株価チャート
株価
4/18
- 前日 (4/17)
- 4,655
- 始値
- 4,585
- 高値
- 4,745
- 安値
- 4,575
- 終値 +1.18%
- 4,710
- 出来高 -30.4%
- 15,800
乖離率
- 株価（5日）
移動平均値 - +0.13%
4,704 - 株価（25日）
移動平均値 - -3.09%
4,860 - 出来高（5日）
移動平均値 - -2.23%
16,160
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 | 4,585 | 4,745 | 4,575 | 4,710 | +1.18% | 15,800 | 241億1520万 | -3.09% | 23.77 | 2.98 |
| 04/17 | 4,660 | 4,690 | 4,565 | 4,655 | -0.11% | 22,700 | 238億3360万 | -4.59% | 23.49 | 2.95 |
| 04/16 | 4,700 | 4,725 | 4,650 | 4,660 | -1.48% | 16,200 | 238億5920万 | -5.09% | 23.52 | 2.95 |
| 04/15 | 4,700 | 4,775 | 4,680 | 4,730 | -0.73% | 10,500 | 242億1760万 | -3.72% | 23.87 | 3 |
| 04/12 | 4,795 | 4,855 | 4,765 | 4,765 | -0.1% | 15,600 | 243億9680万 | -3.25% | 24.05 | 3.02 |
| 04/11 | 4,810 | 4,830 | 4,755 | 4,770 | -3.64% | 29,200 | 244億2240万 | -3.3% | 24.07 | 3.02 |
| 04/10 | 4,850 | 4,975 | 4,835 | 4,950 | +2.91% | 35,400 | 253億4400万 | +0.24% | 24.98 | 3.13 |
| 04/09 | 4,855 | 4,855 | 4,745 | 4,810 | +0.1% | 21,000 | 246億2720万 | -2.51% | 24.27 | 3.05 |
| 04/08 | 4,670 | 4,805 | 4,655 | 4,805 | +4.34% | 25,900 | 246億160万 | -2.63% | 24.25 | 3.04 |
| 04/05 | 4,540 | 4,645 | 4,500 | 4,605 | -0.65% | 36,000 | 235億7760万 | -6.76% | 23.24 | 2.92 |
| 04/04 | 4,670 | 4,700 | 4,585 | 4,635 | -0.32% | 26,600 | 237億3120万 | -6.38% | 23.39 | 2.94 |
| 04/03 | 4,685 | 4,730 | 4,640 | 4,650 | -2.21% | 31,400 | 238億800万 | -6.29% | 23.47 | 2.94 |
| 04/02 | 4,935 | 4,960 | 4,745 | 4,755 | -4.13% | 54,400 | 243億4560万 | -4.44% | 24 | 3.01 |
| 04/01 | 5,050 | 5,100 | 4,915 | 4,960 | -1.39% | 30,900 | 253億9520万 | -0.52% | 25.03 | 3.14 |
| 03/29 | 4,890 | 5,030 | 4,890 | 5,030 | +4.03% | 31,100 | 257億5360万 | +0.74% | 25.38 | 3.19 |
| 03/28 | 4,855 | 4,890 | 4,815 | 4,835 | -0.62% | 18,800 | 247億5520万 | -3.34% | 24.4 | 3.06 |
| 03/27 | 4,940 | 4,940 | 4,850 | 4,865 | -0.1% | 29,400 | 249億880万 | -3.2% | 24.55 | 3.08 |
| 03/26 | 4,880 | 4,915 | 4,815 | 4,870 | -0.81% | 29,900 | 249億3440万 | -3.58% | 24.58 | 3.08 |
| 03/25 | 4,980 | 5,030 | 4,890 | 4,910 | -1.41% | 44,400 | 251億3920万 | -2.73% | 24.78 | 3.11 |
| 03/22 | 5,080 | 5,080 | 4,920 | 4,980 | -1.78% | 51,100 | 254億9760万 | -1.17% | 25.13 | 3.15 |
| 03/21 | 5,120 | 5,130 | 5,030 | 5,070 | -0.39% | 32,700 | 259億5840万 | +0.94% | 25.59 | 3.21 |
| 03/19 | 5,130 | 5,130 | 5,010 | 5,090 | -1.17% | 29,100 | 260億6080万 | +1.66% | 25.69 | 3.22 |
| 03/18 | 5,110 | 5,180 | 5,060 | 5,150 | +2.59% | 29,200 | 263億6800万 | +3.21% | 25.99 | 3.26 |
| 03/15 | 5,190 | 5,200 | 4,985 | 5,020 | -3.65% | 40,600 | 257億240万 | +0.62% | 25.33 | 3.18 |
| 03/14 | 5,100 | 5,210 | 5,020 | 5,210 | +0.39% | 47,200 | 266億7520万 | +4.37% | 26.29 | 3.3 |
| 03/13 | 5,540 | 5,600 | 5,140 | 5,190 | -4.6% | 177,200 | 265億7280万 | +4.05% | 26.19 | 3.29 |
| 03/12 | 5,000 | 5,440 | 4,910 | 5,440 | +14.77% | 295,800 | 278億5280万 | +9.04% | 27.45 | 3.44 |
| 03/11 | 4,920 | 4,935 | 4,720 | 4,740 | -5.58% | 58,700 | 242億6880万 | -4.9% | 23.92 | 3 |
| 03/08 | 4,885 | 5,120 | 4,885 | 5,020 | +1.31% | 55,500 | 257億240万 | +0.2% | 25.33 | 3.18 |
| 03/07 | 4,970 | 5,060 | 4,855 | 4,955 | +1.12% | 78,600 | 253億6960万 | -1.45% | 25.01 | 3.14 |
| 03/06 | 4,775 | 4,900 | 4,730 | 4,900 | +1.14% | 39,900 | 250億8800万 | -2.99% | 24.73 | 3.1 |
| 03/05 | 4,775 | 4,845 | 4,670 | 4,845 | 0% | 57,100 | 248億640万 | -4.49% | 24.45 | 3.07 |
| 03/04 | 4,950 | 5,040 | 4,840 | 4,845 | -1.32% | 47,700 | 248億640万 | -4.83% | 24.45 | 3.07 |
| 03/01 | 4,935 | 5,060 | 4,905 | 4,910 | 0% | 54,000 | 251億3920万 | -3.93% | 24.78 | 3.11 |
| 02/29 | 4,825 | 4,925 | 4,790 | 4,910 | +0.1% | 44,900 | 251億3920万 | -4.27% | 24.78 | 3.11 |
| 02/28 | 4,990 | 5,000 | 4,880 | 4,905 | -1.7% | 37,800 | 251億1360万 | -4.68% | 24.75 | 3.11 |
| 02/27 | 5,000 | 5,060 | 4,930 | 4,990 | -0.2% | 43,700 | 255億4880万 | -3.56% | 25.18 | 3.16 |
| 02/26 | 5,130 | 5,130 | 4,975 | 5,000 | -2.72% | 72,900 | 256億 | -3.59% | 25.23 | 3.17 |
| 02/22 | 5,290 | 5,330 | 5,120 | 5,140 | -2.1% | 84,800 | 263億1680万 | -1.02% | 25.94 | 3.26 |
| 02/21 | 5,430 | 5,430 | 5,130 | 5,250 | -3.67% | 109,900 | 268億8000万 | +1.1% | 26.49 | 3.32 |
| 02/20 | 5,490 | 5,520 | 5,110 | 5,450 | -0.73% | 263,300 | 279億400万 | +4.89% | 27.5 | 3.45 |
| 02/19 | 5,080 | 5,490 | 5,050 | 5,490 | +14.61% | 183,900 | 281億880万 | +5.7% | 27.71 | 3.48 |
| 02/16 | 4,725 | 4,930 | 4,710 | 4,790 | +2.46% | 89,900 | 245億2480万 | -7.49% | 24.17 | 3.03 |
| 02/15 | 4,660 | 4,710 | 4,550 | 4,675 | +1.85% | 61,600 | 239億3600万 | -9.89% | 23.59 | 2.96 |
| 02/14 | 4,665 | 4,670 | 4,565 | 4,590 | -1.71% | 44,300 | 235億80万 | -11.85% | 23.16 | 2.91 |
| 02/13 | 4,600 | 4,690 | 4,485 | 4,670 | +0.32% | 103,400 | 239億1040万 | -10.76% | 23.57 | 2.96 |
| 02/09 | 4,860 | 4,905 | 4,655 | 4,655 | -9.26% | 187,900 | 238億3360万 | -11.35% | 23.49 | 2.95 |
| 02/08 | 5,120 | 5,210 | 5,010 | 5,130 | +0.59% | 49,100 | 262億6560万 | -2.8% | 25.89 | 3.25 |
| 02/07 | 5,100 | 5,180 | 5,080 | 5,100 | 0% | 29,700 | 261億1200万 | -3.37% | 25.74 | 3.23 |
| 02/06 | 5,180 | 5,180 | 5,100 | 5,100 | -2.49% | 34,900 | 261億1200万 | -3.39% | 25.74 | 3.23 |
| 02/05 | 5,310 | 5,310 | 5,160 | 5,230 | -1.69% | 46,200 | 267億7760万 | -0.91% | 26.39 | 3.31 |
| 02/02 | 5,430 | 5,450 | 5,310 | 5,320 | -0.93% | 35,400 | 272億3840万 | +0.87% | 26.85 | 3.37 |
| 02/01 | 5,460 | 5,470 | 5,340 | 5,370 | -2.19% | 42,300 | 274億9440万 | +1.94% | 27.1 | 3.4 |
| 01/31 | 5,480 | 5,490 | 5,350 | 5,490 | -0.54% | 58,400 | 281億880万 | +4.65% | 27.71 | 3.48 |
| 01/30 | 5,460 | 5,600 | 5,420 | 5,520 | +1.1% | 95,400 | 282億6240万 | +5.87% | 27.86 | 3.5 |
| 01/29 | 5,390 | 5,500 | 5,280 | 5,460 | +3.41% | 91,100 | 279億5520万 | +5.39% | 27.55 | 3.46 |
| 01/26 | 5,310 | 5,350 | 5,200 | 5,280 | -1.31% | 44,900 | 270億3360万 | +2.46% | 26.65 | 3.34 |
| 01/25 | 5,370 | 5,390 | 5,260 | 5,350 | -0.37% | 43,300 | 273億9200万 | +4.47% | 27 | 3.39 |
| 01/24 | 5,320 | 5,400 | 5,290 | 5,370 | +0.75% | 47,000 | 274億9440万 | +5.73% | 27.1 | 3.4 |
| 01/23 | 5,680 | 5,690 | 5,330 | 5,330 | -4.82% | 109,400 | 272億8960万 | +5.88% | 26.9 | 3.38 |
| 01/22 | 5,390 | 5,700 | 5,310 | 5,600 | +6.06% | 152,300 | 286億7200万 | +12.11% | 28.26 | 3.55 |
| 01/19 | 5,260 | 5,300 | 5,230 | 5,280 | +1.93% | 33,000 | 270億3360万 | +6.71% | 26.65 | 3.34 |
| 01/18 | 5,180 | 5,270 | 5,150 | 5,180 | +0.78% | 29,000 | 265億2160万 | +5.33% | 26.14 | 3.28 |
| 01/17 | 5,330 | 5,330 | 5,110 | 5,140 | -3.56% | 54,500 | 263億1680万 | +5.09% | 25.94 | 3.26 |
| 01/16 | 5,430 | 5,440 | 5,270 | 5,330 | -1.11% | 46,700 | 272億8960万 | +9.47% | 26.9 | 3.38 |
| 01/15 | 5,260 | 5,390 | 5,160 | 5,390 | +5.48% | 60,100 | 275億9680万 | +11.36% | 27.2 | 3.41 |
| 01/12 | 5,000 | 5,110 | 4,950 | 5,110 | +1.79% | 54,500 | 261億6320万 | +6.55% | 25.79 | 3.24 |
| 01/11 | 5,160 | 5,170 | 5,010 | 5,020 | -2.52% | 64,700 | 257億240万 | +5.24% | 25.33 | 3.18 |
| 01/10 | 5,300 | 5,300 | 5,120 | 5,150 | -2.09% | 45,000 | 263億6800万 | +8.56% | 25.99 | 3.26 |
| 01/09 | 5,300 | 5,410 | 5,200 | 5,260 | +3.14% | 57,000 | 269億3120万 | +11.63% | 26.55 | 3.33 |
| 01/05 | 5,450 | 5,460 | 5,100 | 5,100 | -4.67% | 90,600 | 261億1200万 | +9.04% | 25.74 | 3.23 |
| 01/04 | 5,160 | 5,390 | 5,090 | 5,350 | +4.49% | 86,200 | 273億9200万 | +15.25% | 27 | 3.39 |
| 2023 | ||||||||||
| 12/29 | 5,120 | 5,130 | 5,050 | 5,120 | 0% | 35,700 | 262億1440万 | +11.38% | 25.84 | 3.24 |
| 12/28 | 5,050 | 5,180 | 4,995 | 5,120 | +0.99% | 45,700 | 262億1440万 | +12.26% | 25.84 | 3.24 |
| 12/27 | 5,170 | 5,180 | 5,050 | 5,070 | -1.36% | 47,800 | 259億5840万 | +12.14% | 25.59 | 3.21 |
| 12/26 | 5,230 | 5,310 | 5,090 | 5,140 | -0.77% | 80,200 | 263億1680万 | +14.71% | 25.94 | 3.26 |
| 12/25 | 4,880 | 5,200 | 4,850 | 5,180 | +7.69% | 121,100 | 265億2160万 | +16.82% | 26.14 | 3.28 |
| 12/22 | 4,755 | 4,880 | 4,725 | 4,810 | +2.45% | 47,100 | 246億2720万 | +9.67% | 24.27 | 3.05 |
| 12/21 | 4,640 | 4,755 | 4,605 | 4,695 | +0.32% | 32,600 | 240億3840万 | +7.98% | 23.69 | 2.97 |
| 12/20 | 4,830 | 4,850 | 4,665 | 4,680 | -2.09% | 59,200 | 239億6160万 | +8.33% | 23.62 | 2.96 |
| 12/19 | 4,500 | 4,790 | 4,495 | 4,780 | +6.94% | 88,300 | 244億7360万 | +11.42% | 24.12 | 3.03 |
| 12/18 | 4,320 | 4,490 | 4,255 | 4,470 | +4.07% | 37,800 | 228億8640万 | +5.03% | 22.56 | 2.83 |
| 12/15 | 4,235 | 4,335 | 4,235 | 4,295 | +0.94% | 20,700 | 219億9040万 | +1.44% | 21.68 | 2.72 |
| 12/14 | 4,355 | 4,440 | 4,240 | 4,255 | -2.3% | 27,000 | 217億8560万 | +1.04% | 21.47 | 2.69 |
| 12/13 | 4,390 | 4,445 | 4,325 | 4,355 | -1.36% | 26,000 | 222億9760万 | +3.99% | 21.98 | 2.76 |
| 12/12 | 4,555 | 4,580 | 4,385 | 4,415 | -2.54% | 40,000 | 226億480万 | +6.08% | 22.28 | 2.8 |
| 12/11 | 4,510 | 4,620 | 4,505 | 4,530 | +0.67% | 24,900 | 231億9360万 | +9.58% | 22.86 | 2.87 |
| 12/08 | 4,590 | 4,595 | 4,435 | 4,500 | -2.39% | 52,000 | 230億4000万 | +9.76% | 22.71 | 2.85 |
| 12/07 | 4,485 | 4,620 | 4,475 | 4,610 | +0.22% | 39,900 | 236億320万 | +13.46% | 23.26 | 2.92 |
| 12/06 | 4,375 | 4,600 | 4,375 | 4,600 | +7.23% | 60,900 | 235億5200万 | +14.37% | 23.21 | 2.91 |
| 12/05 | 4,465 | 4,465 | 4,275 | 4,290 | -3.49% | 35,800 | 219億6480万 | +7.92% | 21.65 | 2.72 |
| 12/04 | 4,395 | 4,445 | 4,340 | 4,445 | +1.6% | 21,400 | 227億5840万 | +12.76% | 22.43 | 2.81 |
| 12/01 | 4,330 | 4,420 | 4,300 | 4,375 | +0.69% | 33,900 | 224億 | +12.12% | 22.08 | 2.77 |
| 11/30 | 4,430 | 4,460 | 4,300 | 4,345 | -1.03% | 53,600 | 222億4640万 | +12.27% | 21.93 | 2.75 |
| 11/29 | 4,235 | 4,390 | 4,200 | 4,390 | +3.66% | 39,700 | 224億7680万 | +14.38% | 22.15 | 2.78 |
| 11/28 | 4,180 | 4,235 | 4,090 | 4,235 | +0.59% | 19,300 | 216億8320万 | +11.39% | 21.37 | 2.68 |
| 11/27 | 4,280 | 4,290 | 4,190 | 4,210 | -0.47% | 15,000 | 215億5520万 | +11.43% | 21.25 | 2.67 |
| 11/24 | 4,245 | 4,280 | 4,155 | 4,230 | +2.55% | 33,600 | 216億5760万 | +12.68% | 21.35 | 2.68 |
| 11/22 | 4,090 | 4,190 | 4,075 | 4,125 | +1.48% | 35,400 | 211億2000万 | +10.5% | 20.82 | 2.61 |
| 11/21 | 4,000 | 4,100 | 3,980 | 4,065 | +2.26% | 48,900 | 208億1280万 | +9.48% | 20.51 | 2.57 |
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 | 1,020 2,040 4/24 | 408 815 3/28 | 16,400 8,200 4/24 | - | - | +23.05% 10/15 | -22.11% 1/22 |
| 2009年 3月期 | 650 1,300 6/6 | 325 650 10/10 650 10/8 | 30,800 15,400 6/6 | - | - | +39.21% 6/5 | -19.46% 10/8 |
| 2010年 3月期 | 554 1,108 7/7 | 341 681 4/9 681 4/8 | 14,800 7,400 6/5 | - | - | +27.81% 7/6 | -6.57% 12/24 |
| 2011年 3月期 | 679 1,357 6/17 | 334 668 3/16 | 54,000 27,000 5/27 | 34億7392万 | 17億1008万 | +25.09% 5/27 | -34.77% 3/15 |
| 2012年 3月期 | 577 1,153 3/21 | 378 755 8/8 | 18,600 9,300 7/20 | 29億5168万 | 19億3280万 | +23.97% 3/19 | -14.04% 8/8 |
| 2013年 3月期 | 1,995 3,990 3/27 | 426 851 5/23 | 249,400 124,700 1/29 | 102億1440万 | 21億7856万 | +50.54% 1/17 | -14.19% 5/16 |
| 2014年 3月期 | 3,200 6,400 1/7 | 1,221 2,441 6/7 | 1,486,200 743,100 3/6 | 163億8400万 | 62億4896万 | +56.99% 1/6 | -34.6% 6/7 |
| 2015年 3月期 | 2,770 5,540 6/16 | 1,408 2,815 5/21 | 4,709,800 2,354,900 6/11 | 141億8240万 | 72億640万 | +45.78% 6/10 | -16.68% 10/14 |
| 2016年 3月期 | 2,423 4,845 1/5 | 1,250 2,500 8/25 | 281,600 140,800 11/11 | 124億320万 | 64億 | +19.33% 11/25 | -24.22% 8/25 |
| 2017年 3月期 | 2,138 4,275 4/1 | 1,251 2,501 6/24 | 150,200 75,100 9/9 | 109億4400万 | 64億256万 | +11.47% 3/24 | -18.72% 6/24 |
| 2018年 3月期 | 3,600 3/5 | 1,550 4/17 | 857,300 8/23 | 184億3200万 | 79億3600万 | +22.54% 6/15 | -12.07% 11/16 |
| 2019年 3月期 | 5,520 10/1 | 2,516 4/17 | 356,400 10/2 | 282億6240万 | 128億8192万 | +24.03% 8/28 | -18.15% 12/25 |
| 2020年 3月期 | 4,180 1/15 | 2,255 3/13 | 203,000 11/28 | 214億160万 | 115億4560万 | +24.07% 5/8 | -29.67% 3/13 |
| 2021年 3月期 | 3,830 5/12 | 2,444 4/6 | 108,100 5/8 | 196億960万 | 125億1328万 | +26.64% 5/11 | -11.7% 6/15 |
| 2022年 3月期 | 2,860 4/6 | 2,015 2/24 | 110,700 12/13 | 146億4320万 | 103億1680万 | +13.57% 11/5 | -9.18% 8/17 |
| 2023年 3月期 | 3,760 3/6 | 2,102 9/28 | 193,300 1/30 | 192億5120万 | 107億6224万 | +19.28% 1/30 | -6.78% 8/10 |
| 最新 | 4,710 2024/4/18 | 15,800 | 241億1520万 | -3.09% 4,860 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 53%（1.53倍）
- 2006/12/29 vs 2005/12/30
- -59%（0.41倍）
- 2007/12/26 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/24 vs 2007/12/26
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/24
- 27%（1.27倍）
- 2010/12/29 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/29 vs 2010/12/29
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/29
- 55%（1.55倍）
- 2013/12/30 vs 2012/12/28
- 293%（3.93倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -32%（0.68倍）
- 2017/12/29 vs 2016/12/30
- 89%（1.89倍）
- 2018/12/28 vs 2017/12/29
- 35%（1.35倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 85%（1.85倍）
- 2024/04/18 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
325円（2008/10/10） - 1349%（14.49倍）
4,710円（4/18）