株価チャート
株価
4/18
- 前日 (4/17)
- 3,001
- 始値
- 3,000
- 高値
- 3,143
- 安値
- 2,995
- 終値 +3.87%
- 3,117
- 出来高 -0.37%
- 425,200
乖離率
- 株価（5日）
移動平均値 - -0.57%
3,135 - 株価（25日）
移動平均値 - -9.39%
3,440 - 出来高（5日）
移動平均値 - +7.57%
395,280
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 | 3,000 | 3,143 | 2,995 | 3,117 | +3.87% | 425,200 | 2036億2490万 | -9.39% | 31.33 | 2.91 |
| 04/17 | 3,070 | 3,070 | 2,993 | 3,001 | -3.07% | 426,800 | 1960億4695万 | -13.37% | 30.16 | 2.8 |
| 04/16 | 3,102 | 3,137 | 3,054 | 3,096 | -2.24% | 407,300 | 2022億5303万 | -11.39% | 31.12 | 2.89 |
| 04/15 | 3,215 | 3,223 | 3,152 | 3,167 | -3.91% | 248,800 | 2068億9126万 | -9.95% | 31.83 | 2.96 |
| 04/12 | 3,224 | 3,415 | 3,220 | 3,296 | +2.9% | 468,300 | 2153億1847万 | -6.89% | 33.13 | 3.08 |
| 04/11 | 3,280 | 3,303 | 3,170 | 3,203 | -4.25% | 423,100 | 2092億4304万 | -10.03% | 32.19 | 2.99 |
| 04/10 | 3,449 | 3,485 | 3,338 | 3,345 | -1.88% | 250,600 | 2185億1951万 | -6.62% | 33.62 | 3.12 |
| 04/09 | 3,410 | 3,450 | 3,382 | 3,409 | +0.92% | 165,000 | 2227億45万 | -5.12% | 34.26 | 3.18 |
| 04/08 | 3,430 | 3,438 | 3,377 | 3,378 | -0.59% | 164,900 | 2206億7530万 | -6.35% | 33.95 | 3.15 |
| 04/05 | 3,395 | 3,446 | 3,326 | 3,398 | -0.38% | 275,000 | 2219億8185万 | -6.24% | 34.15 | 3.17 |
| 04/04 | 3,351 | 3,455 | 3,315 | 3,411 | +2.8% | 208,000 | 2228億3110万 | -6.19% | 34.28 | 3.19 |
| 04/03 | 3,355 | 3,368 | 3,313 | 3,318 | -2.64% | 236,200 | 2167億5567万 | -9.22% | 33.35 | 3.1 |
| 04/02 | 3,550 | 3,580 | 3,390 | 3,408 | -4.8% | 363,600 | 2226億3512万 | -7.21% | 34.25 | 3.18 |
| 04/01 | 3,601 | 3,635 | 3,563 | 3,580 | -0.8% | 135,700 | 2338億7140万 | -2.85% | 35.98 | 3.34 |
| 03/29 | 3,670 | 3,685 | 3,599 | 3,609 | -1.15% | 182,700 | 2357億6589万 | -2.06% | 36.27 | 3.37 |
| 03/28 | 3,666 | 3,714 | 3,600 | 3,651 | +0.69% | 223,300 | 2385億963万 | -0.9% | 36.69 | 3.41 |
| 03/27 | 3,670 | 3,716 | 3,586 | 3,626 | -0.96% | 270,700 | 2368億7645万 | -1.63% | 36.44 | 3.39 |
| 03/26 | 3,570 | 3,711 | 3,562 | 3,661 | +2.21% | 204,000 | 2391億6290万 | -0.79% | 36.79 | 3.42 |
| 03/25 | 3,662 | 3,699 | 3,582 | 3,582 | -2.8% | 177,400 | 2340億205万 | -2.9% | 36 | 3.35 |
| 03/22 | 3,710 | 3,785 | 3,668 | 3,685 | -1.18% | 258,800 | 2407億3076万 | +0.11% | 37.04 | 3.44 |
| 03/21 | 3,642 | 3,789 | 3,642 | 3,729 | +4.4% | 630,000 | 2436億515万 | +1.52% | 37.48 | 3.48 |
| 03/19 | 3,562 | 3,587 | 3,477 | 3,572 | -0.08% | 595,400 | 2333億4878万 | -2.51% | 35.9 | 3.34 |
| 03/18 | 3,643 | 3,665 | 3,497 | 3,575 | +0.06% | 480,400 | 2335億4476万 | -2.35% | 35.93 | 3.34 |
| 03/15 | 3,595 | 3,656 | 3,555 | 3,573 | -1.27% | 711,000 | 2334億1411万 | -2.4% | 35.91 | 3.34 |
| 03/14 | 3,672 | 3,723 | 3,581 | 3,619 | -2.35% | 304,800 | 2364億1916万 | -1.26% | 36.37 | 3.38 |
| 03/13 | 3,754 | 3,923 | 3,684 | 3,706 | -1.3% | 439,100 | 2421億263万 | +1.04% | 37.25 | 3.46 |
| 03/12 | 3,602 | 3,755 | 3,521 | 3,755 | +2.26% | 381,100 | 2453億366万 | +2.12% | 37.74 | 3.51 |
| 03/11 | 3,653 | 3,690 | 3,611 | 3,672 | -1.58% | 216,600 | 2398億8150万 | -0.38% | 36.9 | 3.43 |
| 03/08 | 3,738 | 3,790 | 3,673 | 3,731 | -2.02% | 211,500 | 2437億3581万 | +1.03% | 37.5 | 3.48 |
| 03/07 | 3,856 | 3,872 | 3,804 | 3,808 | +1.49% | 212,700 | 2487億6600万 | +2.86% | 38.27 | 3.56 |
| 03/06 | 3,623 | 3,848 | 3,620 | 3,752 | +3.45% | 312,100 | 2451億768万 | +1.19% | 37.71 | 3.5 |
| 03/05 | 3,781 | 3,781 | 3,596 | 3,627 | -3.25% | 318,600 | 2369億4178万 | -2.37% | 36.45 | 3.39 |
| 03/04 | 3,806 | 3,850 | 3,745 | 3,749 | -1.47% | 146,900 | 2449億1170万 | +0.51% | 37.68 | 3.5 |
| 03/01 | 3,696 | 3,864 | 3,693 | 3,805 | +2.73% | 309,400 | 2485億7002万 | +1.63% | 38.24 | 3.55 |
| 02/29 | 3,798 | 3,798 | 3,690 | 3,704 | -4.78% | 439,400 | 2419億7197万 | -1.36% | 37.23 | 3.46 |
| 02/28 | 3,784 | 3,930 | 3,763 | 3,890 | +3.37% | 447,400 | 2541億2283万 | +3.16% | 39.1 | 3.63 |
| 02/27 | 3,693 | 3,781 | 3,642 | 3,763 | +1.7% | 305,800 | 2458億2628万 | -0.34% | 37.82 | 3.51 |
| 02/26 | 3,614 | 3,749 | 3,564 | 3,700 | +3.24% | 285,300 | 2417億1066万 | -2.06% | 37.19 | 3.46 |
| 02/22 | 3,575 | 3,593 | 3,520 | 3,584 | +0.25% | 287,100 | 2341億3271万 | -5.19% | 36.02 | 3.35 |
| 02/21 | 3,605 | 3,624 | 3,526 | 3,575 | -3.38% | 383,700 | 2335億758万 | -5.75% | 35.93 | 3.34 |
| 02/20 | 3,770 | 3,802 | 3,628 | 3,700 | -0.91% | 299,500 | 2416億7218万 | -2.96% | 37.19 | 3.46 |
| 02/19 | 3,670 | 3,741 | 3,581 | 3,734 | +3.04% | 426,000 | 2438億9296万 | -2.53% | 37.53 | 3.49 |
| 02/16 | 3,442 | 3,675 | 3,384 | 3,624 | +6.49% | 591,700 | 2367億811万 | -5.82% | 36.42 | 3.38 |
| 02/15 | 3,505 | 3,507 | 3,371 | 3,403 | -2.21% | 360,400 | 2222億7309万 | -12.11% | 34.2 | 3.18 |
| 02/14 | 3,410 | 3,493 | 3,351 | 3,480 | -0.88% | 543,400 | 2273億249万 | -10.84% | 34.97 | 3.25 |
| 02/13 | 3,525 | 3,530 | 3,443 | 3,511 | +0.92% | 418,700 | 2293億2731万 | -10.62% | 35.29 | 3.28 |
| 02/09 | 3,538 | 3,578 | 3,471 | 3,479 | -2.55% | 437,600 | 2272億3717万 | -11.92% | 34.96 | 3.25 |
| 02/08 | 3,680 | 3,730 | 3,570 | 3,570 | -2.88% | 367,800 | 2331億8100万 | -10.21% | 35.88 | 3.33 |
| 02/07 | 3,796 | 3,796 | 3,623 | 3,676 | -0.51% | 504,500 | 2401億458万 | -8.19% | 36.94 | 3.43 |
| 02/06 | 3,956 | 3,956 | 3,661 | 3,695 | -6.17% | 821,100 | 2413億4560万 | -8.27% | 37.14 | 3.45 |
| 02/05 | 3,918 | 4,049 | 3,871 | 3,938 | -1.25% | 723,900 | 2572億1758万 | -2.74% | 39.58 | 3.68 |
| 02/02 | 3,885 | 4,017 | 3,855 | 3,988 | +3.58% | 446,500 | 2604億8343万 | -1.63% | 40.08 | 3.72 |
| 02/01 | 3,905 | 3,933 | 3,816 | 3,850 | -2.18% | 273,600 | 2514億6971万 | -5.08% | 38.69 | 3.6 |
| 01/31 | 3,974 | 3,979 | 3,855 | 3,936 | -0.58% | 201,100 | 2570億8695万 | -3.15% | 39.56 | 3.68 |
| 01/30 | 4,001 | 4,018 | 3,914 | 3,959 | +0.46% | 203,600 | 2585億8924万 | -2.73% | 39.79 | 3.7 |
| 01/29 | 3,948 | 3,973 | 3,907 | 3,941 | -1.65% | 194,100 | 2574億1354万 | -3.41% | 39.61 | 3.68 |
| 01/26 | 4,025 | 4,044 | 3,970 | 4,007 | -1.89% | 152,600 | 2617億2444万 | -1.98% | 40.27 | 3.74 |
| 01/25 | 4,149 | 4,161 | 4,032 | 4,084 | -0.17% | 240,600 | 2667億5384万 | -0.2% | 41.05 | 3.81 |
| 01/24 | 4,079 | 4,143 | 4,077 | 4,091 | +0.02% | 201,400 | 2672億1106万 | -0.17% | 41.12 | 3.82 |
| 01/23 | 4,046 | 4,207 | 4,046 | 4,090 | +1.51% | 309,800 | 2671億4574万 | -0.2% | 41.11 | 3.82 |
| 01/22 | 3,916 | 4,043 | 3,866 | 4,029 | +5.91% | 315,200 | 2631億4046万 | -1.71% | 40.49 | 3.76 |
| 01/19 | 3,755 | 3,845 | 3,735 | 3,804 | +1.6% | 316,400 | 2484億4535万 | -7.29% | 38.23 | 3.55 |
| 01/18 | 3,856 | 3,865 | 3,732 | 3,744 | -4.64% | 517,200 | 2445億2666万 | -9.1% | 37.63 | 3.5 |
| 01/17 | 4,094 | 4,114 | 3,926 | 3,926 | -3.37% | 400,000 | 2564億1337万 | -5.05% | 39.46 | 3.67 |
| 01/16 | 4,148 | 4,186 | 4,045 | 4,063 | -2.05% | 219,500 | 2653億6106万 | -1.88% | 40.83 | 3.79 |
| 01/15 | 4,150 | 4,175 | 4,108 | 4,148 | -0.53% | 148,000 | 2709億1254万 | +0.1% | 41.69 | 3.87 |
| 01/12 | 4,278 | 4,320 | 4,110 | 4,170 | -0.95% | 217,200 | 2723億4940万 | +0.68% | 41.91 | 3.89 |
| 01/11 | 4,230 | 4,237 | 4,147 | 4,210 | +0.84% | 211,300 | 2749億6186万 | +1.52% | 42.31 | 3.93 |
| 01/10 | 4,103 | 4,206 | 4,100 | 4,175 | +1.14% | 190,200 | 2726億7596万 | +0.63% | 41.96 | 3.9 |
| 01/09 | 4,112 | 4,163 | 4,070 | 4,128 | +2.13% | 193,200 | 2696億631万 | -0.65% | 41.49 | 3.85 |
| 01/05 | 4,132 | 4,141 | 4,042 | 4,042 | -2.25% | 191,200 | 2639億8951万 | -3.09% | 40.62 | 3.77 |
| 01/04 | 4,205 | 4,220 | 4,043 | 4,135 | -3% | 271,600 | 2700億6349万 | -1.27% | 41.56 | 3.86 |
| 2023 | ||||||||||
| 12/29 | 4,291 | 4,291 | 4,215 | 4,263 | -0.28% | 177,800 | 2784億2338万 | +1.43% | 42.84 | 3.98 |
| 12/28 | 4,227 | 4,293 | 4,182 | 4,275 | +0.9% | 170,900 | 2792億712万 | +1.35% | 42.96 | 3.99 |
| 12/27 | 4,060 | 4,299 | 4,045 | 4,237 | +4.39% | 331,400 | 2767億2528万 | +0.02% | 42.58 | 3.96 |
| 12/26 | 4,005 | 4,112 | 4,005 | 4,059 | +0.87% | 181,900 | 2650億9981万 | -4.67% | 40.79 | 3.79 |
| 12/25 | 4,086 | 4,104 | 4,005 | 4,024 | -0.72% | 158,100 | 2628億1391万 | -5.98% | 40.44 | 3.76 |
| 12/22 | 4,130 | 4,173 | 4,053 | 4,053 | -1.12% | 178,000 | 2647億794万 | -5.74% | 40.73 | 3.78 |
| 12/21 | 4,130 | 4,159 | 4,069 | 4,099 | -2.38% | 157,600 | 2677億1228万 | -5.09% | 41.2 | 3.83 |
| 12/20 | 4,205 | 4,274 | 4,183 | 4,199 | +1.13% | 259,200 | 2742億4344万 | -3.25% | 42.2 | 3.92 |
| 12/19 | 4,055 | 4,168 | 4,053 | 4,152 | +1.1% | 187,900 | 2711億7379万 | -4.6% | 41.73 | 3.88 |
| 12/18 | 4,218 | 4,218 | 4,062 | 4,107 | -2.65% | 205,300 | 2682億3477万 | -6.1% | 41.28 | 3.83 |
| 12/15 | 4,167 | 4,247 | 4,153 | 4,219 | +2.63% | 247,200 | 2755億4967万 | -4.05% | 42.4 | 3.94 |
| 12/14 | 4,100 | 4,154 | 4,071 | 4,111 | +0.1% | 209,900 | 2684億9602万 | -7.24% | 41.32 | 3.84 |
| 12/13 | 4,136 | 4,162 | 4,084 | 4,107 | -0.58% | 168,000 | 2682億3477万 | -8.06% | 41.28 | 3.83 |
| 12/12 | 4,260 | 4,268 | 4,109 | 4,131 | -1.48% | 185,700 | 2698億225万 | -8.1% | 41.52 | 3.86 |
| 12/11 | 4,167 | 4,200 | 4,123 | 4,193 | +0.89% | 176,700 | 2738億5157万 | -7.48% | 42.14 | 3.91 |
| 12/08 | 4,096 | 4,217 | 4,032 | 4,156 | +2.29% | 441,600 | 2714億3504万 | -8.66% | 41.77 | 3.88 |
| 12/07 | 4,164 | 4,174 | 4,044 | 4,063 | -1.95% | 178,800 | 2653億6106万 | -10.88% | 40.83 | 3.79 |
| 12/06 | 4,080 | 4,157 | 4,062 | 4,144 | +0.97% | 372,800 | 2706億5130万 | -9.2% | 41.65 | 3.87 |
| 12/05 | 4,244 | 4,277 | 4,100 | 4,104 | -4.31% | 379,900 | 2680億3883万 | -10.2% | 41.25 | 3.83 |
| 12/04 | 4,271 | 4,314 | 4,156 | 4,289 | +0.42% | 236,800 | 2801億2148万 | -6.42% | 43.11 | 4 |
| 12/01 | 4,290 | 4,302 | 4,184 | 4,271 | -1% | 362,100 | 2789億4587万 | -6.79% | 42.92 | 3.99 |
| 11/30 | 4,496 | 4,514 | 4,291 | 4,314 | -4.47% | 465,000 | 2817億5427万 | -6.12% | 43.36 | 4.03 |
| 11/29 | 4,472 | 4,554 | 4,460 | 4,516 | +0.98% | 186,800 | 2949億4722万 | -2% | 45.39 | 4.22 |
| 11/28 | 4,479 | 4,491 | 4,423 | 4,472 | -1.15% | 268,600 | 2920億7351万 | -3.16% | 44.94 | 4.18 |
| 11/27 | 4,636 | 4,658 | 4,488 | 4,524 | -2.48% | 180,200 | 2954億6971万 | -2.37% | 45.47 | 4.22 |
| 11/24 | 4,724 | 4,758 | 4,607 | 4,639 | -1.51% | 179,300 | 3029億8054万 | -0.3% | 46.62 | 4.33 |
| 11/22 | 4,750 | 4,804 | 4,669 | 4,710 | -1.98% | 222,700 | 3076億1767万 | +0.58% | 47.34 | 4.4 |
| 11/21 | 4,657 | 4,806 | 4,599 | 4,805 | +4.46% | 311,900 | 3137億7422万 | +1.93% | 48.29 | 4.49 |
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 | |
| 2020年 3月期 | 3,085 6,170 1/30 | 1,623 3,245 3/23 | 12,755,000 6,377,500 12/16 | 1602億6600万 | 842億8901万 | +25.58% 1/24 | -26.16% 3/23 |
| 2021年 3月期 | 6,250 2/16 | 2,258 4,515 4/1 | 4,403,400 2,201,700 6/18 | 3455億3380万 | 1172億7731万 | +35.44% 5/18 | -14.92% 6/23 |
| 2022年 3月期 | 9,470 11/29 11/25 | 4,285 6/8 | 1,989,500 12/29 | 5332億7282万 | 2400億8087万 | +22.85% 4/4 | -25.01% 1/11 |
| 2023年 3月期 | 7,530 8/19 | 3,505 1/6 | 2,086,200 9/9 | 4263億8028万 | 2202億726万 | +22.84% 7/8 | -33.94% 5/12 |
| 最新 | 3,117 2024/4/18 | 425,200 | 2036億2490万 | -9.39% 3,440 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 160%（2.6倍）
- 2021/12/30 vs 2020/12/30
- 47%（1.47倍）
- 2022/12/30 vs 2021/12/30
- -56%（0.44倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/04/18 vs 2023/12/29
- -27%（0.73倍）
- 過去安値
1,623円（2020/03/23） - 92%（1.92倍）
3,117円（4/18）