株価チャート
株価
4/18
- 前日 (4/17)
- 3,510
- 始値
- 3,475
- 高値
- 3,545
- 安値
- 3,475
- 終値 +0.14%
- 3,515
- 出来高 -8.86%
- 7,200
乖離率
- 株価（5日）
移動平均値 - -1.71%
3,576 - 株価（25日）
移動平均値 - -5.92%
3,736 - 出来高（5日）
移動平均値 - -37.93%
11,600
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 | 3,475 | 3,545 | 3,475 | 3,515 | +0.14% | 7,200 | 304億2858万 | -5.92% | 14.41 | 1.23 |
| 04/17 | 3,520 | 3,560 | 3,490 | 3,510 | -0.28% | 7,900 | 303億8529万 | -6.38% | 14.39 | 1.23 |
| 04/16 | 3,620 | 3,630 | 3,500 | 3,520 | -3.16% | 22,000 | 304億7186万 | -6.36% | 14.43 | 1.23 |
| 04/15 | 3,635 | 3,670 | 3,625 | 3,635 | -1.76% | 9,600 | 314億6739万 | -3.53% | 14.9 | 1.27 |
| 04/12 | 3,630 | 3,700 | 3,625 | 3,700 | +2.07% | 11,300 | 320億3008万 | -1.93% | 15.17 | 1.3 |
| 04/11 | 3,645 | 3,660 | 3,605 | 3,625 | -0.82% | 12,200 | 313億8082万 | -3.8% | 14.86 | 1.27 |
| 04/10 | 3,655 | 3,700 | 3,655 | 3,655 | 0% | 6,800 | 316億4053万 | -3% | 14.98 | 1.28 |
| 04/09 | 3,650 | 3,675 | 3,630 | 3,655 | 0% | 7,500 | 316億4053万 | -2.97% | 14.98 | 1.28 |
| 04/08 | 3,620 | 3,665 | 3,585 | 3,655 | +0.97% | 10,100 | 316億4053万 | -2.92% | 14.98 | 1.28 |
| 04/05 | 3,580 | 3,635 | 3,575 | 3,620 | -0.41% | 9,300 | 313億3754万 | -3.88% | 14.84 | 1.27 |
| 04/04 | 3,660 | 3,685 | 3,630 | 3,635 | -0.41% | 10,000 | 314億6739万 | -3.48% | 14.9 | 1.27 |
| 04/03 | 3,580 | 3,705 | 3,540 | 3,650 | +1.39% | 24,400 | 315億9724万 | -3.13% | 14.96 | 1.28 |
| 04/02 | 3,760 | 3,760 | 3,600 | 3,600 | -4.26% | 20,800 | 311億6440万 | -4.31% | 14.76 | 1.26 |
| 04/01 | 3,845 | 3,855 | 3,750 | 3,760 | -1.96% | 12,500 | 325億4949万 | +0.27% | 15.41 | 1.32 |
| 03/29 | 3,790 | 3,875 | 3,775 | 3,835 | +2.27% | 15,600 | 331億9875万 | +2.79% | 15.72 | 1.34 |
| 03/28 | 3,790 | 3,820 | 3,745 | 3,750 | -4.21% | 26,400 | 324億6292万 | +1.16% | 15.37 | 1.31 |
| 03/27 | 3,920 | 3,920 | 3,875 | 3,915 | 0% | 27,300 | 338億9129万 | +6.24% | 16.05 | 1.37 |
| 03/26 | 3,920 | 3,960 | 3,900 | 3,915 | -0.89% | 19,500 | 338億9129万 | +7.05% | 16.05 | 1.37 |
| 03/25 | 3,955 | 3,995 | 3,925 | 3,950 | -0.13% | 22,200 | 341億9428万 | +8.82% | 16.19 | 1.38 |
| 03/22 | 3,900 | 3,980 | 3,895 | 3,955 | +1.41% | 17,300 | 342億3756万 | +9.92% | 16.21 | 1.39 |
| 03/21 | 3,900 | 3,925 | 3,875 | 3,900 | +1.69% | 17,200 | 337億6144万 | +9.3% | 15.99 | 1.37 |
| 03/19 | 3,870 | 3,895 | 3,830 | 3,835 | -1.16% | 11,200 | 331億9875万 | +8.24% | 15.72 | 1.34 |
| 03/18 | 3,845 | 3,890 | 3,800 | 3,880 | +0.91% | 15,200 | 335億8830万 | +10.23% | 15.9 | 1.36 |
| 03/15 | 3,885 | 3,905 | 3,805 | 3,845 | -1.16% | 24,100 | 332億8531万 | +9.98% | 15.76 | 1.35 |
| 03/14 | 3,810 | 3,895 | 3,800 | 3,890 | +1.57% | 20,700 | 336億7487万 | +11.94% | 15.94 | 1.36 |
| 03/13 | 3,810 | 3,840 | 3,785 | 3,830 | +1.73% | 22,500 | 331億5546万 | +11.11% | 15.7 | 1.34 |
| 03/12 | 3,745 | 3,765 | 3,695 | 3,765 | +0.53% | 19,500 | 325億9277万 | +10.06% | 15.43 | 1.32 |
| 03/11 | 3,765 | 3,815 | 3,720 | 3,745 | -0.27% | 32,600 | 324億1964万 | +10.24% | 15.35 | 1.31 |
| 03/08 | 3,625 | 3,780 | 3,600 | 3,755 | +4.6% | 57,100 | 325億620万 | +11.33% | 15.39 | 1.32 |
| 03/07 | 3,605 | 3,620 | 3,570 | 3,590 | -0.69% | 14,800 | 310億7784万 | +7.13% | 14.72 | 1.26 |
| 03/06 | 3,585 | 3,640 | 3,585 | 3,615 | -0.69% | 12,700 | 312億9425万 | +8.43% | 14.82 | 1.27 |
| 03/05 | 3,580 | 3,670 | 3,575 | 3,640 | +1.25% | 15,600 | 315億1067万 | +9.77% | 14.92 | 1.28 |
| 03/04 | 3,680 | 3,700 | 3,590 | 3,595 | -2.18% | 33,000 | 311億2112万 | +9.1% | 14.74 | 1.26 |
| 03/01 | 3,650 | 3,740 | 3,650 | 3,675 | +1.52% | 26,800 | 318億1366万 | +12.15% | 15.06 | 1.29 |
| 02/29 | 3,670 | 3,670 | 3,585 | 3,620 | -2.16% | 33,600 | 313億3754万 | +11.28% | 14.84 | 1.27 |
| 02/28 | 3,515 | 3,740 | 3,500 | 3,700 | +6.17% | 82,600 | 320億3008万 | +14.44% | 15.17 | 1.3 |
| 02/27 | 3,515 | 3,515 | 3,415 | 3,485 | +5.45% | 63,200 | 301億6887万 | +8.5% | 14.28 | 1.22 |
| 02/26 | 3,280 | 3,310 | 3,260 | 3,305 | +0.92% | 12,900 | 286億1065万 | +3.35% | 13.55 | 1.16 |
| 02/22 | 3,260 | 3,275 | 3,235 | 3,275 | +1.08% | 19,400 | 283億5095万 | +2.7% | 13.42 | 1.15 |
| 02/21 | 3,220 | 3,245 | 3,205 | 3,240 | +1.25% | 13,200 | 280億4796万 | +1.85% | 13.28 | 1.14 |
| 02/20 | 3,230 | 3,230 | 3,200 | 3,200 | -0.93% | 10,300 | 277億169万 | +0.88% | 13.12 | 1.12 |
| 02/19 | 3,215 | 3,240 | 3,200 | 3,230 | +0.31% | 23,200 | 279億6139万 | +1.99% | 13.24 | 1.13 |
| 02/16 | 3,170 | 3,245 | 3,160 | 3,220 | +1.74% | 28,500 | 278億7483万 | +1.93% | 13.2 | 1.13 |
| 02/15 | 3,220 | 3,220 | 3,135 | 3,165 | -1.09% | 18,900 | 273億9870万 | +0.44% | 12.97 | 1.11 |
| 02/14 | 3,240 | 3,255 | 3,200 | 3,200 | -1.99% | 19,800 | 277億169万 | +1.72% | 13.12 | 1.12 |
| 02/13 | 3,270 | 3,310 | 3,265 | 3,265 | 0% | 22,300 | 282億6438万 | +3.95% | 13.38 | 1.14 |
| 02/09 | 3,285 | 3,345 | 3,260 | 3,265 | -0.76% | 27,600 | 282億6438万 | +4.31% | 13.38 | 1.14 |
| 02/08 | 3,170 | 3,345 | 3,160 | 3,290 | -0.6% | 78,900 | 284億8080万 | +5.45% | 13.49 | 1.15 |
| 02/07 | 3,260 | 3,320 | 3,225 | 3,310 | +3.76% | 68,400 | 286億5394万 | +6.43% | 13.57 | 1.16 |
| 02/06 | 3,165 | 3,210 | 3,150 | 3,190 | +0.31% | 22,600 | 276億1512万 | +3% | 13.08 | 1.12 |
| 02/05 | 3,175 | 3,180 | 3,145 | 3,180 | +0.16% | 13,200 | 275億2856万 | +2.98% | 13.03 | 1.11 |
| 02/02 | 3,145 | 3,175 | 3,140 | 3,175 | +0.95% | 11,900 | 274億8527万 | +3.12% | 13.01 | 1.11 |
| 02/01 | 3,180 | 3,180 | 3,130 | 3,145 | -1.56% | 14,500 | 272億2557万 | +2.44% | 12.89 | 1.1 |
| 01/31 | 3,180 | 3,195 | 3,155 | 3,195 | +0.63% | 13,000 | 276億5841万 | +4.31% | 13.1 | 1.12 |
| 01/30 | 3,165 | 3,180 | 3,145 | 3,175 | +0.63% | 15,200 | 274億8527万 | +3.96% | 13.01 | 1.11 |
| 01/29 | 3,145 | 3,160 | 3,130 | 3,155 | +0.8% | 11,100 | 273億1214万 | +3.48% | 12.93 | 1.11 |
| 01/26 | 3,115 | 3,150 | 3,105 | 3,130 | +0.16% | 15,500 | 270億9572万 | +2.79% | 12.83 | 1.1 |
| 01/25 | 3,080 | 3,125 | 3,075 | 3,125 | +1.46% | 15,200 | 270億5243万 | +2.76% | 12.81 | 1.09 |
| 01/24 | 3,110 | 3,130 | 3,065 | 3,080 | -1.44% | 13,400 | 266億6288万 | +1.35% | 12.62 | 1.08 |
| 01/23 | 3,170 | 3,170 | 3,110 | 3,125 | -1.26% | 14,300 | 270億5243万 | +2.83% | 12.81 | 1.09 |
| 01/22 | 3,160 | 3,185 | 3,150 | 3,165 | +0.96% | 10,400 | 273億9870万 | +4.15% | 12.97 | 1.11 |
| 01/19 | 3,105 | 3,180 | 3,100 | 3,135 | +1.62% | 25,500 | 271億3900万 | +3.23% | 12.85 | 1.1 |
| 01/18 | 3,065 | 3,105 | 3,065 | 3,085 | +0.49% | 13,100 | 267億616万 | +1.61% | 12.65 | 1.08 |
| 01/17 | 3,030 | 3,080 | 3,030 | 3,070 | +1.15% | 21,100 | 265億7631万 | +1.09% | 12.58 | 1.08 |
| 01/16 | 3,070 | 3,070 | 3,035 | 3,035 | -1.3% | 6,600 | 262億7332万 | -0.16% | 12.44 | 1.06 |
| 01/15 | 3,035 | 3,080 | 3,035 | 3,075 | +2.16% | 12,400 | 266億1959万 | +0.95% | 12.6 | 1.08 |
| 01/12 | 3,025 | 3,060 | 3,010 | 3,010 | -0.5% | 16,500 | 260億5690万 | -1.25% | 12.34 | 1.05 |
| 01/11 | 3,070 | 3,070 | 3,020 | 3,025 | -0.82% | 15,500 | 261億8675万 | -0.98% | 12.4 | 1.06 |
| 01/10 | 3,050 | 3,070 | 3,035 | 3,050 | -0.49% | 11,300 | 264億317万 | -0.39% | 12.5 | 1.07 |
| 01/09 | 3,010 | 3,070 | 3,000 | 3,065 | +2% | 25,200 | 265億3303万 | +0.03% | 12.56 | 1.07 |
| 01/05 | 3,025 | 3,025 | 3,000 | 3,005 | -0.33% | 8,900 | 260億1362万 | -1.89% | 12.32 | 1.05 |
| 01/04 | 3,025 | 3,025 | 2,998 | 3,015 | -0.17% | 9,800 | 261億19万 | -1.66% | 12.36 | 1.06 |
| 2023 | ||||||||||
| 12/29 | 2,994 | 3,020 | 2,990 | 3,020 | +0.87% | 12,200 | 261億4347万 | -1.53% | 12.38 | 1.06 |
| 12/28 | 2,942 | 2,995 | 2,942 | 2,994 | +1.01% | 14,600 | 259億1839万 | -2.44% | 12.27 | 1.05 |
| 12/27 | 2,961 | 2,970 | 2,938 | 2,964 | +0.1% | 18,300 | 256億5869万 | -3.58% | 12.15 | 1.04 |
| 12/26 | 2,950 | 2,968 | 2,943 | 2,961 | +0.37% | 10,200 | 256億3272万 | -3.96% | 12.14 | 1.04 |
| 12/25 | 2,979 | 2,979 | 2,938 | 2,950 | -0.3% | 9,100 | 255億3750万 | -4.41% | 12.09 | 1.03 |
| 12/22 | 2,987 | 3,000 | 2,939 | 2,959 | -0.6% | 19,100 | 256億1541万 | -4.21% | 12.13 | 1.04 |
| 12/21 | 3,020 | 3,020 | 2,968 | 2,977 | -2.39% | 18,700 | 257億7123万 | -3.66% | 12.2 | 1.04 |
| 12/20 | 3,045 | 3,075 | 3,035 | 3,050 | -0.16% | 9,100 | 264億317万 | -1.42% | 12.5 | 1.07 |
| 12/19 | 3,080 | 3,080 | 3,025 | 3,055 | +0.66% | 7,100 | 264億4646万 | -1.23% | 12.52 | 1.07 |
| 12/18 | 3,070 | 3,070 | 3,015 | 3,035 | -0.82% | 12,700 | 262億7332万 | -1.84% | 12.44 | 1.06 |
| 12/15 | 3,055 | 3,090 | 3,055 | 3,060 | -0.97% | 7,400 | 264億8974万 | -1.1% | 12.54 | 1.07 |
| 12/14 | 3,115 | 3,115 | 3,060 | 3,090 | -0.8% | 10,000 | 267億4945万 | -0.13% | 12.67 | 1.08 |
| 12/13 | 3,115 | 3,135 | 3,090 | 3,115 | 0% | 7,300 | 269億6586万 | +0.97% | 12.77 | 1.09 |
| 12/12 | 3,120 | 3,190 | 3,100 | 3,115 | +0.16% | 13,100 | 269億6586万 | +1.23% | 12.77 | 1.09 |
| 12/11 | 3,125 | 3,135 | 3,090 | 3,110 | -0.48% | 9,000 | 269億2258万 | +1.27% | 12.75 | 1.09 |
| 12/08 | 3,130 | 3,190 | 3,120 | 3,125 | -0.32% | 16,600 | 270億5243万 | +2.02% | 12.81 | 1.09 |
| 12/07 | 3,190 | 3,200 | 3,125 | 3,135 | -2.03% | 18,800 | 271億3900万 | +2.59% | 12.85 | 1.1 |
| 12/06 | 3,120 | 3,215 | 3,120 | 3,200 | +2.56% | 14,200 | 277億169万 | +5.02% | 13.12 | 1.12 |
| 12/05 | 3,175 | 3,175 | 3,120 | 3,120 | -1.73% | 6,600 | 270億915万 | +2.83% | 12.79 | 1.09 |
| 12/04 | 3,200 | 3,210 | 3,145 | 3,175 | -0.63% | 15,300 | 274億8527万 | +4.92% | 13.01 | 1.11 |
| 12/01 | 3,105 | 3,205 | 3,105 | 3,195 | +2.9% | 30,500 | 276億5841万 | +6.01% | 13.1 | 1.12 |
| 11/30 | 3,050 | 3,105 | 3,050 | 3,105 | +1.8% | 8,800 | 268億7930万 | +3.43% | 12.73 | 1.09 |
| 11/29 | 3,070 | 3,070 | 3,040 | 3,050 | -1.13% | 8,200 | 264億317万 | +1.77% | 12.5 | 1.07 |
| 11/28 | 3,045 | 3,085 | 3,040 | 3,085 | +1.48% | 7,800 | 267億616万 | +3.07% | 12.65 | 1.08 |
| 11/27 | 3,060 | 3,105 | 3,035 | 3,040 | -0.98% | 7,500 | 263億1661万 | +1.81% | 12.46 | 1.07 |
| 11/24 | 3,110 | 3,120 | 3,070 | 3,070 | -1.44% | 9,300 | 265億7631万 | +2.99% | 12.58 | 1.08 |
| 11/22 | 3,170 | 3,170 | 3,100 | 3,115 | -2.5% | 13,500 | 269億6586万 | +4.67% | 12.77 | 1.09 |
| 11/21 | 3,025 | 3,195 | 3,005 | 3,195 | +5.62% | 63,500 | 276億5841万 | +7.54% | 13.1 | 1.12 |
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 | 2,340 4,680 4/2 | 851 1,701 3/18 | 46,000 23,000 1/24 | - | - | +16.6% 4/25 | -28.62% 1/24 |
| 2009年 3月期 | 1,785 3,570 5/15 | 688 1,375 10/10 | 69,600 34,800 5/14 | - | - | +35.69% 5/14 | -22.6% 10/10 |
| 2010年 3月期 | 995 1,990 4/20 1,990 4/7 他2件 | 804 1,608 11/19 | 38,300 19,150 4/17 | - | - | +5.78% 12/17 | -8.28% 11/19 |
| 2011年 3月期 | 1,228 2,455 3/25 | 685 1,370 3/17 | 355,500 177,750 3/25 | 113億6269万 | 63億4089万 | +30.36% 3/24 | -19.36% 3/15 |
| 2012年 3月期 | 1,170 2,340 4/5 | 853 1,705 11/25 1,705 11/22 | 144,800 72,400 4/4 | 108億3043万 | 78億9140万 | +9.71% 6/22 | -6.64% 8/9 |
| 2013年 3月期 | 1,650 3,300 3/26 | 890 1,780 6/5 | 77,800 38,900 1/16 | 152億7368万 | 82億3853万 | +60.32% 5/1 | -8.24% 5/23 |
| 2014年 3月期 | 9,380 11/11 | 1,450 2,900 4/1 | 1,816,300 908,150 8/30 | 868億2859万 | 134億2233万 | +38.23% 7/8 | -37.7% 4/30 |
| 2015年 3月期 | 6,390 4/4 | 2,313 10/30 | 2,798,700 4/30 | 553億1682万 | 200億2313万 | +23.42% 2/16 | -34.69% 5/12 |
| 2016年 3月期 | 6,000 3/22 | 2,850 7/9 | 424,100 4/28 | 519億4068万 | 246億7182万 | +31.49% 4/28 | -11.25% 12/16 |
| 2017年 3月期 | 8,350 7/12 | 3,720 3/31 | 507,000 10/28 | 722億8411万 | 322億322万 | +28.3% 5/11 | -22.77% 8/9 |
| 2018年 3月期 | 6,400 2/1 | 3,525 4/14 4/13 | 364,600 10/27 | 554億339万 | 305億1514万 | +15.3% 2/1 | -13.67% 5/7 |
| 2019年 3月期 | 6,310 11/1 | 4,325 5/25 | 309,300 7/26 | 546億2428万 | 374億4057万 | +19.03% 7/26 | -11.92% 5/9 |
| 2020年 3月期 | 6,090 4/25 | 2,300 3/19 | 258,900 10/30 | 527億1979万 | 199億1059万 | +11.54% 10/30 | -30.29% 3/13 |
| 2021年 3月期 | 4,680 2/3 | 2,503 4/6 | 312,700 6/25 | 405億1373万 | 216億6792万 | +17.74% 5/11 | -10.57% 7/31 |
| 2022年 3月期 | 4,300 4/12 | 2,450 3/14 | 138,200 5/27 | 372億2415万 | 212億911万 | +7.17% 6/23 | -10.93% 3/9 |
| 2023年 3月期 | 3,245 3/10 | 2,245 4/28 | 115,400 4/22 | 280億9125万 | 194億3447万 | +14.2% 1/24 | -5.87% 5/12 |
| 最新 | 3,515 2024/4/18 | 7,200 | 304億2858万 | -5.92% 3,736 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- -10%（0.9倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 599%（6.99倍）
- 2014/12/30 vs 2013/12/30
- -68%（0.32倍）
- 2015/12/30 vs 2014/12/30
- 64%（1.64倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -24%（0.76倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/04/18 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
685円（2011/03/17） - 413%（5.13倍）
3,515円（4/18）