株価チャート
株価
4/18
- 前日 (4/17)
- 3,367
- 始値
- 3,357
- 高値
- 3,484
- 安値
- 3,321
- 終値 +2.38%
- 3,447
- 出来高 -18.41%
- 753,200
乖離率
- 株価（5日）
移動平均値 - +0.61%
3,426 - 株価（25日）
移動平均値 - +6.52%
3,236 - 出来高（5日）
移動平均値 - -11.78%
853,800
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 | 3,357 | 3,484 | 3,321 | 3,447 | +2.38% | 753,200 | 2435億8886万 | +6.52% | - | 0.8 |
| 04/17 | 3,381 | 3,391 | 3,276 | 3,367 | -0.06% | 923,200 | 2379億3550万 | +4.63% | - | 0.79 |
| 04/16 | 3,495 | 3,535 | 3,364 | 3,369 | -3.74% | 994,600 | 2380億7684万 | +5.25% | - | 0.79 |
| 04/15 | 3,410 | 3,512 | 3,395 | 3,500 | +1.48% | 842,000 | 2473億3420万 | +9.96% | - | 0.82 |
| 04/12 | 3,423 | 3,455 | 3,385 | 3,449 | +1.8% | 756,000 | 2437億3019万 | +8.97% | - | 0.8 |
| 04/11 | 3,322 | 3,407 | 3,284 | 3,388 | +0.98% | 1,365,300 | 2394億1951万 | +7.59% | - | 0.79 |
| 04/10 | 3,345 | 3,388 | 3,316 | 3,355 | +0.9% | 900,100 | 2370億8750万 | +7.02% | - | 0.78 |
| 04/09 | 3,216 | 3,330 | 3,208 | 3,325 | +3.39% | 885,100 | 2349億6749万 | +6.6% | - | 0.78 |
| 04/08 | 3,166 | 3,222 | 3,148 | 3,216 | +3.84% | 663,000 | 2272億6480万 | +3.68% | - | 0.75 |
| 04/05 | 3,101 | 3,117 | 3,064 | 3,097 | -2.33% | 551,400 | 2188億5544万 | +0.23% | - | 0.72 |
| 04/04 | 3,118 | 3,179 | 3,102 | 3,171 | +2.79% | 696,300 | 2240億8479万 | +2.82% | - | 0.74 |
| 04/03 | 3,036 | 3,111 | 3,020 | 3,085 | -0.39% | 480,000 | 2180億743万 | +0.29% | - | 0.72 |
| 04/02 | 3,090 | 3,105 | 3,052 | 3,097 | +0.98% | 555,500 | 2188億5544万 | +0.88% | - | 0.72 |
| 04/01 | 3,240 | 3,242 | 3,055 | 3,067 | -5.25% | 994,600 | 2167億3543万 | +0.1% | - | 0.72 |
| 03/29 | 3,179 | 3,246 | 3,175 | 3,237 | +1.7% | 520,000 | 2287億4881万 | +5.75% | - | 0.76 |
| 03/28 | 3,214 | 3,214 | 3,172 | 3,183 | -1.94% | 396,000 | 2249億3279万 | +4.36% | - | 0.74 |
| 03/27 | 3,260 | 3,282 | 3,236 | 3,246 | -0.18% | 542,300 | 2293億8481万 | +6.95% | - | 0.76 |
| 03/26 | 3,202 | 3,280 | 3,202 | 3,252 | +1.03% | 618,300 | 2298億881万 | +7.61% | - | 0.76 |
| 03/25 | 3,254 | 3,290 | 3,212 | 3,219 | -1.11% | 684,700 | 2274億7680万 | +7.12% | - | 0.75 |
| 03/22 | 3,232 | 3,259 | 3,195 | 3,255 | +1.94% | 686,700 | 2300億2081万 | +8.9% | - | 0.76 |
| 03/21 | 3,162 | 3,219 | 3,146 | 3,193 | +1.85% | 638,800 | 2256億3946万 | +7.44% | - | 0.75 |
| 03/19 | 3,140 | 3,216 | 3,134 | 3,135 | -0.25% | 774,400 | 2215億4078万 | +5.84% | - | 0.73 |
| 03/18 | 3,036 | 3,148 | 3,035 | 3,143 | +4.42% | 941,400 | 2221億612万 | +6.51% | - | 0.73 |
| 03/15 | 3,040 | 3,045 | 2,998 | 3,010 | -2.81% | 1,982,500 | 2127億742万 | +2.52% | - | 0.7 |
| 03/14 | 3,008 | 3,097 | 2,978 | 3,097 | +3.03% | 1,048,200 | 2188億5544万 | +5.84% | - | 0.72 |
| 03/13 | 2,964 | 3,022 | 2,954 | 3,006 | +2.98% | 767,300 | 2124億2475万 | +3.23% | - | 0.7 |
| 03/12 | 2,930 | 2,943 | 2,874 | 2,919 | -0.58% | 545,500 | 2062億7673万 | +0.48% | - | 0.68 |
| 03/11 | 2,972 | 2,980 | 2,912 | 2,936 | -3.8% | 693,700 | 2074億7806万 | +1.31% | - | 0.69 |
| 03/08 | 3,055 | 3,098 | 3,028 | 3,052 | +0.66% | 949,500 | 2156億7543万 | +5.64% | - | 0.71 |
| 03/07 | 3,058 | 3,067 | 2,975 | 3,032 | -0.36% | 1,070,300 | 2142億6209万 | +5.46% | - | 0.71 |
| 03/06 | 2,948 | 3,047 | 2,923 | 3,043 | +3.19% | 949,600 | 2150億3942万 | +6.47% | - | 0.71 |
| 03/05 | 2,911 | 2,959 | 2,887 | 2,949 | +1.31% | 549,100 | 2083億9673万 | +3.8% | - | 0.69 |
| 03/04 | 2,908 | 2,930 | 2,893 | 2,911 | +0.28% | 652,500 | 2057億1139万 | +2.97% | - | 0.68 |
| 03/01 | 2,905 | 2,920 | 2,881 | 2,903 | -2.09% | 1,017,800 | 2051億4606万 | +3.13% | - | 0.68 |
| 02/29 | 2,960 | 2,987 | 2,940 | 2,965 | +0.17% | 567,000 | 2095億2740万 | +5.89% | - | 0.69 |
| 02/28 | 2,974 | 2,993 | 2,953 | 2,960 | +0.44% | 616,900 | 2091億7407万 | +6.47% | - | 0.69 |
| 02/27 | 2,932 | 2,948 | 2,910 | 2,947 | 0% | 588,500 | 2082億5540万 | +6.78% | - | 0.69 |
| 02/26 | 2,991 | 3,008 | 2,946 | 2,947 | -1.07% | 756,600 | 2082億5540万 | +7.63% | - | 0.69 |
| 02/22 | 2,970 | 2,998 | 2,941 | 2,979 | +0.51% | 960,400 | 2105億1674万 | +9.72% | - | 0.7 |
| 02/21 | 2,815 | 2,970 | 2,802 | 2,964 | +5.03% | 1,382,700 | 2094億5674万 | +10.06% | - | 0.69 |
| 02/20 | 2,903 | 2,903 | 2,811 | 2,822 | -2.69% | 883,400 | 1994億2203万 | +5.81% | - | 0.66 |
| 02/19 | 2,841 | 2,905 | 2,831 | 2,900 | +1.86% | 552,300 | 2049億3405万 | +9.48% | - | 0.68 |
| 02/16 | 2,815 | 2,864 | 2,807 | 2,847 | +1.35% | 679,600 | 2011億8871万 | +8.37% | - | 0.66 |
| 02/15 | 2,841 | 2,870 | 2,774 | 2,809 | -0.81% | 828,000 | 1985億336万 | +7.67% | - | 0.66 |
| 02/14 | 2,900 | 2,900 | 2,824 | 2,832 | -3.48% | 812,000 | 2001億2870万 | +9.3% | - | 0.66 |
| 02/13 | 2,935 | 2,958 | 2,890 | 2,934 | +1.91% | 1,108,100 | 2073億3673万 | +14.21% | - | 0.68 |
| 02/09 | 2,681 | 2,940 | 2,668 | 2,879 | +4.01% | 2,553,700 | 2034億5005万 | +13.3% | - | 0.67 |
| 02/08 | 2,751 | 2,807 | 2,748 | 2,768 | +0.29% | 883,100 | 1956億602万 | +10.02% | - | 0.65 |
| 02/07 | 2,737 | 2,773 | 2,733 | 2,760 | +0.51% | 600,100 | 1950億4069万 | +10.67% | - | 0.64 |
| 02/06 | 2,795 | 2,804 | 2,738 | 2,746 | -2.66% | 1,023,000 | 1940億5135万 | +11.08% | - | 0.64 |
| 02/05 | 2,778 | 2,827 | 2,770 | 2,821 | +2.77% | 948,000 | 1993億5137万 | +15.14% | - | 0.66 |
| 02/02 | 2,713 | 2,765 | 2,683 | 2,745 | +1.18% | 794,300 | 1939億8068万 | +13.2% | - | 0.64 |
| 02/01 | 2,714 | 2,762 | 2,697 | 2,713 | +0.48% | 1,283,900 | 1917億1934万 | +12.9% | - | 0.63 |
| 01/31 | 2,660 | 2,816 | 2,660 | 2,700 | +3.45% | 2,193,600 | 1908億67万 | +13.35% | - | 0.63 |
| 01/30 | 2,669 | 2,673 | 2,603 | 2,610 | -0.34% | 604,200 | 1844億4065万 | +10.5% | - | 0.61 |
| 01/29 | 2,590 | 2,631 | 2,582 | 2,619 | +0.89% | 571,800 | 1850億7665万 | +11.64% | - | 0.61 |
| 01/26 | 2,591 | 2,620 | 2,572 | 2,596 | -0.8% | 795,000 | 1834億5131万 | +11.51% | - | 0.61 |
| 01/25 | 2,545 | 2,620 | 2,537 | 2,617 | +3.4% | 1,014,000 | 1849億3532万 | +13.24% | - | 0.61 |
| 01/24 | 2,478 | 2,535 | 2,468 | 2,531 | +2.64% | 842,000 | 1788億5796万 | +10.28% | - | 0.59 |
| 01/23 | 2,476 | 2,486 | 2,457 | 2,466 | +0.74% | 515,000 | 1742億6461万 | +8.02% | - | 0.58 |
| 01/22 | 2,400 | 2,450 | 2,386 | 2,448 | +2.26% | 590,500 | 1729億9261万 | +7.65% | - | 0.57 |
| 01/19 | 2,410 | 2,410 | 2,378 | 2,394 | +0.76% | 450,400 | 1691億7659万 | +5.65% | - | 0.56 |
| 01/18 | 2,401 | 2,416 | 2,369 | 2,376 | -1.94% | 709,000 | 1679億459万 | +5.09% | - | 0.55 |
| 01/17 | 2,408 | 2,473 | 2,400 | 2,423 | +4.3% | 1,317,000 | 1712億2593万 | +7.35% | - | 0.57 |
| 01/16 | 2,375 | 2,375 | 2,321 | 2,323 | -2.02% | 469,300 | 1641億5924万 | +3.11% | - | 0.54 |
| 01/15 | 2,346 | 2,379 | 2,342 | 2,371 | +0.59% | 358,800 | 1675億5126万 | +5.14% | - | 0.55 |
| 01/12 | 2,428 | 2,428 | 2,355 | 2,357 | -1.26% | 602,500 | 1665億6192万 | +4.57% | - | 0.55 |
| 01/11 | 2,374 | 2,435 | 2,374 | 2,387 | +1.19% | 770,100 | 1686億8193万 | +5.9% | - | 0.56 |
| 01/10 | 2,288 | 2,359 | 2,286 | 2,359 | +3.51% | 850,800 | 1667億325万 | +4.7% | - | 0.55 |
| 01/09 | 2,255 | 2,283 | 2,243 | 2,279 | +1.83% | 648,100 | 1610億4990万 | +1.11% | - | 0.53 |
| 01/05 | 2,250 | 2,259 | 2,233 | 2,238 | -0.27% | 494,000 | 1581億5256万 | -0.84% | - | 0.52 |
| 01/04 | 2,211 | 2,244 | 2,199 | 2,244 | +1.22% | 521,600 | 1585億7656万 | -0.84% | - | 0.52 |
| 2023 | ||||||||||
| 12/29 | 2,227 | 2,237 | 2,208 | 2,217 | 0% | 301,200 | 1566億6855万 | -2.25% | - | 0.52 |
| 12/28 | 2,185 | 2,217 | 2,184 | 2,217 | +0.54% | 517,800 | 1566億6855万 | -2.59% | - | 0.52 |
| 12/27 | 2,209 | 2,231 | 2,199 | 2,205 | +0.87% | 444,600 | 1558億2055万 | -3.37% | - | 0.51 |
| 12/26 | 2,192 | 2,206 | 2,183 | 2,186 | -0.14% | 295,300 | 1544億7788万 | -4.54% | - | 0.51 |
| 12/25 | 2,215 | 2,220 | 2,187 | 2,189 | -0.59% | 299,600 | 1546億8988万 | -4.74% | - | 0.51 |
| 12/22 | 2,194 | 2,212 | 2,189 | 2,202 | +0.55% | 262,400 | 1556億855万 | -4.55% | - | 0.51 |
| 12/21 | 2,201 | 2,207 | 2,177 | 2,190 | -1.26% | 345,600 | 1547億6054万 | -5.32% | - | 0.51 |
| 12/20 | 2,181 | 2,233 | 2,181 | 2,218 | +2.02% | 536,800 | 1567億3922万 | -4.36% | - | 0.52 |
| 12/19 | 2,174 | 2,176 | 2,134 | 2,174 | 0% | 492,900 | 1536億2987万 | -6.37% | - | 0.51 |
| 12/18 | 2,191 | 2,192 | 2,171 | 2,174 | -1.98% | 473,000 | 1536億2987万 | -6.57% | - | 0.51 |
| 12/15 | 2,200 | 2,232 | 2,198 | 2,218 | +0.41% | 523,900 | 1567億3922万 | -4.93% | - | 0.52 |
| 12/14 | 2,243 | 2,252 | 2,198 | 2,209 | -1.38% | 492,300 | 1561億321万 | -5.48% | - | 0.52 |
| 12/13 | 2,258 | 2,264 | 2,234 | 2,240 | -1.1% | 362,800 | 1582億9389万 | -4.27% | - | 0.52 |
| 12/12 | 2,279 | 2,280 | 2,254 | 2,265 | +0.04% | 468,900 | 1600億6056万 | -3.37% | - | 0.53 |
| 12/11 | 2,271 | 2,293 | 2,258 | 2,264 | -0.44% | 532,300 | 1599億8990万 | -3.58% | - | 0.53 |
| 12/08 | 2,315 | 2,315 | 2,253 | 2,274 | -2.24% | 534,300 | 1606億9656万 | -3.19% | - | 0.53 |
| 12/07 | 2,363 | 2,368 | 2,319 | 2,326 | -1.98% | 405,000 | 1643億7124万 | -0.98% | - | 0.54 |
| 12/06 | 2,330 | 2,379 | 2,327 | 2,373 | +1.24% | 297,200 | 1676億9259万 | +1.15% | - | 0.55 |
| 12/05 | 2,345 | 2,351 | 2,329 | 2,344 | -0.13% | 341,500 | 1656億4325万 | +0.21% | - | 0.55 |
| 12/04 | 2,360 | 2,368 | 2,335 | 2,347 | -1.1% | 305,100 | 1658億5525万 | +0.43% | - | 0.55 |
| 12/01 | 2,400 | 2,400 | 2,366 | 2,373 | -0.25% | 360,300 | 1676億9259万 | +1.71% | - | 0.55 |
| 11/30 | 2,347 | 2,381 | 2,341 | 2,379 | +0.76% | 570,200 | 1681億1659万 | +2.15% | - | 0.56 |
| 11/29 | 2,360 | 2,386 | 2,360 | 2,361 | -0.76% | 199,100 | 1668億4459万 | +1.46% | - | 0.55 |
| 11/28 | 2,386 | 2,391 | 2,354 | 2,379 | +0.17% | 303,200 | 1681億1659万 | +2.41% | - | 0.56 |
| 11/27 | 2,414 | 2,423 | 2,373 | 2,375 | -1.29% | 312,700 | 1678億3392万 | +2.46% | - | 0.55 |
| 11/24 | 2,378 | 2,418 | 2,378 | 2,406 | +0.92% | 305,800 | 1700億2460万 | +4.07% | - | 0.56 |
| 11/22 | 2,382 | 2,407 | 2,378 | 2,384 | -0.38% | 328,500 | 1684億6993万 | +3.34% | - | 0.56 |
| 11/21 | 2,364 | 2,406 | 2,355 | 2,393 | +0.04% | 503,900 | 1691億593万 | +3.91% | - | 0.56 |
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 | 7,630 763 5/9 763 5/8 | 3,020 302 3/18 302 3/17 | 2,128,600 21,286,000 8/3 | - | - | +10.56% 5/2 | -19.57% 8/17 |
| 2009年 3月期 | 5,790 579 9/2 | 2,220 222 2/25 | 2,934,800 29,348,000 6/25 | - | - | +32.21% 12/11 | -34.07% 10/27 |
| 2010年 3月期 | 4,990 499 3/24 | 2,840 284 4/1 | 4,509,900 45,099,000 6/29 | - | - | +24.51% 7/2 | -12.94% 11/27 |
| 2011年 3月期 | 5,070 507 4/5 | 2,410 241 3/15 | 2,584,400 25,844,000 3/15 | 3582億8127万 | 1703億727万 | +11.21% 11/10 | -22.94% 3/15 |
| 2012年 3月期 | 3,410 341 7/28 341 7/8 | 1,550 155 11/24 | 3,025,400 30,254,000 2/27 | 2409億7419万 | 1095億3372万 | +14.61% 1/26 | -20.34% 10/5 |
| 2013年 3月期 | 2,280 228 4/23 | 1,410 141 11/9 | 3,615,400 36,154,000 2/7 | 1611億2057万 | 996億4035万 | +16.83% 1/4 | -17.05% 7/25 |
| 2014年 3月期 | 3,260 326 5/22 | 1,940 194 8/22 194 4/2 | 6,841,000 68,410,000 11/26 | 2303億7415万 | 1370億9382万 | +23.43% 5/21 | -13.16% 6/13 |
| 2015年 3月期 | 2,590 259 4/1 | 1,770 177 10/28 | 2,121,700 21,217,000 6/19 | 1830億2731万 | 1250億8044万 | +7.41% 9/3 | -14.59% 10/17 |
| 2016年 3月期 | 2,830 283 1/7 283 12/7 | 1,840 184 9/29 | 5,329,400 53,294,000 11/5 | 1999億8737万 | 1300億2712万 | +15.56% 11/9 | -9.76% 7/9 |
| 2017年 3月期 | 4,340 3/2 | 2,270 227 6/28 227 4/6 | 1,422,800 3/16 | 3066億9441万 | 1604億1390万 | +11.66% 11/14 | -10.89% 6/24 |
| 2018年 3月期 | 7,230 11/2 | 3,985 4/3 | 6,149,300 11/6 | 5109億2180万 | 2816億766万 | +17.3% 8/7 | -14.62% 4/12 |
| 2019年 3月期 | 5,760 4/2 | 2,453 12/25 | 2,419,200 8/2 | 4070億4144万 | 1733億4594万 | +12.56% 1/28 | -18.06% 12/25 |
| 2020年 3月期 | 3,305 7/2 | 1,620 3/17 | 2,815,300 8/2 | 2335億5416万 | 1144億8040万 | +12.96% 10/29 | -27.57% 3/16 |
| 2021年 3月期 | 3,115 2/4 | 1,746 4/6 | 3,742,300 5/20 | 2201億2744万 | 1233億8443万 | +26.16% 5/27 | -10.01% 8/7 |
| 2022年 3月期 | 3,110 5/13 | 2,050 3/9 | 2,397,800 2/4 | 2197億7411万 | 1448億6717万 | +5.25% 1/5 | -14.4% 8/20 |
| 2023年 3月期 | 2,668 12/13 | 2,033 4/27 | 1,768,800 11/9 | 1885億3933万 | 1436億6584万 | +8.75% 11/9 | -6.02% 1/16 |
| 最新 | 3,447 2024/4/18 | 753,200 | 2435億8886万 | +6.52% 3,236 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -13%（0.87倍）
- 1985/12/28 vs 1984/12/28
- -6%（0.94倍）
- 1986/12/27 vs 1985/12/28
- 61%（1.61倍）
- 1987/12/28 vs 1986/12/27
- 32%（1.32倍）
- 1988/12/28 vs 1987/12/28
- 25%（1.25倍）
- 1989/12/29 vs 1988/12/28
- 28%（1.28倍）
- 1990/12/28 vs 1989/12/29
- -41%（0.59倍）
- 1991/12/30 vs 1990/12/28
- -10%（0.9倍）
- 1992/12/30 vs 1991/12/30
- -36%（0.64倍）
- 1993/12/30 vs 1992/12/30
- 37%（1.37倍）
- 1994/12/30 vs 1993/12/30
- 24%（1.24倍）
- 1995/12/29 vs 1994/12/30
- -22%（0.78倍）
- 1996/12/30 vs 1995/12/29
- 9%（1.09倍）
- 1997/12/30 vs 1996/12/30
- 2%（1.02倍）
- 1998/12/30 vs 1997/12/30
- -31%（0.69倍）
- 1999/12/30 vs 1998/12/30
- 303%（4.03倍）
- 2000/12/29 vs 1999/12/30
- 29%（1.29倍）
- 2001/12/28 vs 2000/12/29
- -65%（0.35倍）
- 2002/12/30 vs 2001/12/28
- -64%（0.36倍）
- 2003/12/30 vs 2002/12/30
- 43%（1.43倍）
- 2004/12/30 vs 2003/12/30
- 60%（1.6倍）
- 2005/12/30 vs 2004/12/30
- 62%（1.62倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -42%（0.58倍）
- 2008/12/30 vs 2007/12/28
- -1%（0.99倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- -52%（0.48倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- 28%（1.28倍）
- 2016/12/30 vs 2015/12/30
- 33%（1.33倍）
- 2017/12/29 vs 2016/12/30
- 63%（1.63倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/04/18 vs 2023/12/29
- 55%（1.55倍）
- 過去安値
1,410円（2012/11/09） - 144%（2.44倍）
3,447円（4/18）