株価チャート
株価
4/18
- 前日 (4/17)
- 3,965
- 始値
- 3,940
- 高値
- 3,995
- 安値
- 3,940
- 終値 -0.13%
- 3,960
- 出来高 -44%
- 4,200
乖離率
- 株価（5日）
移動平均値 - -1.12%
4,005 - 株価（25日）
移動平均値 - -4.62%
4,152 - 出来高（5日）
移動平均値 - -51.5%
8,660
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 | 3,940 | 3,995 | 3,940 | 3,960 | -0.13% | 4,200 | 280億7026万 | -4.62% | 20.29 | 1.39 |
| 04/17 | 3,985 | 3,995 | 3,925 | 3,965 | -0.38% | 7,500 | 281億571万 | -4.69% | 20.32 | 1.39 |
| 04/16 | 4,025 | 4,050 | 3,970 | 3,980 | -1.12% | 14,000 | 282億1203万 | -4.56% | 20.39 | 1.4 |
| 04/15 | 4,085 | 4,085 | 4,020 | 4,025 | -1.71% | 12,000 | 285億3101万 | -3.69% | 20.62 | 1.41 |
| 04/12 | 4,070 | 4,095 | 4,070 | 4,095 | +0.61% | 5,600 | 290億2721万 | -2.17% | 20.98 | 1.44 |
| 04/11 | 4,065 | 4,095 | 4,065 | 4,070 | -0.37% | 4,300 | 288億4999万 | -2.89% | 20.85 | 1.43 |
| 04/10 | 4,130 | 4,160 | 4,085 | 4,085 | -0.97% | 10,300 | 289億5632万 | -2.69% | 20.93 | 1.43 |
| 04/09 | 4,110 | 4,125 | 4,100 | 4,125 | +0.49% | 3,400 | 292億3986万 | -1.88% | 21.14 | 1.45 |
| 04/08 | 4,075 | 4,115 | 4,065 | 4,105 | +1.11% | 7,500 | 290億9809万 | -2.4% | 21.03 | 1.44 |
| 04/05 | 4,090 | 4,110 | 4,055 | 4,060 | -1.34% | 5,400 | 287億7911万 | -3.59% | 20.8 | 1.42 |
| 04/04 | 4,130 | 4,150 | 4,100 | 4,115 | +0.49% | 7,600 | 291億6897万 | -2.53% | 21.09 | 1.44 |
| 04/03 | 4,055 | 4,115 | 4,055 | 4,095 | +0.61% | 6,500 | 290億2721万 | -3.33% | 20.98 | 1.44 |
| 04/02 | 4,180 | 4,180 | 4,070 | 4,070 | -1.69% | 12,600 | 288億4999万 | -4.21% | 20.85 | 1.43 |
| 04/01 | 4,225 | 4,225 | 4,135 | 4,140 | -1.31% | 8,000 | 293億4619万 | -2.86% | 21.21 | 1.45 |
| 03/29 | 4,235 | 4,240 | 4,170 | 4,195 | -0.94% | 9,700 | 297億3605万 | -1.66% | 21.49 | 1.47 |
| 03/28 | 4,340 | 4,340 | 4,210 | 4,235 | -2.53% | 13,800 | 300億1959万 | -0.8% | 21.7 | 1.49 |
| 03/27 | 4,300 | 4,365 | 4,300 | 4,345 | +1.52% | 16,000 | 307億9932万 | +1.85% | 22.26 | 1.52 |
| 03/26 | 4,275 | 4,305 | 4,270 | 4,280 | -0.58% | 5,500 | 303億3857万 | +0.52% | 21.93 | 1.5 |
| 03/25 | 4,265 | 4,330 | 4,265 | 4,305 | +0.94% | 11,200 | 305億1578万 | +1.32% | 22.06 | 1.51 |
| 03/22 | 4,265 | 4,270 | 4,245 | 4,265 | 0% | 6,900 | 302億3224万 | +0.64% | 21.85 | 1.5 |
| 03/21 | 4,335 | 4,335 | 4,235 | 4,265 | -0.47% | 11,500 | 302億3224万 | +0.83% | 21.85 | 1.5 |
| 03/19 | 4,250 | 4,295 | 4,235 | 4,285 | +1.06% | 7,400 | 303億7401万 | +1.52% | 21.96 | 1.5 |
| 03/18 | 4,280 | 4,390 | 4,225 | 4,240 | +0.12% | 24,300 | 300億5503万 | +0.76% | 21.73 | 1.49 |
| 03/15 | 4,245 | 4,270 | 4,185 | 4,235 | -0.35% | 13,200 | 300億1959万 | +0.88% | 21.7 | 1.49 |
| 03/14 | 4,175 | 4,250 | 4,170 | 4,250 | +1.8% | 7,700 | 301億2592万 | +1.46% | 21.78 | 1.49 |
| 03/13 | 4,240 | 4,245 | 4,160 | 4,175 | -0.95% | 4,800 | 295億9428万 | -0.1% | 21.39 | 1.46 |
| 03/12 | 4,175 | 4,225 | 4,150 | 4,215 | +0.6% | 4,700 | 298億7782万 | +0.98% | 21.6 | 1.48 |
| 03/11 | 4,210 | 4,225 | 4,150 | 4,190 | -0.71% | 5,500 | 297億61万 | +0.5% | 21.47 | 1.47 |
| 03/08 | 4,170 | 4,245 | 4,150 | 4,220 | +0.24% | 13,200 | 299億1326万 | +1.27% | 21.62 | 1.48 |
| 03/07 | 4,260 | 4,265 | 4,160 | 4,210 | -0.59% | 9,100 | 298億4238万 | +1.2% | 21.57 | 1.48 |
| 03/06 | 4,265 | 4,280 | 4,210 | 4,235 | -0.47% | 11,400 | 300億1959万 | +2.2% | 21.7 | 1.49 |
| 03/05 | 4,155 | 4,255 | 4,145 | 4,255 | +2.41% | 16,500 | 301億6136万 | +3.08% | 21.8 | 1.49 |
| 03/04 | 4,250 | 4,265 | 4,130 | 4,155 | -1.77% | 12,800 | 294億5251万 | +1.09% | 21.29 | 1.46 |
| 03/01 | 4,305 | 4,305 | 4,230 | 4,230 | -2.42% | 13,600 | 299億8415万 | +3.22% | 21.67 | 1.48 |
| 02/29 | 4,475 | 4,475 | 4,300 | 4,335 | -3.02% | 15,000 | 307億2843万 | +6.17% | 22.21 | 1.52 |
| 02/28 | 4,405 | 4,470 | 4,405 | 4,470 | +0.79% | 12,900 | 316億8538万 | +9.99% | 22.9 | 1.57 |
| 02/27 | 4,350 | 4,435 | 4,335 | 4,435 | +1.14% | 13,500 | 314億3728万 | +9.78% | 22.72 | 1.56 |
| 02/26 | 4,240 | 4,385 | 4,240 | 4,385 | +3.54% | 13,500 | 310億8286万 | +9.16% | 22.47 | 1.54 |
| 02/22 | 4,260 | 4,315 | 4,235 | 4,235 | -1.05% | 13,300 | 300億1959万 | +5.98% | 21.7 | 1.49 |
| 02/21 | 4,170 | 4,280 | 4,135 | 4,280 | +3.26% | 23,200 | 303億3857万 | +7.51% | 21.93 | 1.5 |
| 02/20 | 4,150 | 4,185 | 4,130 | 4,145 | -0.12% | 8,200 | 293億8163万 | +4.57% | 21.24 | 1.45 |
| 02/19 | 4,065 | 4,150 | 4,045 | 4,150 | +2.22% | 11,300 | 294億1707万 | +4.96% | 21.26 | 1.46 |
| 02/16 | 4,055 | 4,075 | 4,035 | 4,060 | +0.5% | 10,100 | 287億7911万 | +2.99% | 20.8 | 1.42 |
| 02/15 | 4,070 | 4,085 | 4,020 | 4,040 | -0.37% | 9,800 | 286億3734万 | +2.69% | 20.7 | 1.42 |
| 02/14 | 4,035 | 4,070 | 4,020 | 4,055 | +0.37% | 14,500 | 287億4367万 | +3.29% | 20.78 | 1.42 |
| 02/13 | 3,980 | 4,050 | 3,980 | 4,040 | +1.76% | 11,000 | 286億3734万 | +3.11% | 20.7 | 1.42 |
| 02/09 | 3,965 | 4,005 | 3,965 | 3,970 | -0.25% | 8,500 | 281億4115万 | +1.53% | 20.34 | 1.39 |
| 02/08 | 3,990 | 4,000 | 3,925 | 3,980 | -0.75% | 15,700 | 282億1203万 | +1.95% | 20.39 | 1.4 |
| 02/07 | 3,995 | 4,050 | 3,995 | 4,010 | 0% | 10,800 | 284億2469万 | +2.93% | 20.55 | 1.41 |
| 02/06 | 4,010 | 4,060 | 4,010 | 4,010 | -0.99% | 10,300 | 284億2469万 | +3.14% | 20.55 | 1.41 |
| 02/05 | 4,025 | 4,100 | 4,025 | 4,050 | -0.98% | 15,300 | 287億823万 | +4.41% | 20.75 | 1.42 |
| 02/02 | 4,120 | 4,120 | 4,055 | 4,090 | -1.21% | 14,400 | 289億9176万 | +5.77% | 20.96 | 1.43 |
| 02/01 | 4,035 | 4,140 | 4,010 | 4,140 | +2.6% | 44,300 | 293億4619万 | +7.45% | 21.21 | 1.45 |
| 01/31 | 4,160 | 4,190 | 3,965 | 4,035 | +5.91% | 98,600 | 286億190万 | +5.16% | 16.27 | 1.42 |
| 01/30 | 3,760 | 3,825 | 3,760 | 3,810 | -0.39% | 17,700 | 270億700万 | -0.39% | 15.64 | 1.36 |
| 01/29 | 3,815 | 3,845 | 3,795 | 3,825 | +0.26% | 37,900 | 271億1332万 | +0.08% | 15.7 | 1.37 |
| 01/26 | 3,835 | 3,865 | 3,800 | 3,815 | -1.29% | 21,400 | 270億4244万 | -0.13% | 15.66 | 1.36 |
| 01/25 | 3,860 | 3,885 | 3,845 | 3,865 | +0.39% | 12,400 | 273億9686万 | +1.28% | 15.86 | 1.38 |
| 01/24 | 3,870 | 3,870 | 3,830 | 3,850 | -0.26% | 10,600 | 272億9054万 | +1.02% | 15.8 | 1.37 |
| 01/23 | 3,870 | 3,890 | 3,860 | 3,860 | 0% | 7,200 | 273億6142万 | +1.37% | 15.84 | 1.38 |
| 01/22 | 3,865 | 3,875 | 3,850 | 3,860 | 0% | 6,500 | 273億6142万 | +1.47% | 15.84 | 1.38 |
| 01/19 | 3,865 | 3,875 | 3,840 | 3,860 | -0.13% | 8,700 | 273億6142万 | +1.55% | 15.84 | 1.38 |
| 01/18 | 3,880 | 3,890 | 3,865 | 3,865 | +0.26% | 7,700 | 273億9686万 | +1.76% | 15.86 | 1.38 |
| 01/17 | 3,880 | 3,900 | 3,855 | 3,855 | -0.13% | 6,900 | 273億2598万 | +1.61% | 15.82 | 1.38 |
| 01/16 | 3,900 | 3,900 | 3,850 | 3,860 | -0.9% | 6,500 | 273億6142万 | +1.77% | 15.84 | 1.38 |
| 01/15 | 3,850 | 3,900 | 3,850 | 3,895 | +1.17% | 8,300 | 276億952万 | +2.69% | 15.99 | 1.39 |
| 01/12 | 3,880 | 3,900 | 3,845 | 3,850 | 0% | 14,500 | 272億9054万 | +1.61% | 15.8 | 1.37 |
| 01/11 | 3,870 | 3,880 | 3,840 | 3,850 | -0.26% | 10,600 | 272億9054万 | +1.64% | 15.8 | 1.37 |
| 01/10 | 3,835 | 3,870 | 3,820 | 3,860 | +0.65% | 13,300 | 273億6142万 | +1.87% | 15.84 | 1.38 |
| 01/09 | 3,850 | 3,855 | 3,825 | 3,835 | -0.39% | 10,000 | 271億8421万 | +1.19% | 15.74 | 1.37 |
| 01/05 | 3,830 | 3,865 | 3,830 | 3,850 | +1.05% | 4,900 | 272億9054万 | +1.53% | 15.8 | 1.37 |
| 01/04 | 3,815 | 3,830 | 3,800 | 3,810 | +0.26% | 6,800 | 270億700万 | +0.37% | 15.64 | 1.36 |
| 2023 | ||||||||||
| 12/29 | 3,810 | 3,820 | 3,790 | 3,800 | -0.13% | 6,200 | 269億3611万 | -0.03% | 15.6 | 1.36 |
| 12/28 | 3,735 | 3,805 | 3,735 | 3,805 | +0.53% | 6,400 | 269億7155万 | -0.03% | 15.62 | 1.36 |
| 12/27 | 3,745 | 3,785 | 3,745 | 3,785 | +1.2% | 5,900 | 268億2979万 | -0.63% | 15.54 | 1.35 |
| 12/26 | 3,720 | 3,745 | 3,720 | 3,740 | +0.13% | 8,100 | 265億1081万 | -1.86% | 15.35 | 1.33 |
| 12/25 | 3,765 | 3,775 | 3,730 | 3,735 | -0.53% | 4,300 | 264億7536万 | -2.07% | 15.33 | 1.33 |
| 12/22 | 3,730 | 3,765 | 3,730 | 3,755 | +0.67% | 5,000 | 266億1713万 | -1.68% | 15.41 | 1.34 |
| 12/21 | 3,740 | 3,740 | 3,710 | 3,730 | -0.4% | 8,200 | 264億3992万 | -2.38% | 15.31 | 1.33 |
| 12/20 | 3,780 | 3,780 | 3,725 | 3,745 | -0.53% | 4,700 | 265億4625万 | -2.12% | 15.37 | 1.34 |
| 12/19 | 3,685 | 3,765 | 3,685 | 3,765 | +1.35% | 4,600 | 266億8802万 | -1.67% | 15.45 | 1.34 |
| 12/18 | 3,730 | 3,730 | 3,670 | 3,715 | -0.4% | 6,700 | 263億3359万 | -3.03% | 15.25 | 1.33 |
| 12/15 | 3,770 | 3,775 | 3,730 | 3,730 | -1.32% | 6,400 | 264億3992万 | -2.76% | 15.31 | 1.33 |
| 12/14 | 3,750 | 3,795 | 3,750 | 3,780 | +0.13% | 7,800 | 267億9434万 | -1.59% | 15.51 | 1.35 |
| 12/13 | 3,800 | 3,800 | 3,740 | 3,775 | +0.13% | 8,500 | 267億5890万 | -1.72% | 15.49 | 1.35 |
| 12/12 | 3,800 | 3,840 | 3,765 | 3,770 | -0.66% | 17,000 | 267億2346万 | -1.93% | 15.47 | 1.35 |
| 12/11 | 3,770 | 3,835 | 3,755 | 3,795 | +0.66% | 15,000 | 269億67万 | -1.3% | 15.58 | 1.35 |
| 12/08 | 3,810 | 3,835 | 3,750 | 3,770 | -1.44% | 17,200 | 267億2346万 | -1.95% | 15.47 | 1.35 |
| 12/07 | 3,840 | 3,865 | 3,825 | 3,825 | -0.52% | 4,700 | 271億1332万 | -0.55% | 15.7 | 1.37 |
| 12/06 | 3,820 | 3,865 | 3,805 | 3,845 | +1.18% | 7,500 | 272億5509万 | +0.05% | 15.78 | 1.37 |
| 12/05 | 3,830 | 3,855 | 3,795 | 3,800 | -1.04% | 10,200 | 269億3611万 | -0.99% | 15.6 | 1.36 |
| 12/04 | 3,860 | 3,865 | 3,835 | 3,840 | -0.52% | 5,200 | 272億1965万 | +0.1% | 15.76 | 1.37 |
| 12/01 | 3,890 | 3,890 | 3,850 | 3,860 | -0.64% | 5,200 | 273億6142万 | +0.78% | 15.84 | 1.38 |
| 11/30 | 3,870 | 3,920 | 3,850 | 3,885 | -0.38% | 7,200 | 275億3863万 | +1.62% | 15.95 | 1.39 |
| 11/29 | 3,940 | 3,950 | 3,890 | 3,900 | -1.02% | 6,900 | 276億4496万 | +2.23% | 16.01 | 1.39 |
| 11/28 | 3,955 | 3,970 | 3,925 | 3,940 | 0% | 8,100 | 279億2850万 | +3.52% | 16.17 | 1.41 |
| 11/27 | 3,910 | 3,975 | 3,910 | 3,940 | +0.51% | 10,600 | 279億2850万 | +3.82% | 16.17 | 1.41 |
| 11/24 | 3,890 | 3,920 | 3,890 | 3,920 | +0.9% | 11,200 | 277億8673万 | +3.57% | 16.09 | 1.4 |
| 11/22 | 3,840 | 3,905 | 3,840 | 3,885 | +1.44% | 10,000 | 275億3863万 | +2.94% | 15.95 | 1.39 |
| 11/21 | 3,820 | 3,835 | 3,810 | 3,830 | +0.26% | 5,500 | 271億4877万 | +1.75% | 15.72 | 1.37 |
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 | |
| 2009年 1月期 | 1,725 345 5/8 | 1,300 260 10/10 | 18,000 90,000 7/25 | - | - | +7.11% 5/8 | -17.56% 10/10 |
| 2010年 1月期 | 1,600 320 3/27 | 1,365 273 2/12 273 2/3 | 19,000 95,000 1/26 | - | - | +5.81% 3/27 | -6.43% 2/5 |
| 2011年 1月期 | 1,540 308 3/26 308 3/24 他5件 | 1,230 246 11/1 | 33,600 168,000 1/26 | 113億121万 | 90億2629万 | +4.49% 3/10 | -7.56% 11/1 |
| 2012年 1月期 | 1,410 282 11/1 | 1,075 215 3/16 | 29,600 148,000 7/26 | 103億4721万 | 78億8883万 | +7.36% 7/4 | -17.38% 3/15 |
| 2013年 1月期 | 1,600 320 1/24 | 1,285 257 8/15 | 51,200 256,000 1/28 | 117億4152万 | 94億2991万 | +7.13% 1/23 | -4.9% 7/26 |
| 2014年 1月期 | 1,625 325 7/9 325 7/8 他2件 | 1,455 291 2/18 | 64,800 324,000 1/28 | 119億2498万 | 106億7744万 | +5.37% 7/2 | -3.94% 2/4 |
| 2015年 1月期 | 1,880 376 1/6 | 1,510 302 2/4 | 103,600 518,000 7/29 | 137億9629万 | 110億8106万 | +6.04% 7/2 | -5.15% 10/17 |
| 2016年 1月期 | 2,375 475 8/17 | 1,805 361 2/3 | 95,600 478,000 7/29 | 174億2882万 | 132億4590万 | +13.04% 8/17 | -4.61% 1/21 |
| 2017年 1月期 | 2,700 540 1/11 | 2,025 405 3/9 405 2/12 | 85,600 428,000 1/26 | 198億1382万 | 148億6036万 | +10.09% 3/3 | -2.88% 11/9 |
| 2018年 1月期 | 4,150 8,300 12/5 | 2,510 502 2/23 502 2/22 | 119,400 59,700 1/26 | 304億5457万 | 184億1951万 | +12.46% 8/8 | -13.73% 2/6 |
| 2019年 1月期 | 3,675 7,350 2/2 | 2,260 4,520 12/26 | 97,000 48,500 7/26 | 269億6881万 | 165億8490万 | +10.95% 9/25 | -15.13% 12/25 |
| 2020年 1月期 | 2,690 5,380 4/17 | 2,305 4,610 9/5 | 110,200 55,100 7/29 | 197億4043万 | 169億1513万 | +6.54% 9/26 | -7.58% 3/3 |
| 2021年 1月期 | 3,205 6,410 9/29 | 2,070 4,140 3/17 | 86,000 43,000 7/29 | 235億1973万 | 151億9059万 | +13.62% 9/28 | -7.82% 7/29 |
| 2022年 1月期 | 3,025 6,050 3/29 | 2,585 5,170 12/6 5,170 5/19 | 112,800 56,400 7/28 | 221億9881万 | 189億6989万 | +6.92% 12/30 | -7.39% 4/28 |
| 2023年 1月期 | 3,870 10/25 | 2,682 2/15 | 182,000 7/27 | 274億3230万 | 196億8172万 | +8.57% 6/28 | -5.62% 11/16 |
| 2024年 1月期 | 4,190 1/31 | 3,260 3/20 | 130,900 7/28 | 297億61万 | 231億835万 | +9.98% 2/28 | -5.84% 8/3 |
| 最新 | 3,960 2024/4/18 | 4,200 | 280億7026万 | -4.62% 4,152 | |||
年間値上がり率
- 1984/12/25 vs 1983/12/19
- -3%（0.97倍）
- 1985/12/28 vs 1984/12/25
- 18%（1.18倍）
- 1986/12/27 vs 1985/12/28
- 43%（1.43倍）
- 1987/12/28 vs 1986/12/27
- 2%（1.02倍）
- 1988/12/28 vs 1987/12/28
- 40%（1.4倍）
- 1989/12/29 vs 1988/12/28
- 31%（1.31倍）
- 1990/12/28 vs 1989/12/29
- -37%（0.63倍）
- 1991/12/30 vs 1990/12/28
- 12%（1.12倍）
- 1992/12/30 vs 1991/12/30
- -54%（0.46倍）
- 1993/12/30 vs 1992/12/30
- 2%（1.02倍）
- 1994/12/30 vs 1993/12/30
- 11%（1.11倍）
- 1995/12/29 vs 1994/12/30
- -23%（0.77倍）
- 1996/12/27 vs 1995/12/29
- 1%（1.01倍）
- 1997/12/30 vs 1996/12/27
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/30 vs 1998/12/30
- -9%（0.91倍）
- 2000/12/29 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/29
- -2%（0.98倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 8%（1.08倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 79%（1.79倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 55%（1.55倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/04/18 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
790円（2002/12/19） - 401%（5.01倍）
3,960円（4/18）