株価チャート
株価
4/18
- 前日 (4/17)
- 3,725
- 始値
- 3,753
- 高値
- 3,757
- 安値
- 3,654
- 終値 -1.91%
- 3,654
- 出来高 +96.96%
- 952,300
乖離率
- 株価（5日）
移動平均値 - -2.04%
3,730 - 株価（25日）
移動平均値 - -1.43%
3,707 - 出来高（5日）
移動平均値 - +53.68%
619,660
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 | 3,753 | 3,757 | 3,654 | 3,654 | -1.91% | 952,300 | 3259億8203万 | -1.43% | 21.94 | 1.79 |
| 04/17 | 3,736 | 3,752 | 3,705 | 3,725 | +0.19% | 483,500 | 3323億1611万 | +0.43% | 22.37 | 1.82 |
| 04/16 | 3,745 | 3,757 | 3,715 | 3,718 | -1.2% | 548,000 | 3316億9162万 | +0.19% | 22.33 | 1.82 |
| 04/15 | 3,769 | 3,770 | 3,745 | 3,763 | -0.66% | 420,200 | 3357億618万 | +1.4% | 22.6 | 1.84 |
| 04/12 | 3,748 | 3,793 | 3,732 | 3,788 | +1.8% | 694,300 | 3379億3649万 | +2.1% | 22.75 | 1.85 |
| 04/11 | 3,725 | 3,737 | 3,691 | 3,721 | -0.35% | 466,500 | 3319億5926万 | +0.35% | 22.34 | 1.82 |
| 04/10 | 3,745 | 3,757 | 3,728 | 3,734 | +0.03% | 406,200 | 3331億1902万 | +0.62% | 22.42 | 1.82 |
| 04/09 | 3,750 | 3,760 | 3,714 | 3,733 | -0.88% | 547,700 | 3330億2981万 | +0.51% | 22.42 | 1.82 |
| 04/08 | 3,722 | 3,766 | 3,718 | 3,766 | +1.18% | 587,200 | 3359億7382万 | +1.29% | 22.61 | 1.84 |
| 04/05 | 3,675 | 3,722 | 3,672 | 3,722 | +1.14% | 480,400 | 3320億4847万 | -0.35% | 22.35 | 1.82 |
| 04/04 | 3,656 | 3,692 | 3,649 | 3,680 | +0.38% | 601,500 | 3283億155万 | -1.95% | 22.1 | 1.8 |
| 04/03 | 3,654 | 3,676 | 3,634 | 3,666 | +0.27% | 398,400 | 3270億5258万 | -2.84% | 22.01 | 1.79 |
| 04/02 | 3,724 | 3,742 | 3,656 | 3,656 | -1.24% | 683,100 | 3261億6046万 | -3.69% | 21.95 | 1.79 |
| 04/01 | 3,713 | 3,738 | 3,692 | 3,702 | -0.3% | 550,000 | 3302億6423万 | -3.09% | 22.23 | 1.81 |
| 03/29 | 3,695 | 3,729 | 3,688 | 3,713 | +0.41% | 385,000 | 3312億4556万 | -3.38% | 22.3 | 1.81 |
| 03/28 | 3,740 | 3,766 | 3,681 | 3,698 | -0.99% | 693,900 | 3299億738万 | -4.27% | 22.21 | 1.81 |
| 03/27 | 3,705 | 3,735 | 3,685 | 3,735 | +1.03% | 551,600 | 3332億823万 | -3.84% | 22.43 | 1.82 |
| 03/26 | 3,620 | 3,697 | 3,613 | 3,697 | +2.16% | 662,700 | 3298億1816万 | -5.33% | 22.2 | 1.81 |
| 03/25 | 3,675 | 3,679 | 3,619 | 3,619 | -1.36% | 763,000 | 3228億5960万 | -7.75% | 21.73 | 1.77 |
| 03/22 | 3,680 | 3,682 | 3,655 | 3,669 | -0.03% | 443,700 | 3273億2022万 | -6.97% | 22.03 | 1.79 |
| 03/21 | 3,699 | 3,723 | 3,670 | 3,670 | -0.35% | 652,000 | 3274億943万 | -7.44% | 22.04 | 1.79 |
| 03/19 | 3,669 | 3,691 | 3,638 | 3,683 | -0.81% | 1,058,600 | 3285億6919万 | -7.6% | 22.12 | 1.8 |
| 03/18 | 3,718 | 3,729 | 3,704 | 3,713 | 0% | 401,800 | 3312億4556万 | -7.29% | 22.3 | 1.81 |
| 03/15 | 3,733 | 3,741 | 3,708 | 3,713 | -0.75% | 349,900 | 3312億4556万 | -7.71% | 22.3 | 1.81 |
| 03/14 | 3,712 | 3,743 | 3,694 | 3,741 | +0.78% | 416,300 | 3337億4351万 | -7.47% | 22.46 | 1.83 |
| 03/13 | 3,760 | 3,760 | 3,701 | 3,712 | -1.22% | 443,500 | 3311億5635万 | -8.71% | 22.29 | 1.81 |
| 03/12 | 3,748 | 3,759 | 3,672 | 3,758 | +0.62% | 749,100 | 3352億6012万 | -8.12% | 22.57 | 1.84 |
| 03/11 | 3,727 | 3,748 | 3,703 | 3,735 | +0.08% | 568,300 | 3332億823万 | -9.17% | 22.43 | 1.82 |
| 03/08 | 3,715 | 3,757 | 3,680 | 3,732 | -0.11% | 736,800 | 3329億4060万 | -9.75% | 22.41 | 1.82 |
| 03/07 | 3,809 | 3,820 | 3,730 | 3,736 | -1.71% | 1,363,100 | 3332億9745万 | -10.15% | 22.43 | 1.83 |
| 03/06 | 3,790 | 3,846 | 3,788 | 3,801 | +0.03% | 1,008,000 | 3390億9625万 | -9.07% | 22.82 | 1.86 |
| 03/05 | 3,860 | 3,873 | 3,800 | 3,800 | -0.76% | 1,573,100 | 3390億704万 | -9.55% | 22.82 | 1.86 |
| 03/04 | 3,898 | 3,919 | 3,787 | 3,829 | -8.79% | 3,827,700 | 3415億9420万 | -9.29% | 22.99 | 1.87 |
| 03/01 | 4,170 | 4,214 | 4,161 | 4,198 | +0.55% | 602,000 | 3745億1357万 | -0.99% | 25.21 | 2.05 |
| 02/29 | 4,196 | 4,209 | 4,136 | 4,175 | -0.26% | 475,800 | 3724億6168万 | -1.6% | 25.07 | 2.04 |
| 02/28 | 4,212 | 4,218 | 4,164 | 4,186 | -0.97% | 346,900 | 3734億4302万 | -1.46% | 25.14 | 2.04 |
| 02/27 | 4,269 | 4,293 | 4,203 | 4,227 | -0.84% | 376,300 | 3771億73万 | -0.59% | 25.38 | 2.07 |
| 02/26 | 4,299 | 4,307 | 4,252 | 4,263 | -0.14% | 482,300 | 3803億1237万 | +0.26% | 25.6 | 2.08 |
| 02/22 | 4,215 | 4,273 | 4,202 | 4,269 | +1.23% | 515,900 | 3808億4765万 | +0.35% | 25.63 | 2.09 |
| 02/21 | 4,236 | 4,240 | 4,167 | 4,217 | -0.21% | 358,700 | 3762億860万 | -1.01% | 25.32 | 2.06 |
| 02/20 | 4,260 | 4,265 | 4,206 | 4,226 | -0.66% | 231,800 | 3770億1151万 | -0.94% | 25.38 | 2.06 |
| 02/19 | 4,170 | 4,269 | 4,158 | 4,254 | +2.28% | 292,500 | 3795億946万 | -0.44% | 25.54 | 2.08 |
| 02/16 | 4,160 | 4,197 | 4,143 | 4,159 | +0.65% | 281,800 | 3710億3428万 | -2.8% | 24.97 | 2.03 |
| 02/15 | 4,150 | 4,161 | 4,095 | 4,132 | -1.24% | 326,400 | 3686億2555万 | -3.66% | 24.81 | 2.02 |
| 02/14 | 4,185 | 4,199 | 4,120 | 4,184 | -0.33% | 236,900 | 3732億6459万 | -2.68% | 25.12 | 2.04 |
| 02/13 | 4,170 | 4,212 | 4,135 | 4,198 | +0.94% | 269,200 | 3745億1357万 | -2.51% | 25.21 | 2.05 |
| 02/09 | 4,140 | 4,193 | 4,114 | 4,159 | -0.05% | 248,100 | 3710億3428万 | -3.62% | 24.97 | 2.03 |
| 02/08 | 4,226 | 4,249 | 4,159 | 4,161 | -1.72% | 282,000 | 3712億1271万 | -3.79% | 24.99 | 2.03 |
| 02/07 | 4,287 | 4,296 | 4,201 | 4,234 | -1.6% | 237,800 | 3777億2521万 | -2.22% | 25.42 | 2.07 |
| 02/06 | 4,310 | 4,327 | 4,266 | 4,303 | -0.3% | 219,000 | 3838億8087万 | -0.6% | 25.84 | 2.1 |
| 02/05 | 4,315 | 4,334 | 4,291 | 4,316 | +0.44% | 206,600 | 3850億4063万 | -0.19% | 25.92 | 2.11 |
| 02/02 | 4,359 | 4,359 | 4,272 | 4,297 | -0.69% | 211,600 | 3833億4559万 | -0.37% | 25.8 | 2.1 |
| 02/01 | 4,286 | 4,330 | 4,279 | 4,327 | +0.56% | 179,000 | 3860億2196万 | +0.56% | 25.98 | 2.11 |
| 01/31 | 4,283 | 4,303 | 4,243 | 4,303 | +0.37% | 139,800 | 3838億8087万 | +0.23% | 25.84 | 2.1 |
| 01/30 | 4,320 | 4,361 | 4,286 | 4,287 | -0.76% | 184,100 | 3824億5347万 | +0.07% | 25.74 | 2.09 |
| 01/29 | 4,319 | 4,328 | 4,295 | 4,320 | +0.65% | 138,600 | 3853億9748万 | +0.98% | 25.94 | 2.11 |
| 01/26 | 4,320 | 4,329 | 4,270 | 4,292 | -0.28% | 199,000 | 3828億9953万 | +0.49% | 25.77 | 2.1 |
| 01/25 | 4,279 | 4,312 | 4,263 | 4,304 | +0.63% | 174,900 | 3839億7008万 | +0.96% | 25.84 | 2.1 |
| 01/24 | 4,300 | 4,328 | 4,256 | 4,277 | -0.86% | 173,700 | 3815億6134万 | +0.52% | 25.68 | 2.09 |
| 01/23 | 4,299 | 4,343 | 4,299 | 4,314 | +0.79% | 182,700 | 3848億6220万 | +1.43% | 25.9 | 2.11 |
| 01/22 | 4,235 | 4,284 | 4,228 | 4,280 | +1.06% | 209,700 | 3818億2898万 | +0.73% | 25.7 | 2.09 |
| 01/19 | 4,310 | 4,319 | 4,233 | 4,235 | -1.76% | 332,300 | 3778億1442万 | -0.21% | 25.43 | 2.07 |
| 01/18 | 4,399 | 4,399 | 4,311 | 4,311 | -2.04% | 302,800 | 3845億9457万 | +1.53% | 25.89 | 2.11 |
| 01/17 | 4,378 | 4,430 | 4,363 | 4,401 | +0.85% | 271,500 | 3926億2368万 | +3.7% | 26.43 | 2.15 |
| 01/16 | 4,425 | 4,431 | 4,361 | 4,364 | -1.27% | 187,400 | 3893億2282万 | +2.9% | 26.21 | 2.13 |
| 01/15 | 4,400 | 4,423 | 4,386 | 4,420 | +0.75% | 209,400 | 3943億1871万 | +4.15% | 26.54 | 2.16 |
| 01/12 | 4,401 | 4,416 | 4,381 | 4,387 | -0.45% | 204,700 | 3913億7471万 | +3.37% | 26.34 | 2.14 |
| 01/11 | 4,413 | 4,429 | 4,389 | 4,407 | +0.27% | 226,200 | 3931億5895万 | +3.74% | 26.46 | 2.15 |
| 01/10 | 4,380 | 4,413 | 4,368 | 4,395 | +0.85% | 280,000 | 3920億8841万 | +3.39% | 26.39 | 2.15 |
| 01/09 | 4,414 | 4,420 | 4,341 | 4,358 | -1.34% | 595,600 | 3887億8755万 | +2.42% | 26.17 | 2.13 |
| 01/05 | 4,441 | 4,441 | 4,363 | 4,417 | -0.02% | 488,000 | 3940億5108万 | +3.3% | 26.52 | 2.16 |
| 01/04 | 4,310 | 4,419 | 4,303 | 4,418 | +3.18% | 768,300 | 3941億4029万 | +2.89% | 26.53 | 2.16 |
| 2023 | ||||||||||
| 12/29 | 4,210 | 4,282 | 4,205 | 4,282 | +1.71% | 466,300 | 3820億741万 | -0.67% | 25.71 | 2.09 |
| 12/28 | 4,161 | 4,216 | 4,152 | 4,210 | +0.96% | 346,300 | 3755億8411万 | -2.84% | 25.28 | 2.06 |
| 12/27 | 4,073 | 4,170 | 4,073 | 4,170 | +2.76% | 432,500 | 3720億1562万 | -4.34% | 25.04 | 2.04 |
| 12/26 | 4,060 | 4,063 | 4,019 | 4,058 | +0.27% | 295,100 | 3620億2383万 | -7.42% | 24.37 | 1.98 |
| 12/25 | 4,085 | 4,089 | 4,047 | 4,047 | -0.66% | 216,500 | 3610億4250万 | -8.31% | 24.3 | 1.98 |
| 12/22 | 4,070 | 4,100 | 4,055 | 4,074 | +0.2% | 225,000 | 3634億5123万 | -8.31% | 24.46 | 1.99 |
| 12/21 | 4,120 | 4,122 | 4,065 | 4,066 | -1.74% | 288,800 | 3627億3753万 | -9.04% | 24.42 | 1.99 |
| 12/20 | 4,181 | 4,185 | 4,114 | 4,138 | -0.31% | 277,500 | 3691億6082万 | -8.09% | 24.85 | 2.02 |
| 12/19 | 4,102 | 4,153 | 4,071 | 4,151 | +1.29% | 348,800 | 3703億2058万 | -8.33% | 24.93 | 2.03 |
| 12/18 | 4,056 | 4,098 | 4,032 | 4,098 | -0.05% | 341,300 | 3655億9233万 | -10.05% | 24.61 | 2 |
| 12/15 | 4,190 | 4,198 | 4,096 | 4,100 | -2.75% | 493,400 | 3657億7075万 | -10.58% | 24.62 | 2 |
| 12/14 | 4,226 | 4,235 | 4,114 | 4,216 | +0.12% | 327,300 | 3761億1939万 | -8.57% | 25.32 | 2.06 |
| 12/13 | 4,183 | 4,218 | 4,157 | 4,211 | +0.81% | 445,200 | 3756億7333万 | -9.15% | 25.29 | 2.06 |
| 12/12 | 4,300 | 4,315 | 4,174 | 4,177 | -2.38% | 486,500 | 3726億4011万 | -10.38% | 25.08 | 2.04 |
| 12/11 | 4,256 | 4,296 | 4,240 | 4,279 | +0.4% | 305,500 | 3817億3977万 | -8.78% | 25.69 | 2.09 |
| 12/08 | 4,313 | 4,318 | 4,236 | 4,262 | -1.62% | 558,000 | 3802億2316万 | -9.61% | 25.59 | 2.08 |
| 12/07 | 4,445 | 4,445 | 4,324 | 4,332 | -2.34% | 528,800 | 3864億6803万 | -8.65% | 26.01 | 2.12 |
| 12/06 | 4,418 | 4,442 | 4,382 | 4,436 | +0.41% | 443,800 | 3957億4611万 | -6.88% | 26.64 | 2.17 |
| 12/05 | 4,432 | 4,501 | 4,375 | 4,418 | -1.19% | 675,700 | 3941億4029万 | -7.5% | 26.53 | 2.16 |
| 12/04 | 4,511 | 4,513 | 4,376 | 4,471 | -0.64% | 1,059,900 | 3988億6855万 | -6.68% | 26.85 | 2.18 |
| 12/01 | 4,565 | 4,580 | 4,471 | 4,500 | +0.11% | 1,271,100 | 4014億5571万 | -6.29% | 27.02 | 2.2 |
| 11/30 | 4,670 | 4,700 | 4,406 | 4,495 | -7.89% | 3,675,500 | 4010億964万 | -6.57% | 26.99 | 2.2 |
| 11/29 | 4,895 | 4,925 | 4,856 | 4,880 | +0.37% | 459,500 | 4353億5641万 | +1.24% | 29.3 | 2.38 |
| 11/28 | 4,879 | 4,892 | 4,837 | 4,862 | +0.52% | 364,100 | 4337億5059万 | +0.93% | 29.2 | 2.38 |
| 11/27 | 4,869 | 4,893 | 4,811 | 4,837 | -0.04% | 184,300 | 4315億2028万 | +0.44% | 29.05 | 2.36 |
| 11/24 | 4,884 | 4,890 | 4,793 | 4,839 | -0.64% | 242,900 | 4316億9870万 | +0.46% | 29.06 | 2.36 |
| 11/22 | 4,792 | 4,878 | 4,766 | 4,870 | +2.29% | 218,900 | 4344億6429万 | +1.14% | 29.24 | 2.38 |
| 11/21 | 4,830 | 4,835 | 4,734 | 4,761 | -1.43% | 209,500 | 4247億4014万 | -1.02% | 28.59 | 2.33 |
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 4月期 | 3,200 4,160 6/14 | 1,586 3/17 | 2,882,100 3/5 | - | - | +9.43% 1/31 | -19.46% 3/14 |
| 2009年 4月期 | 1,847 6/6 | 1,127 3/18 | 3,188,900 9/4 | - | - | +16.57% 11/5 | -18.13% 9/5 |
| 2010年 4月期 | 1,729 9/3 | 1,171 5/1 | 1,300,300 8/21 | - | - | +10.12% 7/8 | -9.66% 11/12 |
| 2011年 4月期 | 1,499 3/24 | 1,169 3/15 | 1,780,000 3/24 | 1367億2735万 | 1066億2727万 | +5.2% 6/17 | -14.73% 3/15 |
| 2012年 4月期 | 1,490 4/2 3/30 | 1,281 8/9 | 3,218,100 5/31 | 1359億644万 | 1168億4305万 | +6.35% 3/29 | -6.76% 8/9 |
| 2013年 4月期 | 2,502 4/15 | 1,300 6/4 | 1,822,700 4/24 | 2282億1337万 | 1185億7609万 | +13.25% 3/27 | -8.64% 6/4 |
| 2014年 4月期 | 2,409 7/10 | 1,950 6/7 | 1,004,900 4/24 | 2197億3062万 | 1778億6414万 | +8.46% 7/10 | -10.95% 6/6 |
| 2015年 4月期 | 2,693 7/8 | 2,052 12/17 | 1,801,000 9/2 | 2402億4893万 | 1830億6380万 | +12.02% 6/4 | -10.27% 9/5 |
| 2016年 4月期 | 3,700 3/29 | 2,390 9/16 | 1,183,000 10/14 | 3300億8580万 | 2132億1758万 | +12.78% 8/5 | -14.32% 9/7 |
| 2017年 4月期 | 4,265 3/29 | 3,050 8/31 | 1,142,800 9/2 | 3804億9080万 | 2720億9775万 | +11.38% 9/28 | -12.91% 8/19 |
| 2018年 4月期 | 4,670 6/1 | 3,740 9/22 | 1,558,100 3/2 | 4166億2181万 | 3336億5430万 | +10.06% 6/4 | -9.13% 3/5 |
| 2019年 4月期 | 5,840 4/1 | 4,280 9/6 | 1,227,300 6/4 | 5210億29万 | 3818億2898万 | +13.78% 6/14 | -8.94% 9/6 |
| 2020年 4月期 | 6,400 4/23 | 3,910 3/13 | 896,100 4/27 | 5709億5923万 | 3488億2040万 | +20.03% 3/30 | -19.51% 3/13 |
| 2021年 4月期 | 8,590 11/30 | 5,850 5/28 | 3,488,200 5/29 | 7663億3434万 | 5218億9242万 | +14.28% 11/24 | -14.58% 12/16 |
| 2022年 4月期 | 7,850 9/17 | 4,935 4/18 | 628,100 4/26 | 7003億1718万 | 4402億6309万 | +9.85% 9/17 | -17.55% 12/2 |
| 2023年 4月期 | 6,590 8/2 | 4,045 3/16 | 3,872,000 2/28 | 5879億958万 | 3608億6407万 | +12.52% 7/7 | -13.06% 1/17 |
| 最新 | 3,654 2024/4/18 | 952,300 | 3259億8203万 | -1.43% 3,707 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- 66%（1.66倍）
- 1998/12/30 vs 1997/12/30
- 69%（1.69倍）
- 1999/12/30 vs 1998/12/30
- 145%（2.45倍）
- 2000/12/29 vs 1999/12/30
- -42%（0.58倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- 15%（1.15倍）
- 2005/12/30 vs 2004/12/30
- 33%（1.33倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 44%（1.44倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- 11%（1.11倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 19%（1.19倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/04/18 vs 2023/12/29
- -15%（0.85倍）
- 過去安値
750円（1996/12/06） - 387%（4.87倍）
3,654円（4/18）