株価チャート
株価
4/18
- 前日 (4/17)
- 3,500
- 始値
- 3,480
- 高値
- 3,535
- 安値
- 3,455
- 終値 -0.29%
- 3,490
- 出来高 +4.78%
- 114,000
乖離率
- 株価（5日）
移動平均値 - -0.8%
3,518 - 株価（25日）
移動平均値 - -7.21%
3,761 - 出来高（5日）
移動平均値 - -45.2%
208,040
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 | 3,480 | 3,535 | 3,455 | 3,490 | -0.29% | 114,000 | 392億8693万 | -7.21% | 7.93 | 1.41 |
| 04/17 | 3,575 | 3,575 | 3,465 | 3,500 | -1.13% | 108,800 | 393億9950万 | -7.26% | 7.96 | 1.41 |
| 04/16 | 3,525 | 3,565 | 3,470 | 3,540 | +1.58% | 174,800 | 398億4978万 | -6.47% | 8.05 | 1.43 |
| 04/15 | 3,520 | 3,570 | 3,405 | 3,485 | -2.52% | 314,100 | 392億3064万 | -8% | 7.92 | 1.4 |
| 04/12 | 3,660 | 3,660 | 3,545 | 3,575 | -2.85% | 328,500 | 402億4377万 | -5.9% | 8.13 | 1.44 |
| 04/11 | 3,645 | 3,740 | 3,605 | 3,680 | 0% | 192,200 | 414億2576万 | -3.41% | 8.37 | 1.48 |
| 04/10 | 3,800 | 3,820 | 3,680 | 3,680 | -2.13% | 129,300 | 414億2576万 | -3.74% | 8.37 | 1.48 |
| 04/09 | 3,685 | 3,780 | 3,675 | 3,760 | +1.76% | 151,500 | 423億2632万 | -1.78% | 8.55 | 1.52 |
| 04/08 | 3,975 | 4,020 | 3,610 | 3,695 | -5.38% | 640,000 | 415億9461万 | -3.37% | 8.4 | 1.49 |
| 04/05 | 3,880 | 3,975 | 3,845 | 3,905 | -0.89% | 130,400 | 439億5858万 | +2.23% | 8.88 | 1.57 |
| 04/04 | 3,870 | 3,945 | 3,840 | 3,940 | +2.34% | 132,100 | 443億5258万 | +3.44% | 8.96 | 1.59 |
| 04/03 | 3,865 | 3,945 | 3,835 | 3,850 | -1.79% | 151,800 | 433億3945万 | +1.42% | 8.75 | 1.55 |
| 04/02 | 4,030 | 4,045 | 3,850 | 3,920 | -1.26% | 206,900 | 441億2744万 | +3.54% | 8.91 | 1.58 |
| 04/01 | 4,010 | 4,025 | 3,905 | 3,970 | -0.38% | 188,200 | 446億9029万 | +5.17% | 9.02 | 1.6 |
| 03/29 | 3,895 | 4,025 | 3,890 | 3,985 | +3.78% | 226,000 | 448億5914万 | +5.82% | 9.06 | 1.61 |
| 03/28 | 3,760 | 3,890 | 3,760 | 3,840 | +1.19% | 114,600 | 432億2688万 | +2.18% | 8.73 | 1.55 |
| 03/27 | 3,790 | 3,870 | 3,785 | 3,795 | +0.8% | 140,800 | 427億2031万 | +0.96% | 8.63 | 1.53 |
| 03/26 | 3,820 | 3,830 | 3,765 | 3,765 | -1.57% | 123,700 | 423億8260万 | -0.08% | 8.56 | 1.52 |
| 03/25 | 3,865 | 3,945 | 3,825 | 3,825 | -0.13% | 203,100 | 430億5802万 | +1.51% | 8.69 | 1.54 |
| 03/22 | 3,815 | 3,875 | 3,785 | 3,830 | +0.26% | 119,700 | 431億1431万 | +1.78% | 8.71 | 1.54 |
| 03/21 | 3,800 | 3,875 | 3,775 | 3,820 | +1.6% | 151,600 | 430億174万 | +1.27% | 8.68 | 1.54 |
| 03/19 | 3,810 | 3,840 | 3,740 | 3,760 | -0.79% | 120,100 | 423億2632万 | -1.29% | 8.55 | 1.52 |
| 03/18 | 3,765 | 3,810 | 3,735 | 3,790 | +1.34% | 140,900 | 426億6403万 | -1.61% | 8.62 | 1.53 |
| 03/15 | 3,850 | 3,850 | 3,735 | 3,740 | -3.98% | 178,500 | 421億118万 | -4% | 8.5 | 1.51 |
| 03/14 | 3,830 | 3,920 | 3,770 | 3,895 | +2.23% | 161,800 | 438億4601万 | -1.34% | 8.85 | 1.57 |
| 03/13 | 3,800 | 3,870 | 3,760 | 3,810 | +0.93% | 208,500 | 428億8917万 | -4.51% | 8.66 | 1.54 |
| 03/12 | 3,685 | 3,795 | 3,555 | 3,775 | +4.43% | 240,400 | 424億9517万 | -6.21% | 8.58 | 1.52 |
| 03/11 | 3,680 | 3,710 | 3,560 | 3,615 | -3.6% | 309,000 | 406億9405万 | -10.81% | 8.22 | 1.46 |
| 03/08 | 3,780 | 3,835 | 3,715 | 3,750 | -2.47% | 237,200 | 422億1375万 | -8.2% | 8.52 | 1.51 |
| 03/07 | 3,970 | 3,995 | 3,810 | 3,845 | -4.35% | 473,100 | 432億8316万 | -6.52% | 8.74 | 1.55 |
| 03/06 | 3,740 | 4,040 | 3,735 | 4,020 | +6.07% | 1,137,600 | 452億5314万 | -2.78% | 9.14 | 1.62 |
| 03/05 | 3,680 | 3,810 | 3,655 | 3,790 | +3.41% | 292,700 | 426億6403万 | -8.78% | 8.62 | 1.53 |
| 03/04 | 3,595 | 3,695 | 3,540 | 3,665 | +1.95% | 247,200 | 412億5690万 | -12.3% | 8.33 | 1.48 |
| 03/01 | 3,630 | 3,710 | 3,585 | 3,595 | -0.96% | 216,600 | 404億6891万 | -14.61% | 8.17 | 1.45 |
| 02/29 | 3,625 | 3,665 | 3,570 | 3,630 | +0.14% | 153,800 | 408億6291万 | -14.49% | 8.25 | 1.46 |
| 02/28 | 3,580 | 3,660 | 3,570 | 3,625 | +0.97% | 233,100 | 408億662万 | -15.32% | 8.24 | 1.46 |
| 02/27 | 3,595 | 3,635 | 3,550 | 3,590 | -1.37% | 308,100 | 404億1263万 | -16.96% | 8.16 | 1.45 |
| 02/26 | 3,810 | 3,840 | 3,640 | 3,640 | -3.19% | 670,000 | 409億7548万 | -16.63% | 8.27 | 1.47 |
| 02/22 | 3,820 | 3,860 | 3,740 | 3,760 | -0.66% | 286,200 | 423億2632万 | -14.82% | 8.55 | 1.52 |
| 02/21 | 3,855 | 3,895 | 3,775 | 3,785 | -2.2% | 312,500 | 426億774万 | -14.81% | 8.6 | 1.53 |
| 02/20 | 3,990 | 4,000 | 3,810 | 3,870 | -3.61% | 411,100 | 435億6459万 | -13.42% | 8.8 | 1.56 |
| 02/19 | 3,805 | 4,050 | 3,760 | 4,015 | +6.5% | 525,400 | 451億9685万 | -10.6% | 9.13 | 1.62 |
| 02/16 | 3,645 | 3,785 | 3,565 | 3,770 | +2.17% | 681,500 | 424億3889万 | -16.43% | 8.57 | 1.52 |
| 02/15 | 3,905 | 3,905 | 3,540 | 3,690 | -8.78% | 1,805,600 | 415億3833万 | -18.74% | 8.39 | 1.49 |
| 02/14 | 4,045 | 4,045 | 4,045 | 4,045 | -14.75% | 63,500 | 455億3456万 | -11.66% | 9.19 | 1.63 |
| 02/13 | 4,895 | 4,895 | 4,690 | 4,745 | -1.96% | 555,400 | 534億1446万 | +3.13% | 10.79 | 1.91 |
| 02/09 | 4,885 | 5,000 | 4,820 | 4,840 | -1.22% | 292,200 | 544億8388万 | +5.84% | 11 | 1.95 |
| 02/08 | 5,030 | 5,030 | 4,870 | 4,900 | -2.58% | 383,100 | 551億5930万 | +7.74% | 11.14 | 1.98 |
| 02/07 | 4,955 | 5,080 | 4,900 | 5,030 | +1.51% | 384,500 | 566億2271万 | +11.6% | 11.43 | 2.03 |
| 02/06 | 4,715 | 5,130 | 4,665 | 4,955 | +5.99% | 946,800 | 557億7843万 | +11.05% | 11.26 | 2 |
| 02/05 | 4,610 | 4,695 | 4,545 | 4,675 | +4.47% | 324,000 | 526億2647万 | +5.77% | 10.63 | 1.88 |
| 02/02 | 4,465 | 4,615 | 4,465 | 4,475 | +1.36% | 262,400 | 503億7507万 | +2.05% | 10.17 | 1.8 |
| 02/01 | 4,380 | 4,450 | 4,340 | 4,415 | -0.79% | 147,800 | 496億9965万 | +1.31% | 10.04 | 1.78 |
| 01/31 | 4,365 | 4,450 | 4,305 | 4,450 | +1.02% | 267,000 | 500億9365万 | +2.63% | 10.12 | 1.79 |
| 01/30 | 4,470 | 4,470 | 4,365 | 4,405 | -2.44% | 249,600 | 495億8708万 | +2.13% | 10.01 | 1.78 |
| 01/29 | 4,500 | 4,640 | 4,485 | 4,515 | +2.85% | 277,600 | 508億2535万 | +5.17% | 10.26 | 1.82 |
| 01/26 | 4,440 | 4,500 | 4,385 | 4,390 | -1.35% | 185,600 | 494億1823万 | +2.86% | 9.98 | 1.77 |
| 01/25 | 4,455 | 4,500 | 4,355 | 4,450 | -0.34% | 259,300 | 500億9365万 | +4.83% | 10.12 | 1.79 |
| 01/24 | 4,560 | 4,565 | 4,430 | 4,465 | -1.54% | 186,100 | 502億6250万 | +5.76% | 10.15 | 1.8 |
| 01/23 | 4,690 | 4,690 | 4,530 | 4,535 | -2.89% | 212,900 | 510億5049万 | +8.08% | 10.31 | 1.83 |
| 01/22 | 4,695 | 4,695 | 4,575 | 4,670 | +0.32% | 160,000 | 525億7019万 | +11.86% | 10.62 | 1.88 |
| 01/19 | 4,785 | 4,795 | 4,620 | 4,655 | -3.82% | 338,200 | 524億133万 | +12.11% | 10.58 | 1.88 |
| 01/18 | 4,595 | 4,845 | 4,590 | 4,840 | +7.92% | 528,800 | 544億8388万 | +17.13% | 11 | 1.95 |
| 01/17 | 4,565 | 4,645 | 4,485 | 4,485 | +0.67% | 258,300 | 504億8764万 | +9.47% | 10.19 | 1.81 |
| 01/16 | 4,400 | 4,480 | 4,340 | 4,455 | +1.02% | 248,500 | 501億4993万 | +9.33% | 10.13 | 1.8 |
| 01/15 | 4,500 | 4,500 | 4,370 | 4,410 | -2.33% | 284,700 | 496億4337万 | +8.65% | 10.02 | 1.78 |
| 01/12 | 4,510 | 4,570 | 4,410 | 4,515 | -0.22% | 376,800 | 508億2535万 | +11.81% | 10.26 | 1.82 |
| 01/11 | 4,730 | 4,745 | 4,515 | 4,525 | -2.16% | 317,200 | 509億3792万 | +12.56% | 10.29 | 1.82 |
| 01/10 | 4,660 | 4,675 | 4,510 | 4,625 | +0.76% | 493,500 | 520億6362万 | +15.71% | 10.51 | 1.86 |
| 01/09 | 4,185 | 4,610 | 4,185 | 4,590 | +13.05% | 1,024,600 | 516億6963万 | +15.56% | 10.43 | 1.85 |
| 01/05 | 4,175 | 4,215 | 4,045 | 4,060 | -3.68% | 242,900 | 457億342万 | +2.81% | 9.23 | 1.64 |
| 01/04 | 3,880 | 4,235 | 3,860 | 4,215 | +8.63% | 343,200 | 474億4825万 | +6.76% | 9.58 | 1.7 |
| 2023 | ||||||||||
| 12/29 | 3,870 | 3,910 | 3,845 | 3,880 | -0.64% | 115,600 | 436億7716万 | -1.65% | 8.82 | 1.56 |
| 12/28 | 3,895 | 3,915 | 3,805 | 3,905 | +0.26% | 106,700 | 439億5858万 | -1.26% | 8.88 | 1.57 |
| 12/27 | 3,735 | 3,895 | 3,710 | 3,895 | +2.37% | 232,000 | 438億4601万 | -1.77% | 8.85 | 1.57 |
| 12/26 | 3,725 | 3,825 | 3,705 | 3,805 | +0.4% | 170,800 | 428億3288万 | -4.32% | 8.65 | 1.53 |
| 12/25 | 3,895 | 3,895 | 3,780 | 3,790 | -2.32% | 155,100 | 426億6403万 | -5.16% | 8.62 | 1.53 |
| 12/22 | 3,875 | 3,955 | 3,860 | 3,880 | +0.13% | 97,100 | 436億7716万 | -3.43% | 8.82 | 1.56 |
| 12/21 | 3,830 | 3,890 | 3,810 | 3,875 | -0.26% | 107,400 | 436億2087万 | -3.94% | 8.81 | 1.56 |
| 12/20 | 3,910 | 3,960 | 3,880 | 3,885 | -0.13% | 135,500 | 437億3344万 | -4.1% | 8.83 | 1.57 |
| 12/19 | 3,835 | 3,910 | 3,775 | 3,890 | +1.83% | 132,100 | 437億8973万 | -4.61% | 8.84 | 1.57 |
| 12/18 | 3,840 | 3,855 | 3,750 | 3,820 | -1.42% | 151,300 | 430億174万 | -7.01% | 8.68 | 1.54 |
| 12/15 | 3,800 | 3,900 | 3,800 | 3,875 | +1.57% | 192,000 | 436億2087万 | -6.63% | 8.81 | 1.56 |
| 12/14 | 3,995 | 4,065 | 3,815 | 3,815 | -5.1% | 271,800 | 429億4545万 | -8.97% | 8.67 | 1.54 |
| 12/13 | 4,150 | 4,200 | 3,980 | 4,020 | -1.83% | 211,600 | 452億5314万 | -4.9% | 9.14 | 1.62 |
| 12/12 | 4,200 | 4,230 | 4,065 | 4,095 | -1.33% | 274,300 | 460億9741万 | -3.81% | 9.31 | 1.65 |
| 12/11 | 4,010 | 4,165 | 3,950 | 4,150 | +4.93% | 227,900 | 467億1655万 | -3.22% | 9.43 | 1.67 |
| 12/08 | 3,940 | 3,995 | 3,925 | 3,955 | +0.13% | 173,100 | 445億2143万 | -8.11% | 8.99 | 1.59 |
| 12/07 | 4,030 | 4,110 | 3,945 | 3,950 | -2.23% | 196,200 | 444億6515万 | -8.71% | 8.98 | 1.59 |
| 12/06 | 3,895 | 4,045 | 3,895 | 4,040 | +3.59% | 180,400 | 454億7828万 | -7.25% | 9.18 | 1.63 |
| 12/05 | 4,045 | 4,045 | 3,900 | 3,900 | -4.18% | 198,400 | 439億230万 | -10.86% | 8.87 | 1.57 |
| 12/04 | 3,950 | 4,085 | 3,915 | 4,070 | +3.04% | 174,600 | 458億1599万 | -7.52% | 9.25 | 1.64 |
| 12/01 | 3,990 | 4,000 | 3,880 | 3,950 | -1% | 271,900 | 444億6515万 | -10.61% | 8.98 | 1.59 |
| 11/30 | 4,010 | 4,025 | 3,935 | 3,990 | -0.75% | 155,100 | 449億1543万 | -10.3% | 9.07 | 1.61 |
| 11/29 | 4,030 | 4,085 | 3,995 | 4,020 | -0.25% | 131,200 | 452億5314万 | -10.15% | 9.14 | 1.62 |
| 11/28 | 4,105 | 4,120 | 4,010 | 4,030 | -2.89% | 193,900 | 453億6571万 | -10.32% | 9.16 | 1.62 |
| 11/27 | 4,175 | 4,195 | 4,100 | 4,150 | +0.97% | 120,700 | 467億1655万 | -8.12% | 9.43 | 1.67 |
| 11/24 | 4,110 | 4,155 | 4,045 | 4,110 | -1.08% | 297,600 | 462億6627万 | -9.29% | 9.34 | 1.66 |
| 11/22 | 4,185 | 4,235 | 4,135 | 4,155 | -0.95% | 212,300 | 467億7283万 | -8.8% | 9.44 | 1.67 |
| 11/21 | 4,260 | 4,325 | 4,160 | 4,195 | -2.21% | 270,000 | 472億2311万 | -8.43% | 9.54 | 1.69 |
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 3月期 | 1,081 7/26 | 649 9/20 | 186,800 7/25 | - | - | +23.51% 7/25 | -18.76% 9/20 |
| 2009年 3月期 | 790 7/14 | 225 2/25 | 205,400 1/30 | - | - | +8.11% 5/8 | -25.62% 10/10 |
| 2010年 3月期 | 436 3/24 | 227 4/10 4/8 | 213,800 6/26 | - | - | +17.45% 6/8 | -12.31% 11/18 |
| 2011年 3月期 | 461 2/4 | 282 3/15 | 102,800 3/15 | 51億8947万 | 31億7447万 | +16.59% 2/7 | -25.27% 3/15 |
| 2012年 3月期 | 573 1/30 | 329 8/9 | 127,500 12/15 | 64億5026万 | 37億355万 | +19.79% 12/15 | -7.04% 8/9 |
| 2013年 3月期 | 1,560 3/21 | 447 10/10 | 240,100 3/19 | 175億6092万 | 50億3187万 | +55.17% 3/21 | -8.6% 5/18 |
| 2014年 3月期 | 2,050 5/8 | 1,184 8/20 | 367,000 2/10 | 230億7685万 | 133億2828万 | +27.65% 5/8 | -26.82% 6/7 |
| 2015年 3月期 | 4,095 1/21 | 1,250 4/11 | 683,600 10/9 | 460億9741万 | 140億7125万 | +29.22% 10/15 | -16.03% 2/5 |
| 2016年 3月期 | 4,090 6/12 | 1,237 2/12 | 969,000 10/7 | 460億4113万 | 139億2490万 | +15.63% 6/12 | -30.86% 2/12 |
| 2017年 3月期 | 1,630 12/16 | 897 8/26 | 263,000 12/15 | 183億4891万 | 100億9752万 | +39.72% 12/15 | -20.55% 6/24 |
| 2018年 3月期 | 2,441 12/7 | 1,000 4/6 4/5 | 400,800 11/8 | 274億7833万 | 112億5700万 | +23.36% 11/10 | -13.1% 3/23 |
| 2019年 3月期 | 2,135 6/12 6/11 | 979 12/25 | 220,400 11/12 | 240億3369万 | 110億2060万 | +17.98% 3/20 | -23.17% 12/25 |
| 2020年 3月期 | 1,320 4/1 | 649 3/17 | 300,000 5/14 | 148億5924万 | 73億579万 | +18.9% 4/28 | -25.37% 3/13 |
| 2021年 3月期 | 1,120 3/30 | 628 4/6 | 151,800 3/22 | 126億784万 | 70億6939万 | +24.77% 2/16 | -11.74% 7/31 |
| 2022年 3月期 | 2,255 10/13 | 899 5/12 | 463,300 10/14 | 253億8453万 | 101億2004万 | +19.84% 8/12 | -19.97% 12/2 |
| 2023年 3月期 | 3,660 10/19 | 1,685 4/27 | 1,122,100 2/14 | 412億62万 | 189億6804万 | +24.38% 5/27 | -14.51% 12/8 |
| 最新 | 3,490 2024/4/18 | 114,000 | 392億8693万 | -7.21% 3,761 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -10%（0.9倍）
- 2006/12/29 vs 2005/12/30
- -57%（0.43倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- 35%（1.35倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 177%（2.77倍）
- 2014/12/30 vs 2013/12/30
- 115%（2.15倍）
- 2015/12/30 vs 2014/12/30
- -33%（0.67倍）
- 2016/12/30 vs 2015/12/30
- -42%（0.58倍）
- 2017/12/29 vs 2016/12/30
- 66%（1.66倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- 145%（2.45倍）
- 2022/12/30 vs 2021/12/30
- 51%（1.51倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/04/18 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
225円（2009/02/25） - 1451%（15.51倍）
3,490円（4/18）