株価チャート
株価
4/17
- 前日 (4/16)
- 3,855
- 始値
- 3,900
- 高値
- 3,900
- 安値
- 3,800
- 終値 +0.13%
- 3,860
- 出来高 -42.78%
- 10,300
乖離率
- 株価（5日）
移動平均値 - -2.48%
3,958 - 株価（25日）
移動平均値 - -1.28%
3,910 - 出来高（5日）
移動平均値 - -28.47%
14,400
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 3,900 | 3,900 | 3,800 | 3,860 | +0.13% | 10,300 | 254億4670万 | -1.28% | 19.43 | 0.56 |
| 04/16 | 3,985 | 4,010 | 3,840 | 3,855 | -3.87% | 18,000 | 254億1374万 | -1.31% | 19.4 | 0.56 |
| 04/15 | 3,945 | 4,050 | 3,945 | 4,010 | -0.12% | 10,600 | 264億3556万 | +2.77% | 20.18 | 0.58 |
| 04/12 | 4,070 | 4,090 | 4,015 | 4,015 | -0.86% | 11,000 | 264億6853万 | +2.95% | 20.21 | 0.58 |
| 04/11 | 3,925 | 4,075 | 3,925 | 4,050 | +2.14% | 22,100 | 266億9926万 | +4.06% | 20.39 | 0.58 |
| 04/10 | 4,020 | 4,020 | 3,965 | 3,965 | -1.73% | 9,300 | 261億3890万 | +2.01% | 19.96 | 0.57 |
| 04/09 | 3,980 | 4,035 | 3,975 | 4,035 | +2.54% | 29,200 | 266億37万 | +3.91% | 20.31 | 0.58 |
| 04/08 | 3,870 | 3,935 | 3,850 | 3,935 | +2.21% | 19,300 | 259億4113万 | +1.52% | 19.81 | 0.57 |
| 04/05 | 3,805 | 3,860 | 3,760 | 3,850 | -0.39% | 12,800 | 253億8078万 | -0.7% | 19.38 | 0.56 |
| 04/04 | 3,830 | 3,875 | 3,830 | 3,865 | +0.91% | 19,600 | 254億7966万 | -0.46% | 19.46 | 0.56 |
| 04/03 | 3,720 | 3,850 | 3,705 | 3,830 | +2.54% | 22,900 | 252億4893万 | -1.39% | 19.28 | 0.55 |
| 04/02 | 3,825 | 3,825 | 3,730 | 3,735 | -0.66% | 14,800 | 246億2265万 | -3.89% | 18.8 | 0.54 |
| 04/01 | 3,935 | 3,935 | 3,760 | 3,760 | -4.45% | 19,300 | 247億8746万 | -3.29% | 18.93 | 0.54 |
| 03/29 | 3,905 | 3,960 | 3,880 | 3,935 | +0.51% | 14,800 | 259億4113万 | +1.18% | 19.81 | 0.57 |
| 03/28 | 3,900 | 4,050 | 3,900 | 3,915 | -2.13% | 36,000 | 258億928万 | +0.85% | 19.71 | 0.57 |
| 03/27 | 4,025 | 4,070 | 3,990 | 4,000 | -0.37% | 28,300 | 263億6964万 | +3.09% | 20.13 | 0.58 |
| 03/26 | 4,035 | 4,105 | 4,015 | 4,015 | -1.11% | 25,200 | 264億6853万 | +3.64% | 20.21 | 0.58 |
| 03/25 | 4,025 | 4,085 | 4,000 | 4,060 | +0.87% | 33,300 | 267億6518万 | +4.99% | 20.44 | 0.59 |
| 03/22 | 4,045 | 4,045 | 3,985 | 4,025 | -0.49% | 20,500 | 265億3445万 | +4.33% | 20.26 | 0.58 |
| 03/21 | 3,990 | 4,045 | 3,935 | 4,045 | +3.19% | 37,300 | 266億6630万 | +4.98% | 20.36 | 0.58 |
| 03/19 | 3,815 | 3,920 | 3,800 | 3,920 | +2.89% | 36,800 | 258億4225万 | +1.98% | 19.73 | 0.57 |
| 03/18 | 3,755 | 3,845 | 3,755 | 3,810 | +1.46% | 20,800 | 251億1708万 | -0.73% | 19.18 | 0.55 |
| 03/15 | 3,740 | 3,795 | 3,730 | 3,755 | -0.27% | 12,800 | 247億5450万 | -2.09% | 18.9 | 0.54 |
| 03/14 | 3,740 | 3,765 | 3,725 | 3,765 | +0.4% | 10,900 | 248億2042万 | -1.85% | 18.95 | 0.54 |
| 03/13 | 3,770 | 3,805 | 3,725 | 3,750 | +0.13% | 27,700 | 247億2154万 | -2.17% | 18.88 | 0.54 |
| 03/12 | 3,705 | 3,745 | 3,655 | 3,745 | -0.53% | 34,000 | 246億8857万 | -2.35% | 18.85 | 0.54 |
| 03/11 | 3,880 | 3,880 | 3,720 | 3,765 | -4.68% | 57,700 | 248億2042万 | -1.72% | 18.95 | 0.54 |
| 03/08 | 3,830 | 3,975 | 3,830 | 3,950 | +3.13% | 36,900 | 260億4002万 | +3.27% | 19.88 | 0.57 |
| 03/07 | 3,910 | 3,930 | 3,830 | 3,830 | -2.05% | 41,100 | 252億4893万 | +0.5% | 19.28 | 0.55 |
| 03/06 | 3,850 | 3,930 | 3,840 | 3,910 | +0.77% | 25,900 | 257億7632万 | +2.87% | 19.68 | 0.56 |
| 03/05 | 3,800 | 3,910 | 3,790 | 3,880 | +1.04% | 28,500 | 255億7855万 | +2.29% | 19.53 | 0.56 |
| 03/04 | 4,000 | 4,000 | 3,840 | 3,840 | -3.52% | 38,600 | 253億1485万 | +1.56% | 19.33 | 0.55 |
| 03/01 | 3,965 | 4,000 | 3,905 | 3,980 | -0.25% | 24,700 | 262億3779万 | +5.49% | 20.03 | 0.57 |
| 02/29 | 3,875 | 4,060 | 3,875 | 3,990 | +2.57% | 43,800 | 263億371万 | +6.29% | 20.08 | 0.58 |
| 02/28 | 3,920 | 3,975 | 3,855 | 3,890 | +0.39% | 37,600 | 256億4447万 | +4.15% | 19.58 | 0.56 |
| 02/27 | 3,800 | 3,880 | 3,780 | 3,875 | +2.11% | 36,700 | 255億4559万 | +4.17% | 19.51 | 0.56 |
| 02/26 | 3,790 | 3,840 | 3,790 | 3,795 | +0.53% | 25,200 | 250億1819万 | +2.46% | 19.1 | 0.55 |
| 02/22 | 3,800 | 3,825 | 3,775 | 3,775 | +0.13% | 22,000 | 248億8635万 | +2.25% | 19 | 0.55 |
| 02/21 | 3,820 | 3,840 | 3,765 | 3,770 | -2.08% | 27,600 | 248億5338万 | +2.56% | 18.98 | 0.54 |
| 02/20 | 3,855 | 3,915 | 3,850 | 3,850 | -0.13% | 18,300 | 253億8078万 | +5.11% | 19.38 | 0.56 |
| 02/19 | 3,845 | 3,860 | 3,805 | 3,855 | 0% | 16,700 | 254億1374万 | +5.7% | 19.4 | 0.56 |
| 02/16 | 3,855 | 3,915 | 3,850 | 3,855 | +0.92% | 31,200 | 254億1374万 | +6.26% | 19.4 | 0.56 |
| 02/15 | 3,925 | 3,945 | 3,805 | 3,820 | -2.05% | 36,500 | 251億8301万 | +5.76% | 19.23 | 0.55 |
| 02/14 | 3,825 | 3,900 | 3,785 | 3,900 | +1.96% | 31,600 | 257億1040万 | +8.57% | 19.63 | 0.56 |
| 02/13 | 3,770 | 3,825 | 3,735 | 3,825 | +1.59% | 38,300 | 252億1597万 | +7.23% | 19.25 | 0.55 |
| 02/09 | 3,770 | 3,895 | 3,765 | 3,765 | +0.4% | 51,100 | 248億2042万 | +6.36% | 18.95 | 0.54 |
| 02/08 | 3,790 | 3,835 | 3,725 | 3,750 | -0.66% | 46,100 | 247億2154万 | +6.66% | 18.88 | 0.54 |
| 02/07 | 3,675 | 3,795 | 3,630 | 3,775 | +2.17% | 80,900 | 248億8635万 | +8.2% | 19 | 0.55 |
| 02/06 | 3,675 | 3,755 | 3,545 | 3,695 | -2.51% | 175,500 | 243億5895万 | +6.79% | 18.6 | 0.53 |
| 02/05 | 3,775 | 3,845 | 3,725 | 3,790 | +3.98% | 134,800 | 249億8523万 | +10.3% | 19.08 | 0.55 |
| 02/02 | 3,635 | 3,695 | 3,570 | 3,645 | +1.11% | 33,500 | 240億2933万 | +7.05% | 18.35 | 0.53 |
| 02/01 | 3,595 | 3,635 | 3,575 | 3,605 | -0.41% | 27,100 | 237億6564万 | +6.69% | 18.15 | 0.52 |
| 01/31 | 3,580 | 3,620 | 3,550 | 3,620 | +1.26% | 25,700 | 238億6452万 | +7.87% | 18.22 | 0.52 |
| 01/30 | 3,700 | 3,700 | 3,575 | 3,575 | -3.25% | 43,000 | 235億6786万 | +7.33% | 18 | 0.52 |
| 01/29 | 3,620 | 3,700 | 3,620 | 3,695 | +3.07% | 32,000 | 243億5895万 | +11.63% | 18.6 | 0.53 |
| 01/26 | 3,600 | 3,630 | 3,545 | 3,585 | -1.38% | 29,100 | 236億3379万 | +9.27% | 18.05 | 0.52 |
| 01/25 | 3,535 | 3,635 | 3,535 | 3,635 | +3.27% | 34,200 | 239億6341万 | +11.61% | 18.3 | 0.52 |
| 01/24 | 3,490 | 3,520 | 3,475 | 3,520 | +0.57% | 18,100 | 232億528万 | +8.98% | 17.72 | 0.51 |
| 01/23 | 3,510 | 3,535 | 3,485 | 3,500 | -0.57% | 14,800 | 230億7343万 | +9.07% | 17.62 | 0.51 |
| 01/22 | 3,490 | 3,530 | 3,490 | 3,520 | +0.86% | 16,400 | 232億528万 | +10.28% | 17.72 | 0.51 |
| 01/19 | 3,540 | 3,555 | 3,465 | 3,490 | +0.14% | 30,400 | 230億751万 | +9.99% | 17.57 | 0.5 |
| 01/18 | 3,400 | 3,550 | 3,400 | 3,485 | +2.95% | 52,200 | 229億7455万 | +10.49% | 17.54 | 0.5 |
| 01/17 | 3,430 | 3,485 | 3,385 | 3,385 | -1.74% | 31,100 | 223億1531万 | +8.01% | 17.04 | 0.49 |
| 01/16 | 3,445 | 3,470 | 3,415 | 3,445 | 0% | 22,600 | 227億1085万 | +10.31% | 17.34 | 0.5 |
| 01/15 | 3,410 | 3,445 | 3,380 | 3,445 | +2.07% | 24,100 | 227億1085万 | +10.7% | 17.34 | 0.5 |
| 01/12 | 3,420 | 3,435 | 3,350 | 3,375 | -2.03% | 31,800 | 222億4938万 | +8.91% | 16.99 | 0.49 |
| 01/11 | 3,395 | 3,490 | 3,390 | 3,445 | +3.61% | 61,200 | 227億1085万 | +11.45% | 17.34 | 0.5 |
| 01/10 | 3,350 | 3,370 | 3,310 | 3,325 | +1.06% | 54,200 | 219億1976万 | +7.88% | 16.74 | 0.48 |
| 01/09 | 3,190 | 3,290 | 3,170 | 3,290 | +4.44% | 55,700 | 216億8903万 | +6.96% | 16.56 | 0.48 |
| 01/05 | 3,160 | 3,170 | 3,140 | 3,150 | +0.16% | 11,900 | 207億6609万 | +2.54% | 15.86 | 0.45 |
| 01/04 | 3,100 | 3,160 | 3,085 | 3,145 | +1.94% | 19,200 | 207億3313万 | +2.34% | 15.83 | 0.45 |
| 2023 | ||||||||||
| 12/29 | 3,060 | 3,100 | 3,050 | 3,085 | +0.82% | 13,400 | 203億3758万 | +0.36% | 15.53 | 0.44 |
| 12/28 | 3,065 | 3,080 | 3,035 | 3,060 | -0.49% | 32,700 | 201億7277万 | -0.58% | 15.4 | 0.43 |
| 12/27 | 3,015 | 3,075 | 3,000 | 3,075 | +1.99% | 23,300 | 202億7166万 | -0.13% | 15.48 | 0.44 |
| 12/26 | 2,990 | 3,015 | 2,977 | 3,015 | +0.33% | 18,200 | 198億7611万 | -2.21% | 15.18 | 0.43 |
| 12/25 | 3,065 | 3,065 | 2,990 | 3,005 | -0.99% | 18,500 | 198億1019万 | -2.72% | 15.13 | 0.43 |
| 12/22 | 2,979 | 3,035 | 2,963 | 3,035 | +1.27% | 14,600 | 200億796万 | -1.97% | 15.28 | 0.43 |
| 12/21 | 2,995 | 3,040 | 2,985 | 2,997 | -1.58% | 18,700 | 197億5745万 | -3.42% | 15.09 | 0.42 |
| 12/20 | 2,979 | 3,055 | 2,979 | 3,045 | +2.39% | 21,300 | 200億7389万 | -2.12% | 15.33 | 0.43 |
| 12/19 | 2,959 | 2,989 | 2,935 | 2,974 | +0.07% | 17,100 | 196億583万 | -4.56% | 14.97 | 0.42 |
| 12/18 | 2,948 | 2,980 | 2,917 | 2,972 | +0.2% | 28,500 | 195億9264万 | -4.8% | 14.96 | 0.42 |
| 12/15 | 2,971 | 3,000 | 2,950 | 2,966 | -0.64% | 29,200 | 195億5309万 | -5.15% | 14.93 | 0.42 |
| 12/14 | 3,055 | 3,060 | 2,985 | 2,985 | -2.93% | 36,500 | 196億7834万 | -4.69% | 15.03 | 0.42 |
| 12/13 | 3,040 | 3,105 | 3,035 | 3,075 | +0.99% | 30,900 | 202億7166万 | -1.85% | 15.48 | 0.44 |
| 12/12 | 3,070 | 3,075 | 3,035 | 3,045 | +0.5% | 15,600 | 200億7389万 | -2.37% | 15.33 | 0.43 |
| 12/11 | 3,035 | 3,050 | 2,999 | 3,030 | +1.51% | 33,900 | 199億7500万 | -1.81% | 15.25 | 0.43 |
| 12/08 | 3,050 | 3,060 | 2,970 | 2,985 | -3.71% | 77,700 | 196億7834万 | -2.13% | 15.03 | 0.42 |
| 12/07 | 3,140 | 3,160 | 3,095 | 3,100 | -2.05% | 29,600 | 204億3647万 | +2.82% | 15.6 | 0.44 |
| 12/06 | 3,140 | 3,190 | 3,135 | 3,165 | +1.12% | 20,300 | 208億6498万 | +6.42% | 15.93 | 0.45 |
| 12/05 | 3,175 | 3,225 | 3,130 | 3,130 | -1.42% | 29,600 | 206億3424万 | +6.83% | 15.76 | 0.44 |
| 12/04 | 3,180 | 3,205 | 3,140 | 3,175 | -1.4% | 30,400 | 209億3090万 | +9.86% | 15.98 | 0.45 |
| 12/01 | 3,190 | 3,230 | 3,160 | 3,220 | +1.74% | 31,700 | 212億2756万 | +13.1% | 16.21 | 0.46 |
| 11/30 | 3,190 | 3,190 | 3,125 | 3,165 | -1.25% | 51,300 | 208億6498万 | +13% | 15.93 | 0.45 |
| 11/29 | 3,210 | 3,250 | 3,180 | 3,205 | +0.94% | 48,000 | 215億1327万 | +16.25% | 16.13 | 0.46 |
| 11/28 | 3,145 | 3,175 | 3,125 | 3,175 | 0% | 29,000 | 213億1190万 | +17.12% | 15.98 | 0.46 |
| 11/27 | 3,190 | 3,230 | 3,150 | 3,175 | -0.16% | 36,600 | 213億1190万 | +19.05% | 15.98 | 0.46 |
| 11/24 | 3,130 | 3,190 | 3,130 | 3,180 | +2.91% | 43,800 | 213億4546万 | +21.24% | 16.01 | 0.46 |
| 11/22 | 3,110 | 3,150 | 3,090 | 3,090 | -2.37% | 56,300 | 207億4134万 | +19.77% | 15.55 | 0.45 |
| 11/21 | 3,165 | 3,180 | 3,130 | 3,165 | +0.16% | 22,000 | 212億4478万 | +24.61% | 15.93 | 0.46 |
| 11/20 | 3,205 | 3,225 | 3,160 | 3,160 | -0.94% | 24,800 | 212億1121万 | +26.65% | 15.91 | 0.46 |
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 | 7,960 796 7/12 | 4,660 466 3/18 | 157,900 1,579,000 7/11 | - | - | +14.66% 10/4 | -20.29% 8/17 |
| 2009年 3月期 | 5,740 574 5/7 | 980 98 2/24 | 214,000 2,140,000 10/17 | - | - | +24.57% 4/13 | -54.92% 10/17 |
| 2010年 3月期 | 2,730 273 8/26 273 8/24 | 1,290 129 4/1 | 215,400 2,154,000 1/12 | - | - | +37.41% 5/11 | -17.15% 11/17 |
| 2011年 3月期 | 4,340 434 2/15 | 2,330 233 7/22 | 425,500 4,255,000 2/15 | 324億5321万 | 174億2304万 | +21.25% 12/17 | -22.49% 3/15 |
| 2012年 3月期 | 3,970 397 7/20 | 2,310 231 12/22 | 132,700 1,327,000 5/27 | 296億8646万 | 172億7348万 | +19.34% 1/24 | -18.8% 8/22 |
| 2013年 3月期 | 3,600 360 4/2 | 1,590 159 10/11 | 76,500 765,000 4/2 | 269億1972万 | 118億8954万 | +14.53% 1/4 | -17.54% 9/6 |
| 2014年 3月期 | 4,300 430 5/20 | 2,290 229 4/2 | 392,100 3,921,000 5/16 | 321億5411万 | 171億2393万 | +41.13% 5/20 | -16.48% 11/11 |
| 2015年 3月期 | 3,070 307 7/7 | 2,310 231 12/16 | 120,200 1,202,000 11/10 | 256億1732万 | 192億7557万 | +12.18% 7/7 | -8.56% 10/21 |
| 2016年 3月期 | 2,640 264 5/14 | 1,510 151 2/12 | 191,700 1,917,000 6/19 | 220億2923万 | 126億5万 | +9.97% 3/14 | -17.83% 2/12 |
| 2017年 3月期 | 3,500 350 3/28 | 1,570 157 4/11 | 127,600 1,276,000 12/16 | 292億541万 | 131億71万 | +24.29% 12/16 | -8.9% 4/17 |
| 2018年 3月期 | 4,715 10/30 | 2,950 295 4/17 | 179,800 1,798,000 5/16 | 393億4386万 | 246億1599万 | +18.85% 8/22 | -15.09% 11/15 |
| 2019年 3月期 | 4,075 5/14 | 2,030 12/25 | 76,800 3/26 | 340億345万 | 169億3914万 | +7.96% 4/8 | -16.42% 12/25 |
| 2020年 3月期 | 2,518 4/25 | 1,103 3/19 | 193,700 3/19 | 210億1121万 | 92億387万 | +10.14% 10/18 | -26.49% 3/16 |
| 2021年 3月期 | 2,239 3/23 3/19 | 1,096 4/6 | 130,200 2/9 | 187億6441万 | 91億4546万 | +28% 2/15 | -11.97% 7/3 |
| 2022年 3月期 | 3,555 9/16 | 1,824 5/13 | 387,500 8/4 | 297億9342万 | 152億8641万 | +35.77% 5/24 | -15.73% 3/8 |
| 2023年 3月期 | 2,920 6/9 | 2,100 4/27 | 250,600 2/7 | 196億24万 | 140億9606万 | +17.68% 6/1 | -16.33% 2/9 |
| 最新 | 3,860 2024/4/17 | 10,300 | 254億4670万 | -1.28% 3,910 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%（1.07倍）
- 1985/12/28 vs 1984/12/28
- -1%（0.99倍）
- 1986/12/27 vs 1985/12/28
- 2%（1.02倍）
- 1987/12/28 vs 1986/12/27
- 34%（1.34倍）
- 1988/12/28 vs 1987/12/28
- 42%（1.42倍）
- 1989/12/29 vs 1988/12/28
- 142%（2.42倍）
- 1990/12/28 vs 1989/12/29
- -39%（0.61倍）
- 1991/12/30 vs 1990/12/28
- -33%（0.67倍）
- 1992/12/30 vs 1991/12/30
- -36%（0.64倍）
- 1993/12/30 vs 1992/12/30
- -9%（0.91倍）
- 1994/12/30 vs 1993/12/30
- 33%（1.33倍）
- 1995/12/29 vs 1994/12/30
- 26%（1.26倍）
- 1996/12/30 vs 1995/12/29
- -32%（0.68倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- -24%（0.76倍）
- 1999/12/30 vs 1998/12/30
- 62%（1.62倍）
- 2000/12/29 vs 1999/12/30
- 73%（1.73倍）
- 2001/12/28 vs 2000/12/29
- -40%（0.6倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- 87%（1.87倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- 24%（1.24倍）
- 2008/12/30 vs 2007/12/28
- -79%（0.21倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- 70%（1.7倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- 44%（1.44倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- 109%（2.09倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/04/17 vs 2023/12/29
- 25%（1.25倍）
- 過去安値
980円（2009/02/24） - 294%（3.94倍）
3,860円（4/17）