株価チャート
株価
4/18
- 前日 (4/17)
- 3,837
- 始値
- 3,803
- 高値
- 3,810
- 安値
- 3,663
- 終値 -2.11%
- 3,756
- 出来高 +44.8%
- 2,678,200
乖離率
- 株価（5日）
移動平均値 - -2.42%
3,849 - 株価（25日）
移動平均値 - -2.01%
3,833 - 出来高（5日）
移動平均値 - +37.54%
1,947,180
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 | 3,803 | 3,810 | 3,663 | 3,756 | -2.11% | 2,678,200 | 5809億7790万 | -2.01% | - | 1.79 |
| 04/17 | 3,918 | 3,936 | 3,807 | 3,837 | -0.85% | 1,849,600 | 5935億698万 | +0.42% | - | 1.83 |
| 04/16 | 3,915 | 3,959 | 3,854 | 3,870 | -1.4% | 2,087,700 | 5986億1142万 | +1.63% | - | 1.84 |
| 04/15 | 3,800 | 3,925 | 3,800 | 3,925 | +1.82% | 1,637,100 | 6071億1881万 | +3.48% | - | 1.87 |
| 04/12 | 3,853 | 3,883 | 3,832 | 3,855 | +0.03% | 1,483,300 | 5962億9122万 | +1.96% | - | 1.84 |
| 04/11 | 3,751 | 3,873 | 3,745 | 3,854 | +2.55% | 2,688,100 | 5961億3654万 | +2.17% | - | 1.83 |
| 04/10 | 3,939 | 3,940 | 3,758 | 3,758 | -5.44% | 4,496,100 | 5812億8726万 | -0.08% | - | 1.79 |
| 04/09 | 3,963 | 3,978 | 3,921 | 3,974 | +0.76% | 1,334,900 | 6146億9813万 | +5.95% | - | 1.89 |
| 04/08 | 3,905 | 3,960 | 3,886 | 3,944 | +1.75% | 1,862,700 | 6100億5773万 | +5.82% | - | 1.88 |
| 04/05 | 3,783 | 3,884 | 3,745 | 3,876 | +0.44% | 2,533,800 | 5995億3950万 | +4.64% | - | 1.85 |
| 04/04 | 3,955 | 3,961 | 3,852 | 3,859 | -1.3% | 2,404,100 | 5969億994万 | +4.84% | - | 1.84 |
| 04/03 | 3,920 | 3,955 | 3,878 | 3,910 | -2.01% | 2,310,600 | 6047億9862万 | +6.86% | - | 1.86 |
| 04/02 | 4,013 | 4,049 | 3,945 | 3,990 | -0.82% | 2,394,100 | 6171億7301万 | +9.77% | - | 1.9 |
| 04/01 | 4,138 | 4,156 | 4,002 | 4,023 | -1.85% | 3,015,000 | 6222億7745万 | +11.6% | - | 1.91 |
| 03/29 | 4,041 | 4,136 | 4,034 | 4,099 | +1.64% | 3,465,300 | 6340億3313万 | +14.85% | - | 1.95 |
| 03/28 | 3,984 | 4,129 | 3,975 | 4,033 | +0.9% | 4,563,900 | 6238億2425万 | +14.31% | - | 1.92 |
| 03/27 | 3,989 | 4,015 | 3,946 | 3,997 | +0.2% | 4,158,400 | 6182億5577万 | +14.43% | - | 1.9 |
| 03/26 | 3,800 | 4,000 | 3,800 | 3,989 | +8.31% | 7,036,100 | 6170億1833万 | +15.32% | - | 1.9 |
| 03/25 | 3,680 | 3,750 | 3,662 | 3,683 | +0.33% | 1,469,600 | 5696億8627万 | +7.56% | - | 1.75 |
| 03/22 | 3,731 | 3,732 | 3,661 | 3,671 | -1.24% | 1,518,300 | 5678億3011万 | +8.03% | - | 1.75 |
| 03/21 | 3,681 | 3,721 | 3,666 | 3,717 | +2.4% | 2,197,800 | 5749億4538万 | +10.26% | - | 1.77 |
| 03/19 | 3,610 | 3,630 | 3,573 | 3,630 | +0.92% | 1,652,200 | 5614億8823万 | +8.55% | - | 1.73 |
| 03/18 | 3,535 | 3,604 | 3,522 | 3,597 | +2.89% | 1,761,600 | 5563億8379万 | +8.64% | - | 1.71 |
| 03/15 | 3,450 | 3,550 | 3,447 | 3,496 | +0.58% | 1,568,200 | 5407億6111万 | +6.65% | - | 1.66 |
| 03/14 | 3,481 | 3,492 | 3,394 | 3,476 | +0.49% | 1,530,400 | 5376億6752万 | +6.99% | - | 1.65 |
| 03/13 | 3,560 | 3,584 | 3,412 | 3,459 | -1.26% | 3,158,700 | 5350億3796万 | +7.42% | - | 1.65 |
| 03/12 | 3,450 | 3,511 | 3,413 | 3,503 | -0.11% | 2,176,100 | 5418億4387万 | +9.74% | - | 1.67 |
| 03/11 | 3,545 | 3,581 | 3,465 | 3,507 | -3.26% | 2,690,900 | 5424億6259万 | +10.88% | - | 1.67 |
| 03/08 | 3,643 | 3,687 | 3,612 | 3,625 | -0.11% | 2,391,200 | 5607億1483万 | +15.7% | - | 1.73 |
| 03/07 | 3,601 | 3,744 | 3,571 | 3,629 | +1.62% | 5,284,600 | 5613億3355万 | +16.99% | - | 1.73 |
| 03/06 | 3,471 | 3,598 | 3,453 | 3,571 | +1.65% | 3,630,900 | 5523億6211万 | +16.32% | - | 1.7 |
| 03/05 | 3,383 | 3,514 | 3,372 | 3,513 | +4.37% | 4,490,200 | 5433億9067万 | +15.56% | - | 1.67 |
| 03/04 | 3,385 | 3,391 | 3,348 | 3,366 | -0.3% | 1,786,500 | 5206億5272万 | +11.75% | - | 1.6 |
| 03/01 | 3,313 | 3,399 | 3,304 | 3,376 | +2.43% | 2,900,500 | 5221億9952万 | +12.95% | - | 1.61 |
| 02/29 | 3,280 | 3,321 | 3,260 | 3,296 | -0.87% | 2,137,500 | 5098億2512万 | +11.13% | - | 1.57 |
| 02/28 | 3,329 | 3,361 | 3,306 | 3,325 | +0.45% | 3,671,200 | 5143億1084万 | +12.9% | - | 1.58 |
| 02/27 | 3,239 | 3,331 | 3,236 | 3,310 | +2.6% | 4,360,400 | 5119億9064万 | +13.2% | - | 1.58 |
| 02/26 | 3,166 | 3,245 | 3,155 | 3,226 | +3.4% | 4,203,800 | 4989億9753万 | +11.16% | - | 1.54 |
| 02/22 | 3,115 | 3,130 | 3,093 | 3,120 | +0.74% | 1,668,300 | 4826億145万 | +8.26% | - | 1.49 |
| 02/21 | 3,142 | 3,170 | 3,085 | 3,097 | -1.56% | 2,141,200 | 4790億4381万 | +7.98% | - | 1.47 |
| 02/20 | 3,129 | 3,180 | 3,117 | 3,146 | +0.25% | 2,589,200 | 4866億2313万 | +10.19% | - | 1.5 |
| 02/19 | 3,148 | 3,170 | 3,106 | 3,138 | +0.58% | 2,610,000 | 4853億8569万 | +10.38% | - | 1.49 |
| 02/16 | 3,072 | 3,127 | 3,068 | 3,120 | +2.67% | 4,150,900 | 4826億145万 | +10.29% | - | 1.49 |
| 02/15 | 3,045 | 3,082 | 2,991 | 3,039 | +1.2% | 2,758,200 | 4700億7238万 | +7.88% | - | 1.45 |
| 02/14 | 3,010 | 3,023 | 2,966 | 3,003 | -1.05% | 3,794,500 | 4645億390万 | +6.94% | - | 1.43 |
| 02/13 | 2,920 | 3,060 | 2,905 | 3,035 | +8.2% | 10,417,000 | 4694億5366万 | +8.39% | - | 1.44 |
| 02/09 | 2,779 | 2,825 | 2,752 | 2,805 | +1.12% | 2,839,100 | 4338億7727万 | +0.47% | - | 1.34 |
| 02/08 | 2,770 | 2,805 | 2,764 | 2,774 | +0.69% | 2,274,700 | 4290億8219万 | -0.61% | - | 1.32 |
| 02/07 | 2,761 | 2,795 | 2,732 | 2,755 | -0.14% | 2,050,000 | 4261億4327万 | -1.25% | - | 1.31 |
| 02/06 | 2,774 | 2,777 | 2,734 | 2,759 | -0.5% | 2,771,200 | 4267億6199万 | -1.15% | - | 1.31 |
| 02/05 | 2,779 | 2,785 | 2,758 | 2,773 | +0.47% | 2,152,000 | 4289億2751万 | -0.57% | - | 1.32 |
| 02/02 | 2,781 | 2,784 | 2,752 | 2,760 | 0% | 1,406,900 | 4269億1667万 | -0.9% | - | 1.31 |
| 02/01 | 2,825 | 2,827 | 2,744 | 2,760 | -2.99% | 3,552,500 | 4269億1667万 | -0.76% | - | 1.31 |
| 01/31 | 2,835 | 2,849 | 2,813 | 2,845 | +0.35% | 1,108,900 | 4400億6446万 | +2.52% | - | 1.35 |
| 01/30 | 2,842 | 2,870 | 2,829 | 2,835 | 0% | 1,375,400 | 4385億1766万 | +2.53% | - | 1.35 |
| 01/29 | 2,817 | 2,849 | 2,795 | 2,835 | +1.21% | 1,433,100 | 4385億1766万 | +2.87% | - | 1.35 |
| 01/26 | 2,802 | 2,852 | 2,797 | 2,801 | -0.07% | 2,195,500 | 4332億5855万 | +2% | - | 1.33 |
| 01/25 | 2,782 | 2,811 | 2,759 | 2,803 | +0.11% | 1,923,200 | 4335億6791万 | +2.41% | - | 1.33 |
| 01/24 | 2,797 | 2,834 | 2,769 | 2,800 | +1.38% | 2,092,400 | 4331億387万 | +2.56% | - | 1.33 |
| 01/23 | 2,814 | 2,816 | 2,755 | 2,762 | -1.11% | 1,740,700 | 4272億2603万 | +1.58% | - | 1.31 |
| 01/22 | 2,765 | 2,793 | 2,754 | 2,793 | +1.34% | 1,551,300 | 4320億2111万 | +2.95% | - | 1.33 |
| 01/19 | 2,772 | 2,791 | 2,742 | 2,756 | +0.44% | 1,773,300 | 4262億9795万 | +1.77% | - | 1.31 |
| 01/18 | 2,750 | 2,786 | 2,739 | 2,744 | -0.22% | 1,445,300 | 4244億4179万 | +1.44% | - | 1.31 |
| 01/17 | 2,787 | 2,825 | 2,750 | 2,750 | -1.19% | 2,394,000 | 4253億6987万 | +1.78% | - | 1.31 |
| 01/16 | 2,853 | 2,861 | 2,779 | 2,783 | -1.83% | 3,114,200 | 4304億7431万 | +3% | - | 1.32 |
| 01/15 | 2,785 | 2,858 | 2,763 | 2,835 | +1.03% | 2,209,200 | 4385億1766万 | +4.84% | - | 1.35 |
| 01/12 | 2,851 | 2,853 | 2,789 | 2,806 | -0.6% | 2,190,200 | 4340億3195万 | +3.81% | - | 1.34 |
| 01/11 | 2,828 | 2,866 | 2,817 | 2,823 | +0.79% | 2,145,100 | 4366億6151万 | +4.44% | - | 1.34 |
| 01/10 | 2,818 | 2,824 | 2,789 | 2,801 | -0.57% | 2,026,400 | 4332億5855万 | +3.59% | - | 1.33 |
| 01/09 | 2,831 | 2,834 | 2,801 | 2,817 | -0.35% | 2,213,000 | 4357億3343万 | +4.1% | - | 1.34 |
| 01/05 | 2,790 | 2,847 | 2,782 | 2,827 | +1.87% | 2,619,600 | 4372億8022万 | +4.36% | - | 1.35 |
| 01/04 | 2,750 | 2,784 | 2,729 | 2,775 | +0.51% | 1,731,400 | 4292億3687万 | +2.32% | - | 1.32 |
| 2023 | ||||||||||
| 12/29 | 2,766 | 2,796 | 2,746 | 2,761 | -0.14% | 1,834,400 | 4270億7135万 | +1.54% | - | 1.31 |
| 12/28 | 2,724 | 2,772 | 2,716 | 2,765 | +1.73% | 1,981,400 | 4276億9007万 | +1.32% | - | 1.32 |
| 12/27 | 2,695 | 2,745 | 2,687 | 2,718 | +1.61% | 2,383,200 | 4204億2011万 | -0.55% | - | 1.29 |
| 12/26 | 2,688 | 2,721 | 2,651 | 2,675 | +1.1% | 2,064,400 | 4137億6887万 | -2.34% | - | 1.27 |
| 12/25 | 2,630 | 2,684 | 2,630 | 2,646 | +1.34% | 1,886,600 | 4092億8315万 | -3.68% | - | 1.26 |
| 12/22 | 2,601 | 2,633 | 2,598 | 2,611 | +0.23% | 1,120,800 | 4038億6935万 | -5.26% | - | 1.24 |
| 12/21 | 2,585 | 2,616 | 2,573 | 2,605 | -0.46% | 1,043,500 | 4029億4128万 | -5.85% | - | 1.24 |
| 12/20 | 2,620 | 2,648 | 2,604 | 2,617 | +1.32% | 2,078,200 | 4047億9743万 | -5.76% | - | 1.25 |
| 12/19 | 2,560 | 2,609 | 2,548 | 2,583 | +0.31% | 1,470,400 | 3995億3832万 | -7.32% | - | 1.23 |
| 12/18 | 2,550 | 2,581 | 2,536 | 2,575 | -1.57% | 1,797,400 | 3983億88万 | -7.9% | - | 1.23 |
| 12/15 | 2,562 | 2,618 | 2,557 | 2,616 | +2.95% | 2,314,400 | 4046億4275万 | -6.77% | - | 1.25 |
| 12/14 | 2,592 | 2,597 | 2,480 | 2,541 | -2.19% | 3,611,200 | 3930億4176万 | -9.7% | - | 1.21 |
| 12/13 | 2,648 | 2,660 | 2,570 | 2,598 | -2.66% | 3,619,100 | 4018億5852万 | -8% | - | 1.24 |
| 12/12 | 2,720 | 2,730 | 2,668 | 2,669 | -0.74% | 1,487,200 | 4128億4079万 | -6.02% | - | 1.27 |
| 12/11 | 2,722 | 2,736 | 2,671 | 2,689 | +0.71% | 1,700,000 | 4159億3439万 | -5.75% | - | 1.28 |
| 12/08 | 2,706 | 2,712 | 2,648 | 2,670 | -3.05% | 3,504,500 | 4129億9547万 | -6.74% | - | 1.27 |
| 12/07 | 2,810 | 2,815 | 2,754 | 2,754 | -2.48% | 2,151,200 | 4259億8859万 | -4.11% | - | 1.31 |
| 12/06 | 2,785 | 2,837 | 2,778 | 2,824 | +0.89% | 1,619,300 | 4368億1619万 | -1.84% | - | 1.34 |
| 12/05 | 2,810 | 2,842 | 2,795 | 2,799 | -0.71% | 1,518,500 | 4329億4919万 | -2.71% | - | 1.33 |
| 12/04 | 2,837 | 2,843 | 2,809 | 2,819 | -0.49% | 1,520,900 | 4360億4279万 | -2.12% | - | 1.34 |
| 12/01 | 2,884 | 2,884 | 2,822 | 2,833 | -0.81% | 1,801,400 | 4382億830万 | -1.63% | - | 1.35 |
| 11/30 | 2,859 | 2,879 | 2,817 | 2,856 | -1.14% | 2,647,100 | 4417億6594万 | -0.9% | - | 1.36 |
| 11/29 | 2,910 | 2,923 | 2,889 | 2,889 | -0.79% | 1,066,600 | 4468億7038万 | +0.42% | - | 1.38 |
| 11/28 | 2,930 | 2,955 | 2,911 | 2,912 | -1.36% | 1,289,800 | 4504億2802万 | +1.39% | - | 1.39 |
| 11/27 | 3,006 | 3,012 | 2,931 | 2,952 | -1.6% | 2,056,800 | 4566億1522万 | +2.89% | - | 1.41 |
| 11/24 | 2,930 | 3,005 | 2,909 | 3,000 | +4.09% | 2,817,000 | 4640億3986万 | +4.75% | - | 1.43 |
| 11/22 | 2,858 | 2,908 | 2,850 | 2,882 | +0.59% | 1,589,100 | 4457億8762万 | +0.77% | - | 1.37 |
| 11/21 | 2,866 | 2,876 | 2,842 | 2,865 | -0.03% | 1,244,000 | 4431億5806万 | +0.07% | - | 1.36 |
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 | 5,000 500 5/11 | 1,810 181 1/17 | 25,635,200 256,352,000 10/2 | - | - | +12.82% 2/26 | -24.46% 10/2 |
| 2009年 3月期 | 2,690 269 6/6 | 790 79 3/3 | 3,470,100 34,701,000 4/11 | - | - | +28.97% 4/2 | -30.59% 10/27 |
| 2010年 3月期 | 2,000 200 9/11 | 1,140 114 4/1 | 3,129,600 31,296,000 8/27 | - | - | +23.22% 5/11 | -20.37% 11/27 |
| 2011年 3月期 | 2,260 226 2/21 | 1,390 139 7/1 | 8,225,200 82,252,000 4/28 | 3315億5510万 | 2039億2106万 | +11.71% 11/29 | -25.57% 3/15 |
| 2012年 3月期 | 2,220 222 8/2 | 1,600 160 9/26 | 2,950,000 29,500,000 4/4 | 3256億8687万 | 2347億2928万 | +8.51% 1/23 | -14.73% 8/24 |
| 2013年 3月期 | 3,100 310 3/21 | 1,500 150 7/25 150 6/4 | 3,705,800 37,058,000 2/26 | 4547億8798万 | 2200億5870万 | +21.69% 1/9 | -12.02% 5/16 |
| 2014年 3月期 | 5,160 516 1/20 | 2,610 261 4/2 | 4,031,000 40,310,000 5/23 | 7570億217万 | 3829億213万 | +20.55% 5/22 | -10.94% 6/13 |
| 2015年 3月期 | 6,370 637 12/29 | 3,770 377 5/21 | 3,778,500 37,785,000 2/13 | 9853億1130万 | 5831億4342万 | +12.02% 9/29 | -11.68% 2/16 |
| 2016年 3月期 | 6,100 610 6/2 | 1,540 154 2/12 | 6,005,700 60,057,000 10/22 | 9435億4772万 | 2382億712万 | +17.92% 3/8 | -36.19% 2/12 |
| 2017年 3月期 | 3,620 362 3/30 362 3/2 | 1,910 191 4/8 | 5,749,300 57,493,000 10/25 | 5599億4143万 | 2954億3871万 | +13.26% 5/9 | -13.48% 8/3 |
| 2018年 3月期 | 4,360 436 5/11 | 3,155 3/26 | 4,413,100 44,131,000 8/9 | 6744億460万 | 4880億1525万 | +17.26% 5/10 | -10.27% 11/15 |
| 2019年 3月期 | 4,565 9/21 | 2,580 3/25 | 3,898,000 2/21 | 7061億1399万 | 3990億7428万 | +12.96% 9/21 | -15.99% 1/4 |
| 2020年 3月期 | 2,890 1/14 | 1,093 3/19 | 5,473,100 8/8 | 4470億2506万 | 1690億6518万 | +16.73% 9/12 | -48.49% 3/19 |
| 2021年 3月期 | 2,385 3/23 | 1,051 4/6 | 13,591,900 5/29 | 3689億1169万 | 1625億6863万 | +28.18% 12/16 | -15.21% 7/31 |
| 2022年 3月期 | 3,050 6/4 | 2,004 4/21 | 6,309,900 5/14 | 4717億7385万 | 3099億7862万 | +22.36% 6/4 | -17.77% 11/30 |
| 2023年 3月期 | 4,305 6/9 | 2,770 4/7 | 4,349,400 11/30 | 6658億9720万 | 4284億6347万 | +21.23% 6/8 | -13.56% 9/30 |
| 最新 | 3,756 2024/4/18 | 2,678,200 | 5809億7790万 | -2.01% 3,833 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -12%（0.88倍）
- 1985/12/28 vs 1984/12/28
- 4%（1.04倍）
- 1986/12/27 vs 1985/12/28
- 163%（2.63倍）
- 1987/12/28 vs 1986/12/27
- 47%（1.47倍）
- 1988/12/28 vs 1987/12/28
- 81%（1.81倍）
- 1989/12/29 vs 1988/12/28
- 39%（1.39倍）
- 1990/12/28 vs 1989/12/29
- -56%（0.44倍）
- 1991/12/30 vs 1990/12/28
- -16%（0.84倍）
- 1992/12/30 vs 1991/12/30
- -20%（0.8倍）
- 1993/12/30 vs 1992/12/30
- -11%（0.89倍）
- 1994/12/30 vs 1993/12/30
- 16%（1.16倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- 18%（1.18倍）
- 1997/12/30 vs 1996/12/30
- -62%（0.38倍）
- 1998/12/30 vs 1997/12/30
- 3%（1.03倍）
- 1999/12/30 vs 1998/12/30
- -41%（0.59倍）
- 2000/12/29 vs 1999/12/30
- 107%（2.07倍）
- 2001/12/28 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- -47%（0.53倍）
- 2003/12/30 vs 2002/12/30
- 42%（1.42倍）
- 2004/12/30 vs 2003/12/30
- -8%（0.92倍）
- 2005/12/30 vs 2004/12/30
- 165%（2.65倍）
- 2006/12/29 vs 2005/12/30
- 8%（1.08倍）
- 2007/12/28 vs 2006/12/29
- -42%（0.58倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 105%（2.05倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）
- 2015/12/30 vs 2014/12/30
- -45%（0.55倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 66%（1.66倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/04/18 vs 2023/12/29
- 36%（1.36倍）
- 過去安値
790円（2009/03/03） - 375%（4.75倍）
3,756円（4/18）