株価チャート
株価
4/18
- 前日 (4/17)
- 3,580
- 始値
- 3,585
- 高値
- 3,655
- 安値
- 3,570
- 終値 +1.26%
- 3,625
- 出来高 -4.65%
- 8,200
乖離率
- 株価（5日）
移動平均値 - +0.14%
3,620 - 株価（25日）
移動平均値 - -4.76%
3,806 - 出来高（5日）
移動平均値 - -10.87%
9,200
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 | 3,585 | 3,655 | 3,570 | 3,625 | +1.26% | 8,200 | 340億7500万 | -4.76% | 16.68 | 0.97 |
| 04/17 | 3,630 | 3,640 | 3,580 | 3,580 | -0.69% | 8,600 | 336億5200万 | -6.18% | 16.47 | 0.96 |
| 04/16 | 3,640 | 3,640 | 3,605 | 3,605 | -1.5% | 4,600 | 338億8700万 | -5.83% | 16.59 | 0.97 |
| 04/15 | 3,590 | 3,675 | 3,580 | 3,660 | +0.83% | 7,500 | 344億400万 | -4.64% | 16.84 | 0.98 |
| 04/12 | 3,700 | 3,700 | 3,580 | 3,630 | -1.63% | 17,100 | 341億2200万 | -5.69% | 16.7 | 0.98 |
| 04/11 | 3,700 | 3,705 | 3,670 | 3,690 | -0.81% | 10,400 | 346億8600万 | -4.43% | 16.98 | 0.99 |
| 04/10 | 3,730 | 3,745 | 3,720 | 3,720 | 0% | 2,700 | 349億6800万 | -3.88% | 17.12 | 1 |
| 04/09 | 3,735 | 3,740 | 3,710 | 3,720 | -0.53% | 4,400 | 349億6800万 | -4.02% | 17.12 | 1 |
| 04/08 | 3,760 | 3,775 | 3,735 | 3,740 | -0.53% | 4,300 | 351億5600万 | -3.63% | 17.21 | 1.01 |
| 04/05 | 3,750 | 3,770 | 3,740 | 3,760 | 0% | 3,200 | 353億4400万 | -3.27% | 17.3 | 1.01 |
| 04/04 | 3,755 | 3,760 | 3,740 | 3,760 | +0.4% | 3,000 | 353億4400万 | -3.44% | 17.3 | 1.01 |
| 04/03 | 3,700 | 3,765 | 3,700 | 3,745 | +0.27% | 6,200 | 352億300万 | -4.02% | 17.23 | 1.01 |
| 04/02 | 3,775 | 3,775 | 3,730 | 3,735 | -0.93% | 5,700 | 351億900万 | -4.4% | 17.19 | 1 |
| 04/01 | 3,805 | 3,805 | 3,760 | 3,770 | -0.92% | 7,900 | 354億3800万 | -3.68% | 17.35 | 1.01 |
| 03/29 | 3,810 | 3,850 | 3,805 | 3,805 | 0% | 6,100 | 357億6700万 | -2.91% | 17.51 | 1.02 |
| 03/28 | 3,890 | 3,890 | 3,805 | 3,805 | -5.7% | 18,500 | 357億6700万 | -2.98% | 17.51 | 1.02 |
| 03/27 | 3,985 | 4,055 | 3,985 | 4,035 | +0.75% | 15,400 | 379億2900万 | +2.83% | 18.57 | 1.08 |
| 03/26 | 4,000 | 4,025 | 3,980 | 4,005 | -0.62% | 9,100 | 376億4700万 | +2.3% | 18.43 | 1.08 |
| 03/25 | 4,035 | 4,050 | 4,015 | 4,030 | +0.12% | 7,100 | 378億8200万 | +3.2% | 18.54 | 1.08 |
| 03/22 | 4,040 | 4,040 | 3,995 | 4,025 | +0.25% | 5,500 | 378億3500万 | +3.42% | 18.52 | 1.08 |
| 03/21 | 3,980 | 4,035 | 3,980 | 4,015 | +1.52% | 12,000 | 377億4100万 | +3.43% | 18.48 | 1.08 |
| 03/19 | 3,970 | 3,975 | 3,935 | 3,955 | +0.51% | 5,500 | 371億7700万 | +2.12% | 18.2 | 1.06 |
| 03/18 | 3,920 | 3,970 | 3,920 | 3,935 | +0.38% | 5,900 | 369億8900万 | +1.84% | 18.11 | 1.06 |
| 03/15 | 3,910 | 3,950 | 3,910 | 3,920 | +0.9% | 5,100 | 368億4800万 | +1.58% | 18.04 | 1.05 |
| 03/14 | 3,840 | 3,910 | 3,840 | 3,885 | +0.65% | 8,200 | 365億1900万 | +0.78% | 17.88 | 1.04 |
| 03/13 | 3,910 | 3,920 | 3,840 | 3,860 | -0.64% | 19,700 | 362億8400万 | +0.16% | 17.76 | 1.04 |
| 03/12 | 3,865 | 3,905 | 3,865 | 3,885 | +0.52% | 6,300 | 365億1900万 | +0.83% | 17.88 | 1.04 |
| 03/11 | 3,910 | 3,970 | 3,860 | 3,865 | -1.4% | 14,300 | 363億3100万 | +0.44% | 17.79 | 1.04 |
| 03/08 | 3,905 | 3,960 | 3,900 | 3,920 | -0.76% | 8,200 | 368億4800万 | +1.98% | 18.04 | 1.05 |
| 03/07 | 3,905 | 3,955 | 3,905 | 3,950 | +1.15% | 3,000 | 371億3000万 | +2.97% | 18.18 | 1.06 |
| 03/06 | 3,885 | 3,925 | 3,885 | 3,905 | +0.77% | 4,900 | 367億700万 | +2.04% | 17.97 | 1.05 |
| 03/05 | 3,830 | 3,875 | 3,805 | 3,875 | +0.91% | 4,400 | 364億2500万 | +1.44% | 17.83 | 1.04 |
| 03/04 | 3,920 | 3,920 | 3,810 | 3,840 | -1.41% | 9,700 | 360億9600万 | +0.71% | 17.67 | 1.03 |
| 03/01 | 3,920 | 3,930 | 3,895 | 3,895 | -0.89% | 6,000 | 366億1300万 | +2.28% | 17.92 | 1.05 |
| 02/29 | 3,955 | 3,975 | 3,915 | 3,930 | -0.63% | 3,400 | 369億4200万 | +3.42% | 18.08 | 1.06 |
| 02/28 | 3,890 | 3,980 | 3,885 | 3,955 | +1.93% | 10,900 | 371億7700万 | +4.33% | 18.2 | 1.06 |
| 02/27 | 3,905 | 3,905 | 3,880 | 3,880 | -0.64% | 5,800 | 364億7200万 | +2.59% | 17.85 | 1.04 |
| 02/26 | 3,900 | 3,905 | 3,885 | 3,905 | +0.13% | 5,400 | 367億700万 | +3.47% | 17.97 | 1.05 |
| 02/22 | 3,880 | 3,905 | 3,880 | 3,900 | +0.52% | 4,000 | 366億6000万 | +3.53% | 17.95 | 1.05 |
| 02/21 | 3,865 | 3,910 | 3,865 | 3,880 | +0.78% | 8,900 | 364億7200万 | +3.19% | 17.85 | 1.04 |
| 02/20 | 3,840 | 3,890 | 3,835 | 3,850 | +1.05% | 9,900 | 361億9000万 | +2.56% | 17.72 | 1.03 |
| 02/19 | 3,785 | 3,825 | 3,775 | 3,810 | +1.2% | 4,400 | 358億1400万 | +1.57% | 17.53 | 1.02 |
| 02/16 | 3,705 | 3,770 | 3,705 | 3,765 | +1.62% | 4,100 | 353億9100万 | +0.53% | 17.33 | 1.01 |
| 02/15 | 3,760 | 3,770 | 3,705 | 3,705 | -1.46% | 7,500 | 348億2700万 | -1.07% | 17.05 | 1 |
| 02/14 | 3,775 | 3,785 | 3,755 | 3,760 | -0.92% | 4,400 | 353億4400万 | +0.35% | 17.3 | 1.01 |
| 02/13 | 3,750 | 3,805 | 3,750 | 3,795 | +1.47% | 6,500 | 356億7300万 | +1.31% | 17.46 | 1.02 |
| 02/09 | 3,800 | 3,800 | 3,725 | 3,740 | -1.84% | 13,800 | 351億5600万 | -0.03% | 17.21 | 1.01 |
| 02/08 | 3,800 | 3,825 | 3,780 | 3,810 | 0% | 6,400 | 358億1400万 | +1.9% | 17.53 | 1.02 |
| 02/07 | 3,825 | 3,860 | 3,805 | 3,810 | -1.04% | 6,700 | 358億1400万 | +2.09% | 17.53 | 1.02 |
| 02/06 | 3,835 | 3,860 | 3,800 | 3,850 | +0.39% | 7,400 | 361億9000万 | +3.38% | 17.72 | 1.03 |
| 02/05 | 3,775 | 3,835 | 3,765 | 3,835 | +1.46% | 12,900 | 360億4900万 | +3.31% | 17.65 | 1.03 |
| 02/02 | 3,780 | 3,780 | 3,750 | 3,780 | +0.93% | 4,900 | 355億3200万 | +2.13% | 17.39 | 1.02 |
| 02/01 | 3,780 | 3,780 | 3,745 | 3,745 | +0.13% | 7,500 | 352億300万 | +1.46% | 17.23 | 1.01 |
| 01/31 | 3,715 | 3,745 | 3,710 | 3,740 | +0.81% | 4,400 | 351億5600万 | +1.58% | 17.21 | 1.01 |
| 01/30 | 3,745 | 3,745 | 3,710 | 3,710 | -0.67% | 20,500 | 348億7400万 | +0.98% | 17.07 | 1 |
| 01/29 | 3,705 | 3,735 | 3,705 | 3,735 | +0.81% | 3,800 | 351億900万 | +1.88% | 17.19 | 1 |
| 01/26 | 3,715 | 3,720 | 3,685 | 3,705 | -0.4% | 4,700 | 348億2700万 | +1.28% | 17.05 | 1 |
| 01/25 | 3,715 | 3,725 | 3,705 | 3,720 | +0.95% | 4,000 | 349億6800万 | +1.89% | 17.12 | 1 |
| 01/24 | 3,710 | 3,710 | 3,685 | 3,685 | -0.81% | 4,600 | 346億3900万 | +1.13% | 16.96 | 0.99 |
| 01/23 | 3,720 | 3,725 | 3,705 | 3,715 | +0.13% | 4,100 | 349億2100万 | +2.14% | 17.1 | 1 |
| 01/22 | 3,700 | 3,730 | 3,700 | 3,710 | +0.54% | 3,800 | 348億7400万 | +2.2% | 17.07 | 1 |
| 01/19 | 3,720 | 3,735 | 3,690 | 3,690 | -0.94% | 6,200 | 346億8600万 | +1.82% | 16.98 | 0.99 |
| 01/18 | 3,730 | 3,740 | 3,725 | 3,725 | 0% | 2,600 | 350億1500万 | +2.96% | 17.14 | 1 |
| 01/17 | 3,750 | 3,770 | 3,725 | 3,725 | -0.4% | 9,000 | 350億1500万 | +3.16% | 17.14 | 1 |
| 01/16 | 3,760 | 3,760 | 3,725 | 3,740 | -0.53% | 5,100 | 351億5600万 | +3.74% | 17.21 | 1.01 |
| 01/15 | 3,700 | 3,760 | 3,700 | 3,760 | +2.17% | 9,700 | 353億4400万 | +4.5% | 17.3 | 1.01 |
| 01/12 | 3,765 | 3,765 | 3,675 | 3,680 | -2.26% | 12,100 | 345億9200万 | +2.51% | 16.93 | 0.99 |
| 01/11 | 3,760 | 3,780 | 3,740 | 3,765 | +0.27% | 7,900 | 353億9100万 | +5.02% | 17.33 | 1.01 |
| 01/10 | 3,720 | 3,770 | 3,720 | 3,755 | +0.94% | 8,500 | 352億9700万 | +4.98% | 17.28 | 1.01 |
| 01/09 | 3,670 | 3,730 | 3,670 | 3,720 | +1.22% | 8,000 | 349億6800万 | +4.23% | 17.12 | 1 |
| 01/05 | 3,695 | 3,695 | 3,670 | 3,675 | -0.27% | 4,900 | 345億4500万 | +3.17% | 16.91 | 0.99 |
| 01/04 | 3,635 | 3,715 | 3,625 | 3,685 | +1.38% | 13,900 | 346億3900万 | +3.57% | 16.96 | 0.99 |
| 2023 | ||||||||||
| 12/29 | 3,605 | 3,670 | 3,590 | 3,635 | +0.83% | 12,900 | 341億6900万 | +2.31% | 16.73 | 0.98 |
| 12/28 | 3,560 | 3,615 | 3,555 | 3,605 | +1.26% | 9,000 | 338億8700万 | +1.55% | 16.59 | 0.97 |
| 12/27 | 3,545 | 3,560 | 3,545 | 3,560 | +0.14% | 5,900 | 334億6400万 | +0.34% | 16.38 | 0.96 |
| 12/26 | 3,540 | 3,570 | 3,535 | 3,555 | +0.57% | 8,200 | 334億1700万 | +0.2% | 16.36 | 0.96 |
| 12/25 | 3,515 | 3,540 | 3,515 | 3,535 | +0.43% | 4,800 | 332億2900万 | -0.37% | 16.27 | 0.95 |
| 12/22 | 3,540 | 3,540 | 3,520 | 3,520 | -0.56% | 2,700 | 330億8800万 | -0.85% | 16.2 | 0.95 |
| 12/21 | 3,510 | 3,540 | 3,510 | 3,540 | +0.71% | 2,400 | 332億7600万 | -0.31% | 16.29 | 0.95 |
| 12/20 | 3,505 | 3,535 | 3,505 | 3,515 | -0.14% | 3,100 | 330億4100万 | -1.01% | 16.17 | 0.94 |
| 12/19 | 3,550 | 3,550 | 3,495 | 3,520 | -0.56% | 8,200 | 330億8800万 | -0.93% | 16.2 | 0.95 |
| 12/18 | 3,545 | 3,545 | 3,505 | 3,540 | -0.28% | 4,800 | 332億7600万 | -0.37% | 16.29 | 0.95 |
| 12/15 | 3,530 | 3,550 | 3,520 | 3,550 | +1% | 2,000 | 333億7000万 | -0.08% | 16.34 | 0.95 |
| 12/14 | 3,540 | 3,540 | 3,515 | 3,515 | -0.71% | 2,500 | 330億4100万 | -1.04% | 16.17 | 0.94 |
| 12/13 | 3,555 | 3,560 | 3,540 | 3,540 | -0.28% | 1,900 | 332億7600万 | -0.28% | 16.29 | 0.95 |
| 12/12 | 3,550 | 3,555 | 3,545 | 3,550 | 0% | 1,300 | 333億7000万 | +0.06% | 16.34 | 0.95 |
| 12/11 | 3,550 | 3,555 | 3,535 | 3,550 | +0.14% | 2,500 | 333億7000万 | +0.14% | 16.34 | 0.95 |
| 12/08 | 3,550 | 3,565 | 3,515 | 3,545 | -0.56% | 5,500 | 333億2300万 | +0.08% | 16.31 | 0.95 |
| 12/07 | 3,560 | 3,565 | 3,545 | 3,565 | +0.14% | 3,100 | 335億1100万 | +0.71% | 16.4 | 0.96 |
| 12/06 | 3,550 | 3,565 | 3,550 | 3,560 | 0% | 3,300 | 334億6400万 | +0.65% | 16.38 | 0.96 |
| 12/05 | 3,555 | 3,560 | 3,545 | 3,560 | -0.14% | 2,500 | 334億6400万 | +0.76% | 16.38 | 0.96 |
| 12/04 | 3,565 | 3,565 | 3,555 | 3,565 | 0% | 2,400 | 335億1100万 | +0.99% | 16.4 | 0.96 |
| 12/01 | 3,565 | 3,565 | 3,550 | 3,565 | +0.14% | 3,200 | 335億1100万 | +1.11% | 16.4 | 0.96 |
| 11/30 | 3,540 | 3,560 | 3,540 | 3,560 | +0.28% | 2,100 | 334億6400万 | +1.11% | 16.38 | 0.96 |
| 11/29 | 3,555 | 3,560 | 3,550 | 3,550 | -0.28% | 1,100 | 333億7000万 | +0.97% | 16.34 | 0.95 |
| 11/28 | 3,550 | 3,560 | 3,550 | 3,560 | +0.14% | 1,600 | 334億6400万 | +1.37% | 16.38 | 0.96 |
| 11/27 | 3,560 | 3,575 | 3,550 | 3,555 | -0.14% | 2,600 | 334億1700万 | +1.37% | 16.36 | 0.96 |
| 11/24 | 3,560 | 3,565 | 3,535 | 3,560 | 0% | 2,000 | 334億6400万 | +1.63% | 16.38 | 0.96 |
| 11/22 | 3,540 | 3,565 | 3,540 | 3,560 | +0.14% | 3,300 | 334億6400万 | +1.77% | 16.38 | 0.96 |
| 11/21 | 3,570 | 3,570 | 3,535 | 3,555 | -0.42% | 3,500 | 334億1700万 | +1.77% | 16.36 | 0.96 |
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 | |
| 2012年 3月期 | 2,080 3/30 | 2,012 3/29 | 600 3/30 | 195億5200万 | 189億1280万 | - | -0.49% 5/8 |
| 2013年 3月期 | 2,621 3/22 | 1,943 6/5 6/4 | 72,400 3/27 | 246億3740万 | 182億6420万 | +16.81% 5/1 | -5.67% 8/28 |
| 2014年 3月期 | 3,325 5/30 | 2,471 4/2 | 153,600 5/30 | 312億5500万 | 232億2740万 | +20.7% 5/9 | -14.68% 6/7 |
| 2015年 3月期 | 2,889 3/26 | 2,519 11/26 | 10,700 3/27 | 271億5660万 | 236億7860万 | +3.72% 2/26 | -4.4% 4/1 |
| 2016年 3月期 | 3,015 3/28 | 2,605 9/25 9/24 | 12,300 3/15 | 283億4100万 | 244億8700万 | +5.92% 3/16 | -4.08% 4/12 |
| 2017年 3月期 | 6,650 3/9 | 2,751 4/19 4/18 | 67,700 1/31 | 625億1000万 | 258億5940万 | +21.9% 3/9 | -13.14% 4/12 |
| 2018年 3月期 | 7,600 2/2 | 4,965 7/5 | 33,700 1/31 | 714億4000万 | 466億7100万 | +14.19% 11/21 | -7.53% 3/5 |
| 2019年 3月期 | 6,630 4/10 | 4,905 2/12 | 10,000 3/26 | 623億2200万 | 461億700万 | +4.97% 3/18 | -11.52% 12/25 |
| 2020年 3月期 | 5,250 4/1 | 3,100 3/13 | 14,800 3/27 | 493億5000万 | 291億4000万 | +13.21% 3/27 | -15.17% 5/24 |
| 2021年 3月期 | 4,545 3/22 | 3,275 4/3 | 12,300 3/22 | 427億2300万 | 307億8500万 | +7.63% 3/22 | -7.42% 4/6 |
| 2022年 3月期 | 4,295 9/21 | 3,500 2/17 | 178,100 2/17 | 403億7300万 | 329億 | +5.32% 9/13 | -10.83% 2/17 |
| 2023年 3月期 | 3,745 4/4 | 3,400 5/30 | 31,700 3/28 10/28 | 352億300万 | 319億6000万 | +3.59% 6/24 | -3.47% 5/30 |
| 最新 | 3,625 2024/4/18 | 8,200 | 340億7500万 | -4.76% 3,806 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- 33%（1.33倍）
- 2017/12/29 vs 2016/12/30
- 75%（1.75倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -28%（0.72倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/04/18 vs 2023/12/29
- 0%（1倍）
- 過去安値
1,943円（2012/06/05） - 87%（1.87倍）
3,625円（4/18）