株価チャート
株価
4/18
- 前日 (4/17)
- 3,945
- 始値
- 3,945
- 高値
- 4,285
- 安値
- 3,945
- 終値 +5.83%
- 4,175
- 出来高 +174.07%
- 29,600
乖離率
- 株価（5日）
移動平均値 - +4.01%
4,014 - 株価（25日）
移動平均値 - +6.1%
3,935 - 出来高（5日）
移動平均値 - +16.54%
25,400
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 | 3,945 | 4,285 | 3,945 | 4,175 | +5.83% | 29,600 | 118億9022万 | +6.1% | 9.71 | 1.53 |
| 04/17 | 3,980 | 4,050 | 3,910 | 3,945 | +0.9% | 10,800 | 112億3519万 | +0.87% | 9.17 | 1.45 |
| 04/16 | 3,990 | 4,145 | 3,900 | 3,910 | -2.25% | 23,400 | 111億3551万 | +0.44% | 9.09 | 1.44 |
| 04/15 | 3,900 | 4,000 | 3,850 | 4,000 | -0.99% | 12,200 | 113億9182万 | +3.25% | 9.3 | 1.47 |
| 04/12 | 3,820 | 4,140 | 3,755 | 4,040 | +3.86% | 51,000 | 115億574万 | +4.72% | 9.39 | 1.48 |
| 04/11 | 3,945 | 4,000 | 3,860 | 3,890 | -1.39% | 3,500 | 110億7855万 | +1.28% | 9.04 | 1.43 |
| 04/10 | 3,900 | 4,015 | 3,810 | 3,945 | +0.51% | 4,300 | 112億3519万 | +2.95% | 9.17 | 1.45 |
| 04/09 | 4,075 | 4,075 | 3,910 | 3,925 | -2% | 6,200 | 111億7823万 | +2.86% | 9.13 | 1.44 |
| 04/08 | 3,905 | 4,105 | 3,885 | 4,005 | +3.76% | 13,200 | 114億606万 | +5.37% | 9.31 | 1.47 |
| 04/05 | 3,875 | 3,930 | 3,775 | 3,860 | -2.15% | 34,300 | 109億9311万 | +2.09% | 8.97 | 1.42 |
| 04/04 | 4,000 | 4,000 | 3,895 | 3,945 | -0.63% | 2,700 | 112億3519万 | +4.61% | 9.17 | 1.45 |
| 04/03 | 3,855 | 4,070 | 3,850 | 3,970 | +1.4% | 3,400 | 113億638万 | +5.53% | 9.23 | 1.46 |
| 04/02 | 3,960 | 4,010 | 3,850 | 3,915 | -1.01% | 8,000 | 111億4975万 | +4.48% | 9.1 | 1.44 |
| 04/01 | 4,060 | 4,060 | 3,940 | 3,955 | -2.35% | 4,100 | 112億6366万 | +5.89% | 9.2 | 1.45 |
| 03/29 | 4,125 | 4,155 | 4,015 | 4,050 | -1.22% | 3,200 | 115億3422万 | +8.67% | 9.42 | 1.49 |
| 03/28 | 4,000 | 4,200 | 3,970 | 4,100 | +1.86% | 8,100 | 116億7662万 | +10.45% | 9.53 | 1.51 |
| 03/27 | 4,175 | 4,175 | 3,975 | 4,025 | -2.54% | 8,200 | 114億6302万 | +8.96% | 9.36 | 1.48 |
| 03/26 | 4,200 | 4,210 | 4,070 | 4,130 | -1.78% | 6,400 | 117億6206万 | +12.32% | 9.6 | 1.52 |
| 03/25 | 4,105 | 4,425 | 4,105 | 4,205 | +4.08% | 21,200 | 119億7565万 | +15.05% | 9.78 | 1.54 |
| 03/22 | 3,790 | 4,075 | 3,790 | 4,040 | +6.88% | 18,000 | 115億574万 | +11.2% | 9.39 | 1.48 |
| 03/21 | 3,855 | 3,855 | 3,735 | 3,780 | -0.66% | 3,800 | 107億6527万 | +4.77% | 8.79 | 1.39 |
| 03/19 | 3,760 | 3,950 | 3,705 | 3,805 | +1.2% | 15,100 | 108億3647万 | +6.52% | 8.85 | 1.4 |
| 03/18 | 3,565 | 3,790 | 3,510 | 3,760 | +8.67% | 20,000 | 107億831万 | +6.36% | 8.74 | 1.38 |
| 03/15 | 3,505 | 3,505 | 3,460 | 3,460 | -2.26% | 5,700 | 98億5393万 | -1.17% | 8.04 | 1.27 |
| 03/14 | 3,575 | 3,585 | 3,505 | 3,540 | -0.98% | 2,100 | 100億8176万 | +1.69% | 8.23 | 1.3 |
| 03/13 | 3,545 | 3,650 | 3,545 | 3,575 | +2.29% | 7,800 | 101億8144万 | +3.44% | 8.31 | 1.31 |
| 03/12 | 3,425 | 3,540 | 3,340 | 3,495 | +1.9% | 16,400 | 99億5360万 | +1.75% | 8.13 | 1.28 |
| 03/11 | 3,540 | 3,570 | 3,415 | 3,430 | -4.85% | 6,100 | 97億6849万 | +0.44% | 7.97 | 1.26 |
| 03/08 | 3,610 | 3,660 | 3,585 | 3,605 | -0.14% | 4,000 | 102億6688万 | +6.22% | 8.38 | 1.32 |
| 03/07 | 3,595 | 3,625 | 3,510 | 3,610 | -1.5% | 7,100 | 102億8112万 | +7.44% | 8.39 | 1.33 |
| 03/06 | 3,505 | 3,665 | 3,445 | 3,665 | +3.24% | 20,200 | 104億3776万 | +10.39% | 8.52 | 1.35 |
| 03/05 | 3,550 | 3,575 | 3,540 | 3,550 | -0.14% | 3,300 | 101億1024万 | +8.33% | 8.25 | 1.3 |
| 03/04 | 3,650 | 3,655 | 3,510 | 3,555 | +1.28% | 9,600 | 101億2448万 | +9.82% | 8.27 | 1.31 |
| 03/01 | 3,615 | 3,625 | 3,430 | 3,510 | -2.77% | 15,900 | 99億9632万 | +9.72% | 8.16 | 1.29 |
| 02/29 | 3,675 | 3,675 | 3,595 | 3,610 | -2.83% | 6,700 | 102億8112万 | +14.13% | 8.39 | 1.33 |
| 02/28 | 3,580 | 3,755 | 3,580 | 3,715 | +3.19% | 13,800 | 105億8016万 | +19.03% | 8.64 | 1.36 |
| 02/27 | 3,605 | 3,630 | 3,580 | 3,600 | -0.14% | 9,800 | 102億5264万 | +17.04% | 8.37 | 1.32 |
| 02/26 | 3,800 | 3,800 | 3,590 | 3,605 | -4.25% | 12,900 | 102億6688万 | +18.98% | 8.38 | 1.32 |
| 02/22 | 3,665 | 3,800 | 3,665 | 3,765 | +2.73% | 14,300 | 107億2255万 | +26.13% | 8.75 | 1.38 |
| 02/21 | 3,660 | 3,725 | 3,660 | 3,665 | +0.14% | 4,300 | 104億3776万 | +24.91% | 8.52 | 1.35 |
| 02/20 | 3,595 | 3,750 | 3,595 | 3,660 | +1.81% | 11,900 | 104億2352万 | +26.78% | 8.51 | 1.34 |
| 02/19 | 3,585 | 3,785 | 3,585 | 3,595 | +0.7% | 25,200 | 102億3840万 | +26.41% | 8.36 | 1.32 |
| 02/16 | 3,600 | 3,600 | 3,330 | 3,570 | -2.72% | 51,600 | 101億6720万 | +27.41% | 8.3 | 1.31 |
| 02/15 | 3,555 | 3,765 | 3,415 | 3,670 | +8.1% | 94,600 | 104億5200万 | +32.97% | 8.53 | 1.35 |
| 02/14 | 2,895 | 3,395 | 2,857 | 3,395 | +17.27% | 35,500 | 96億6881万 | +25.05% | 7.89 | 1.25 |
| 02/13 | 2,894 | 2,945 | 2,872 | 2,895 | +0.35% | 6,600 | 82億4483万 | +8.1% | 6.73 | 1.06 |
| 02/09 | 2,907 | 2,920 | 2,863 | 2,885 | -0.76% | 8,700 | 82億1635万 | +8.46% | 6.71 | 1.06 |
| 02/08 | 2,964 | 2,964 | 2,853 | 2,907 | -1.92% | 8,000 | 82億7901万 | +10.03% | 6.76 | 1.07 |
| 02/07 | 2,862 | 2,975 | 2,862 | 2,964 | +2% | 4,900 | 84億4134万 | +13% | 6.89 | 1.09 |
| 02/06 | 3,015 | 3,025 | 2,900 | 2,906 | -4.56% | 15,600 | 82億7616万 | +11.73% | 6.76 | 1.07 |
| 02/05 | 3,000 | 3,115 | 3,000 | 3,045 | +1.87% | 38,200 | 86億7202万 | +17.93% | 7.08 | 1.12 |
| 02/02 | 2,956 | 2,989 | 2,842 | 2,989 | +2.86% | 28,500 | 85億1254万 | +16.85% | 6.95 | 1.1 |
| 02/01 | 2,818 | 2,948 | 2,731 | 2,906 | +4.72% | 30,700 | 82億7616万 | +14.59% | 6.76 | 1.07 |
| 01/31 | 2,619 | 2,776 | 2,619 | 2,775 | +6.32% | 16,300 | 79億308万 | +10.21% | 6.45 | 1.02 |
| 01/30 | 2,627 | 2,627 | 2,601 | 2,610 | +0.77% | 300 | 74億3316万 | +4.27% | 6.07 | 0.96 |
| 01/29 | 2,562 | 2,660 | 2,562 | 2,590 | +1.61% | 7,300 | 73億7620万 | +3.97% | 6.02 | 0.95 |
| 01/26 | 2,588 | 2,590 | 2,541 | 2,549 | -1.96% | 6,700 | 72億5944万 | +2.82% | 5.93 | 0.94 |
| 01/25 | 2,598 | 2,611 | 2,598 | 2,600 | +0.08% | 3,700 | 74億468万 | +5.39% | 6.05 | 0.96 |
| 01/24 | 2,581 | 2,610 | 2,580 | 2,598 | +1.56% | 8,800 | 73億9899万 | +5.91% | 6.04 | 0.95 |
| 01/23 | 2,608 | 2,608 | 2,550 | 2,558 | -1.12% | 4,700 | 72億8507万 | +4.84% | 5.95 | 0.94 |
| 01/22 | 2,483 | 2,587 | 2,483 | 2,587 | +4.65% | 4,800 | 73億6766万 | +6.37% | 6.01 | 0.95 |
| 01/19 | 2,477 | 2,486 | 2,472 | 2,472 | -0.16% | 2,100 | 70億4014万 | +2.06% | 5.75 | 0.91 |
| 01/18 | 2,484 | 2,491 | 2,430 | 2,476 | +0.08% | 4,300 | 70億5154万 | +2.44% | 5.76 | 0.91 |
| 01/17 | 2,545 | 2,554 | 2,463 | 2,474 | -1.24% | 7,000 | 70億4584万 | +2.49% | 5.75 | 0.91 |
| 01/16 | 2,589 | 2,589 | 2,505 | 2,505 | -2.45% | 12,900 | 71億3413万 | +3.77% | 5.82 | 0.92 |
| 01/15 | 2,550 | 2,630 | 2,550 | 2,568 | +0.71% | 7,900 | 73億1355万 | +6.47% | 5.97 | 0.94 |
| 01/12 | 2,520 | 2,550 | 2,520 | 2,550 | +0.59% | 500 | 72億6229万 | +5.85% | 5.93 | 0.94 |
| 01/11 | 2,546 | 2,553 | 2,525 | 2,535 | -0.2% | 5,600 | 72億1957万 | +5.32% | 5.89 | 0.93 |
| 01/10 | 2,470 | 2,540 | 2,470 | 2,540 | +3.38% | 3,000 | 72億3381万 | +5.57% | 5.91 | 0.93 |
| 01/09 | 2,460 | 2,503 | 2,457 | 2,457 | -0.12% | 7,500 | 69億9743万 | +2.08% | 5.71 | 0.9 |
| 01/05 | 2,456 | 2,479 | 2,430 | 2,460 | +0.94% | 4,100 | 70億597万 | +2.03% | 5.72 | 0.9 |
| 01/04 | 2,426 | 2,472 | 2,426 | 2,437 | +0.41% | 6,500 | 69億4047万 | +0.83% | 5.67 | 0.9 |
| 2023 | ||||||||||
| 12/29 | 2,434 | 2,450 | 2,419 | 2,427 | +0.29% | 4,100 | 69億1199万 | +0.08% | 5.64 | 0.89 |
| 12/28 | 2,431 | 2,461 | 2,404 | 2,420 | -0.41% | 4,300 | 68億9205万 | -0.53% | 5.63 | 0.89 |
| 12/27 | 2,432 | 2,450 | 2,394 | 2,430 | -0.04% | 8,000 | 69億2053万 | -0.45% | 5.65 | 0.89 |
| 12/26 | 2,452 | 2,452 | 2,402 | 2,431 | -0.33% | 2,600 | 69億2338万 | -0.69% | 5.65 | 0.89 |
| 12/25 | 2,486 | 2,543 | 2,372 | 2,439 | -1.18% | 5,300 | 69億4616万 | -0.69% | 5.67 | 0.9 |
| 12/22 | 2,415 | 2,543 | 2,407 | 2,468 | +3.01% | 12,000 | 70億2875万 | +0.12% | 5.74 | 0.91 |
| 12/21 | 2,282 | 2,396 | 2,282 | 2,396 | +3.28% | 17,900 | 68億2370万 | -3% | 5.57 | 0.88 |
| 12/20 | 2,296 | 2,320 | 2,280 | 2,320 | +2.07% | 5,500 | 66億726万 | -6.41% | 5.39 | 0.85 |
| 12/19 | 2,231 | 2,330 | 2,230 | 2,273 | +1.38% | 9,500 | 64億7340万 | -8.82% | 5.28 | 0.83 |
| 12/18 | 2,296 | 2,296 | 2,232 | 2,242 | -0.8% | 4,200 | 63億8511万 | -11.31% | 5.21 | 0.82 |
| 12/15 | 2,276 | 2,279 | 2,201 | 2,260 | -0.35% | 10,600 | 64億3638万 | -11.75% | 5.25 | 0.83 |
| 12/14 | 2,340 | 2,359 | 2,266 | 2,268 | -3.86% | 7,000 | 64億5916万 | -12.53% | 5.27 | 0.83 |
| 12/13 | 2,351 | 2,359 | 2,327 | 2,359 | +0.51% | 2,600 | 67億1833万 | -10.1% | 5.48 | 0.87 |
| 12/12 | 2,345 | 2,365 | 2,342 | 2,347 | +0.6% | 1,600 | 66億8415万 | -11.47% | 5.46 | 0.86 |
| 12/11 | 2,440 | 2,440 | 2,301 | 2,333 | -2.99% | 13,300 | 66億4428万 | -12.85% | 5.42 | 0.86 |
| 12/08 | 2,496 | 2,496 | 2,405 | 2,405 | -2.55% | 6,200 | 68億4933万 | -11.02% | 5.59 | 0.88 |
| 12/07 | 2,476 | 2,482 | 2,450 | 2,468 | -0.32% | 4,800 | 70億2875万 | -9.43% | 5.74 | 0.91 |
| 12/06 | 2,488 | 2,529 | 2,470 | 2,476 | -0.48% | 3,300 | 70億5154万 | -9.7% | 5.76 | 0.91 |
| 12/05 | 2,470 | 2,500 | 2,435 | 2,488 | +0.12% | 2,700 | 70億8571万 | -9.79% | 5.78 | 0.91 |
| 12/04 | 2,519 | 2,521 | 2,430 | 2,485 | -1.27% | 6,700 | 70億7717万 | -10.48% | 5.78 | 0.91 |
| 12/01 | 2,559 | 2,560 | 2,515 | 2,517 | -1.64% | 6,500 | 71億6830万 | -9.91% | 5.85 | 0.92 |
| 11/30 | 2,576 | 2,576 | 2,536 | 2,559 | -0.66% | 3,200 | 72億8792万 | -8.84% | 5.95 | 0.94 |
| 11/29 | 2,610 | 2,611 | 2,564 | 2,576 | -1.23% | 3,000 | 73億3633万 | -8.56% | 5.99 | 0.95 |
| 11/28 | 2,640 | 2,640 | 2,608 | 2,608 | -0.84% | 2,000 | 74億2747万 | -7.71% | 6.06 | 0.96 |
| 11/27 | 2,620 | 2,638 | 2,558 | 2,630 | +0.38% | 6,700 | 74億9012万 | -7.3% | 6.11 | 0.97 |
| 11/24 | 2,635 | 2,642 | 2,620 | 2,620 | -0.46% | 2,600 | 74億6164万 | -7.78% | 6.09 | 0.96 |
| 11/22 | 2,647 | 2,663 | 2,589 | 2,632 | +0.96% | 11,100 | 74億9582万 | -7.55% | 6.12 | 0.97 |
| 11/21 | 2,666 | 2,666 | 2,538 | 2,607 | -0.34% | 12,600 | 74億2462万 | -8.59% | 6.06 | 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 | |
| 2008年 12月期 | 930 279 1/4 | 600 180 10/10 | 6,900 23,000 2/14 | - | - | +13.6% 6/26 | -18.43% 10/9 |
| 2009年 12月期 | 843 253 10/16 | 570 171 3/10 | 7,500 25,000 12/28 25,000 12/22 | - | - | +17.04% 4/16 | -12.15% 1/5 |
| 2010年 12月期 | 777 233 12/27 | 570 171 5/27 | 8,400 28,000 12/28 | 22億1191万 | 16億2333万 | +5.68% 12/27 | -17.52% 5/27 |
| 2011年 3月期 | 720 216 1/17 | 563 169 3/16 | 3,300 11,000 2/10 | 20億5052万 | 16億434万 | +2.74% 4/19 | -15.31% 3/16 |
| 2012年 3月期 | 690 207 3/27 | 567 170 10/7 | 6,600 22,000 10/7 | 19億6509万 | 16億1384万 | +8.2% 2/16 | -5.67% 4/5 |
| 2013年 3月期 | 743 223 3/26 | 587 176 6/8 176 6/5 | 5,400 18,000 3/27 | 21億1698万 | 16億7080万 | +6.53% 12/17 | -5.24% 4/3 |
| 2014年 3月期 | 900 270 3/17 | 670 201 6/11 201 4/3 | 11,700 39,000 11/1 | 25億6316万 | 19億813万 | +9.62% 1/21 | -11.19% 4/14 |
| 2015年 3月期 | 1,037 311 2/20 | 750 225 5/16 | 8,100 27,000 11/4 | 29億5238万 | 21億3596万 | +9.16% 11/4 | -5.81% 4/1 |
| 2016年 3月期 | 1,110 333 4/17 | 903 271 2/12 | 24,900 83,000 4/17 | 31億6123万 | 25億7265万 | +5.03% 12/1 | -7.68% 2/12 |
| 2017年 3月期 | 1,023 307 3/28 | 717 215 9/20 215 9/16 他4件 | 6,900 23,000 3/29 | 29億1441万 | 20億4103万 | +13.31% 10/13 | -11.48% 6/24 |
| 2018年 3月期 | 1,097 3,290 2/5 | 870 261 4/13 | 15,300 51,000 6/1 | 31億2325万 | 24億7772万 | +7.11% 1/15 | -6.77% 3/29 |
| 2019年 3月期 | 1,060 3,180 4/11 | 877 2,632 12/25 | 6,600 2,200 10/31 | 30億1883万 | 24億9860万 | +8.93% 2/18 | -6.43% 12/25 |
| 2020年 3月期 | 1,512 4,535 1/17 | 733 2,200 3/19 | 56,700 18,900 3/12 | 43億516万 | 20億8850万 | +26.92% 1/17 | -33.09% 3/13 |
| 2021年 3月期 | 983 2,950 5/7 | 758 2,275 4/6 | 8,400 2,800 12/28 | 28億49万 | 21億5970万 | +6.31% 3/1 | -6.85% 4/15 |
| 2022年 3月期 | 1,023 3,070 3/29 3,070 3/1 | 829 2,488 4/16 | 13,200 4,400 2/10 | 29億1440万 | 23億6190万 | +7.02% 3/2 | -4.24% 4/11 |
| 2023年 3月期 | 3,233 9,700 2/21 | 930 2,791 4/26 2,791 4/15 | 195,900 65,300 9/21 | 92億839万 | 26億4954万 | +47.04% 9/20 | -15.59% 11/14 |
| 最新 | 4,175 2024/4/18 | 29,600 | 118億9022万 | +6.1% 3,935 | |||
年間値上がり率
- 1990/12/27 vs 1989/12/29
- -10%（0.9倍）
- 1991/12/30 vs 1990/12/27
- -37%（0.63倍）
- 1992/12/30 vs 1991/12/30
- -52%（0.48倍）
- 1993/12/30 vs 1992/12/30
- -22%（0.78倍）
- 1994/12/30 vs 1993/12/30
- 114%（2.14倍）
- 1995/12/27 vs 1994/12/30
- -36%（0.64倍）
- 1996/12/30 vs 1995/12/27
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -79%（0.21倍）
- 1998/12/30 vs 1997/12/30
- 28%（1.28倍）
- 1999/12/30 vs 1998/12/30
- 7%（1.07倍）
- 2000/12/29 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/27 vs 2000/12/29
- -24%（0.76倍）
- 2002/12/30 vs 2001/12/27
- 16%（1.16倍）
- 2003/12/30 vs 2002/12/30
- 44%（1.44倍）
- 2004/12/30 vs 2003/12/30
- 78%（1.78倍）
- 2005/12/30 vs 2004/12/30
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/29 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/29
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/28 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/27 vs 2017/12/28
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/27
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/29 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/29
- 127%（2.27倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/04/18 vs 2023/12/29
- 72%（1.72倍）
- 過去安値
187円（1997/12/26） - 2137%（22.37倍）
4,175円（4/18）