27 | 9,100 91,000 12/18 | 166億2692万 | 109億8070万 | +10.08% 9/11 | -15.94% 6/7 |
| 2015年 3月期 | 3,440 344 1/13 | 2,930 293 10/29 293 5/22 他2件 | 19,800 198,000 3/10 | 119億1596万 | 101億4935万 | +8.12% 1/13 | -5.29% 5/21 |
| 2016年 3月期 | 3,040 304 4/24 | 2,600 260 2/12 260 10/14 他2件 | 12,000 120,000 8/24 | 105億3038万 | 90億625万 | +6.42% 11/11 | -7.25% 8/25 |
| 2017年 3月期 | 3,625 3/28 | 2,670 267 6/27 | 6,000 2/6 | 125億5679万 | 92億4872万 | +7.32% 12/12 | -9.99% 4/14 |
| 2018年 3月期 | 4,250 1/17 1/16 他2件 | 3,075 4/14 | 5,900 12/21 | 147億2175万 | 106億5162万 | +15.29% 1/11 | -3.7% 2/14 |
| 2019年 3月期 | 4,100 9/26 9/25 | 3,480 12/25 | 5,100 3/6 | 142億216万 | 120億5452万 | +3.07% 9/25 | -8.31% 12/25 |
| 2020年 3月期 | 3,960 7/24 4/1 | 2,680 3/17 | 18,300 7/24 | 137億1721万 | 92億8336万 | +4.21% 7/24 | -17.46% 3/13 |
| 2021年 3月期 | 3,250 3/29 | 2,760 4/3 | 13,000 12/14 | 112億5781万 | 95億6048万 | +6.14% 3/9 | -6.17% 8/4 |
| 2022年 3月期 | 3,140 6/9 | 2,950 3/30 12/23 他2件 | 5,600 12/20 | 108億7678万 | 102億1863万 | +2.36% 5/24 | -1.91% 4/21 |
| 2023年 3月期 | 3,525 3/27 | 2,912 5/6 | 4,200 3/3 | 122億1039万 | 100億8700万 | +7.75% 3/7 | -2.16% 4/28 |
| 最新 | 3,960 2024/4/18 | 400 | 137億1721万 | -3.98% 4,124 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/26
- 24%（1.24倍）
- 1985/12/27 vs 1984/12/28
- 31%（1.31倍）
- 1986/12/25 vs 1985/12/27
- 98%（1.98倍）
- 1987/12/17 vs 1986/12/25
- 21%（1.21倍）
- 1988/12/21 vs 1987/12/17
- 4%（1.04倍）
- 1989/12/29 vs 1988/12/21
- 24%（1.24倍）
- 1990/12/27 vs 1989/12/29
- -2%（0.98倍）
- 1991/12/26 vs 1990/12/27
- -5%（0.95倍）
- 1992/12/29 vs 1991/12/26
- -18%（0.82倍）
- 1993/12/29 vs 1992/12/29
- -19%（0.81倍）
- 1994/12/29 vs 1993/12/29
- -18%（0.82倍）
- 1995/12/29 vs 1994/12/29
- -22%（0.78倍）
- 1996/12/27 vs 1995/12/29
- 3%（1.03倍）
- 1997/12/29 vs 1996/12/27
- -37%（0.63倍）
- 1998/12/29 vs 1997/12/29
- -15%（0.85倍）
- 1999/12/29 vs 1998/12/29
- -39%（0.61倍）
- 2000/12/28 vs 1999/12/29
- -27%（0.73倍）
- 2001/12/28 vs 2000/12/28
- -21%（0.79倍）
- 2002/12/27 vs 2001/12/28
- -31%（0.69倍）
- 2003/12/30 vs 2002/12/27
- -6%（0.94倍）
- 2004/12/30 vs 2003/12/30
- 168%（2.68倍）
- 2005/12/30 vs 2004/12/30
- 246%（3.46倍）
- 2006/12/29 vs 2005/12/30
- -47%（0.53倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- 4%（1.04倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/29 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/29
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/04/18 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
1,100円（2003/05/30） - 260%（3.6倍）
3,960円（4/18）