株価チャート
株価
4/18
- 前日 (4/17)
- 2,410
- 始値
- 2,418
- 高値
- 2,452
- 安値
- 2,404
- 終値 +0.66%
- 2,426
- 出来高 +6.72%
- 174,800
乖離率
- 株価(5日)
移動平均値 - -0.37%
2,435 - 株価(25日)
移動平均値 - +1.04%
2,401 - 出来高(5日)
移動平均値 - -24.11%
230,340
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 | 2,418 | 2,452 | 2,404 | 2,426 | +0.66% | 174,800 | 1912億2704万 | +1.04% | 7.72 | 0.9 |
04/17 | 2,420 | 2,424 | 2,394 | 2,410 | +0.29% | 163,800 | 1899億6586万 | +0.54% | 7.67 | 0.89 |
04/16 | 2,423 | 2,430 | 2,377 | 2,403 | -1.64% | 207,100 | 1894億1409万 | +0.42% | 7.65 | 0.89 |
04/15 | 2,448 | 2,461 | 2,426 | 2,443 | -1.93% | 239,000 | 1925億6705万 | +2.17% | 7.78 | 0.91 |
04/12 | 2,430 | 2,491 | 2,417 | 2,491 | +2.81% | 367,000 | 1963億5060万 | +4.36% | 7.93 | 0.92 |
04/11 | 2,390 | 2,425 | 2,383 | 2,423 | +0.87% | 175,700 | 1909億9057万 | +1.76% | 7.71 | 0.9 |
04/10 | 2,408 | 2,423 | 2,402 | 2,402 | -0.21% | 141,900 | 1893億3526万 | +1.05% | 7.64 | 0.89 |
04/09 | 2,422 | 2,424 | 2,393 | 2,407 | -0.12% | 163,300 | 1897億2938万 | +1.35% | 7.66 | 0.89 |
04/08 | 2,380 | 2,421 | 2,377 | 2,410 | +1.39% | 289,000 | 1899億6586万 | +1.6% | 7.67 | 0.89 |
04/05 | 2,348 | 2,382 | 2,336 | 2,377 | +0.21% | 154,100 | 1873億6466万 | +0.3% | 7.57 | 0.88 |
04/04 | 2,369 | 2,378 | 2,347 | 2,372 | +0.42% | 183,900 | 1869億7054万 | +0.08% | 7.55 | 0.88 |
04/03 | 2,338 | 2,374 | 2,315 | 2,362 | +0.51% | 166,900 | 1861億8230万 | -0.34% | 7.52 | 0.88 |
04/02 | 2,395 | 2,395 | 2,339 | 2,350 | -2.08% | 193,500 | 1852億3642万 | -0.84% | 7.48 | 0.87 |
04/01 | 2,400 | 2,409 | 2,387 | 2,400 | +1.18% | 213,400 | 1891億7762万 | +1.22% | 7.64 | 0.89 |
03/29 | 2,350 | 2,377 | 2,341 | 2,372 | +2.24% | 207,700 | 1869億7054万 | +0.08% | 7.55 | 0.88 |
03/28 | 2,366 | 2,375 | 2,319 | 2,320 | -3.73% | 259,300 | 1828億7170万 | -2.15% | 7.38 | 0.86 |
03/27 | 2,420 | 2,432 | 2,402 | 2,410 | +0.25% | 315,900 | 1899億6586万 | +1.56% | 7.67 | 0.89 |
03/26 | 2,415 | 2,416 | 2,390 | 2,404 | -0.17% | 188,800 | 1894億9291万 | +1.35% | 7.65 | 0.89 |
03/25 | 2,428 | 2,432 | 2,405 | 2,408 | 0% | 268,400 | 1898億821万 | +1.6% | 7.66 | 0.89 |
03/22 | 2,404 | 2,417 | 2,394 | 2,408 | 0% | 173,600 | 1898億821万 | +1.78% | 7.66 | 0.89 |
03/21 | 2,410 | 2,423 | 2,402 | 2,408 | -0.58% | 226,400 | 1898億821万 | +2.03% | 7.66 | 0.89 |
03/19 | 2,390 | 2,422 | 2,387 | 2,422 | +1.17% | 151,600 | 1909億1174万 | +2.85% | 7.71 | 0.9 |
03/18 | 2,424 | 2,428 | 2,387 | 2,394 | -0.25% | 186,700 | 1887億467万 | +2% | 7.62 | 0.89 |
03/15 | 2,381 | 2,413 | 2,380 | 2,400 | +0.04% | 279,300 | 1891億7762万 | +2.48% | 7.64 | 0.89 |
03/14 | 2,324 | 2,406 | 2,321 | 2,399 | +3.23% | 300,700 | 1890億9879万 | +2.65% | 7.64 | 0.89 |
03/13 | 2,323 | 2,325 | 2,305 | 2,324 | +0.35% | 125,900 | 1831億8699万 | -0.43% | 7.4 | 0.86 |
03/12 | 2,331 | 2,334 | 2,298 | 2,316 | -1.11% | 151,300 | 1825億5640万 | -0.64% | 7.37 | 0.86 |
03/11 | 2,350 | 2,377 | 2,321 | 2,342 | 0% | 232,900 | 1846億582万 | +0.56% | 7.45 | 0.87 |
03/08 | 2,319 | 2,350 | 2,310 | 2,342 | -0.09% | 233,100 | 1846億582万 | +0.69% | 7.45 | 0.87 |
03/07 | 2,338 | 2,368 | 2,331 | 2,344 | +0.39% | 216,000 | 1847億6347万 | +0.9% | 7.46 | 0.87 |
03/06 | 2,330 | 2,353 | 2,329 | 2,335 | -0.3% | 167,400 | 1840億5406万 | +0.69% | 7.43 | 0.87 |
03/05 | 2,325 | 2,348 | 2,310 | 2,342 | +0.26% | 156,900 | 1846億582万 | +1.17% | 7.45 | 0.87 |
03/04 | 2,373 | 2,384 | 2,334 | 2,336 | -1.43% | 178,900 | 1841億3288万 | +1.13% | 7.43 | 0.87 |
03/01 | 2,381 | 2,387 | 2,357 | 2,370 | -0.34% | 110,200 | 1868億1290万 | +2.78% | 7.54 | 0.88 |
02/29 | 2,375 | 2,386 | 2,363 | 2,378 | +0.81% | 194,200 | 1874億4349万 | +3.44% | 7.57 | 0.88 |
02/28 | 2,367 | 2,382 | 2,355 | 2,359 | 0% | 119,300 | 1859億4583万 | +2.83% | 7.51 | 0.87 |
02/27 | 2,367 | 2,382 | 2,345 | 2,359 | -0.59% | 140,300 | 1859億4583万 | +3.01% | 7.51 | 0.87 |
02/26 | 2,400 | 2,416 | 2,368 | 2,373 | -0.92% | 181,300 | 1870億4937万 | +3.76% | 7.55 | 0.88 |
02/22 | 2,385 | 2,397 | 2,376 | 2,395 | +0.84% | 196,500 | 1887億8350万 | +4.86% | 7.62 | 0.89 |
02/21 | 2,378 | 2,385 | 2,364 | 2,375 | 0% | 148,600 | 1872億702万 | +4.21% | 7.56 | 0.88 |
02/20 | 2,400 | 2,406 | 2,364 | 2,375 | -1% | 247,400 | 1872億702万 | +4.35% | 7.56 | 0.88 |
02/19 | 2,343 | 2,399 | 2,337 | 2,399 | +2.39% | 248,200 | 1890億9879万 | +5.5% | 7.64 | 0.89 |
02/16 | 2,318 | 2,364 | 2,291 | 2,343 | +1.34% | 357,800 | 1846億8465万 | +3.26% | 7.46 | 0.87 |
02/15 | 2,260 | 2,321 | 2,238 | 2,312 | +2.94% | 324,100 | 1822億4110万 | +2.03% | 7.36 | 0.86 |
02/14 | 2,272 | 2,272 | 2,222 | 2,246 | -1.75% | 250,100 | 1770億3872万 | -0.8% | 7.15 | 0.83 |
02/13 | 2,250 | 2,289 | 2,229 | 2,286 | +2.28% | 348,500 | 1801億9168万 | +0.97% | 7.28 | 0.85 |
02/09 | 2,247 | 2,252 | 2,218 | 2,235 | -0.97% | 389,700 | 1761億7166万 | -1.19% | 7.11 | 0.83 |
02/08 | 2,272 | 2,287 | 2,242 | 2,257 | -1.61% | 428,900 | 1779億578万 | -0.18% | 7.18 | 0.84 |
02/07 | 2,346 | 2,375 | 2,259 | 2,294 | -0.35% | 1,159,300 | 1808億2227万 | +1.5% | 7.3 | 0.85 |
02/06 | 2,272 | 2,303 | 2,268 | 2,302 | +1.32% | 377,600 | 1814億5286万 | +1.99% | 7.33 | 0.85 |
02/05 | 2,271 | 2,276 | 2,258 | 2,272 | +1.02% | 212,700 | 1790億8814万 | +0.75% | 7.23 | 0.84 |
02/02 | 2,275 | 2,276 | 2,246 | 2,249 | -1.01% | 144,600 | 1772億7519万 | -0.18% | 7.16 | 0.83 |
02/01 | 2,250 | 2,279 | 2,243 | 2,272 | +0.26% | 114,500 | 1790億8814万 | +0.84% | 7.23 | 0.84 |
01/31 | 2,262 | 2,299 | 2,246 | 2,266 | +1.48% | 212,100 | 1786億1520万 | +0.67% | 7.21 | 0.84 |
01/30 | 2,255 | 2,264 | 2,231 | 2,233 | -0.62% | 129,800 | 1760億1401万 | -0.76% | 7.11 | 0.83 |
01/29 | 2,225 | 2,256 | 2,224 | 2,247 | +1.26% | 86,200 | 1771億1754万 | -0.13% | 7.15 | 0.83 |
01/26 | 2,229 | 2,230 | 2,210 | 2,219 | -0.45% | 147,300 | 1749億1047万 | -1.38% | 7.06 | 0.82 |
01/25 | 2,214 | 2,232 | 2,205 | 2,229 | +0.95% | 118,400 | 1756億9871万 | -0.93% | 7.09 | 0.83 |
01/24 | 2,238 | 2,240 | 2,206 | 2,208 | -1.6% | 147,300 | 1740億4341万 | -1.91% | 7.03 | 0.82 |
01/23 | 2,260 | 2,274 | 2,239 | 2,244 | -0.8% | 142,800 | 1768億8107万 | -0.49% | 7.14 | 0.83 |
01/22 | 2,268 | 2,274 | 2,249 | 2,262 | -0.44% | 139,000 | 1782億9990万 | +0.18% | 7.2 | 0.84 |
01/19 | 2,306 | 2,308 | 2,266 | 2,272 | -1.26% | 130,900 | 1790億8814万 | +0.49% | 7.23 | 0.84 |
01/18 | 2,286 | 2,309 | 2,282 | 2,301 | +0.61% | 91,900 | 1813億7404万 | +1.63% | 7.32 | 0.85 |
01/17 | 2,303 | 2,323 | 2,287 | 2,287 | -0.57% | 147,600 | 1802億7050万 | +0.97% | 7.28 | 0.85 |
01/16 | 2,320 | 2,322 | 2,290 | 2,300 | -0.69% | 114,900 | 1812億9522万 | +1.41% | 7.32 | 0.85 |
01/15 | 2,273 | 2,317 | 2,272 | 2,316 | +2.16% | 198,300 | 1825億5640万 | +2.07% | 7.37 | 0.86 |
01/12 | 2,267 | 2,282 | 2,263 | 2,267 | +0.09% | 171,500 | 1786億9402万 | -0.09% | 7.22 | 0.84 |
01/11 | 2,276 | 2,281 | 2,261 | 2,265 | -0.13% | 163,300 | 1785億3638万 | -0.22% | 7.21 | 0.84 |
01/10 | 2,264 | 2,275 | 2,246 | 2,268 | +0.62% | 262,100 | 1787億7285万 | -0.13% | 7.22 | 0.84 |
01/09 | 2,238 | 2,255 | 2,226 | 2,254 | +1.39% | 142,000 | 1776億6931万 | -0.79% | 7.17 | 0.84 |
01/05 | 2,240 | 2,243 | 2,220 | 2,223 | -0.13% | 114,700 | 1752億2577万 | -2.16% | 7.08 | 0.82 |
01/04 | 2,210 | 2,233 | 2,198 | 2,226 | +0.13% | 136,300 | 1754億6224万 | -2.15% | 7.08 | 0.83 |
2023 | ||||||||||
12/29 | 2,220 | 2,231 | 2,207 | 2,223 | +0.18% | 120,000 | 1752億2577万 | -2.33% | 7.08 | 0.82 |
12/28 | 2,227 | 2,239 | 2,213 | 2,219 | -1.03% | 112,000 | 1749億1047万 | -2.55% | 7.06 | 0.82 |
12/27 | 2,230 | 2,243 | 2,226 | 2,242 | +0.4% | 104,500 | 1767億2342万 | -1.58% | 7.14 | 0.83 |
12/26 | 2,232 | 2,236 | 2,222 | 2,233 | -0.18% | 88,500 | 1760億1401万 | -1.93% | 7.11 | 0.83 |
12/25 | 2,250 | 2,250 | 2,226 | 2,237 | 0% | 59,800 | 1763億2930万 | -1.71% | 7.12 | 0.83 |
12/22 | 2,229 | 2,248 | 2,225 | 2,237 | +0.49% | 80,700 | 1763億2930万 | -1.76% | 7.12 | 0.83 |
12/21 | 2,234 | 2,238 | 2,215 | 2,226 | -0.76% | 108,600 | 1754億6224万 | -2.2% | 7.08 | 0.83 |
12/20 | 2,249 | 2,254 | 2,229 | 2,243 | +0.18% | 114,900 | 1768億225万 | -1.54% | 7.14 | 0.83 |
12/19 | 2,239 | 2,247 | 2,220 | 2,239 | +0.09% | 114,700 | 1764億8695万 | -1.67% | 7.13 | 0.83 |
12/18 | 2,213 | 2,239 | 2,202 | 2,237 | +0.04% | 134,600 | 1763億2930万 | -1.84% | 7.12 | 0.83 |
12/15 | 2,288 | 2,308 | 2,228 | 2,236 | -3.25% | 303,100 | 1762億5048万 | -1.93% | 7.12 | 0.83 |
12/14 | 2,333 | 2,346 | 2,292 | 2,311 | -0.43% | 127,200 | 1821億6228万 | +1.4% | 7.36 | 0.86 |
12/13 | 2,340 | 2,346 | 2,311 | 2,321 | -0.81% | 108,700 | 1829億5052万 | +1.98% | 7.39 | 0.86 |
12/12 | 2,353 | 2,358 | 2,337 | 2,340 | -0.51% | 141,300 | 1844億4818万 | +2.86% | 7.45 | 0.87 |
12/11 | 2,342 | 2,352 | 2,315 | 2,352 | +1.47% | 174,300 | 1853億9406万 | +3.52% | 7.49 | 0.87 |
12/08 | 2,353 | 2,363 | 2,305 | 2,318 | -1.7% | 299,400 | 1827億1405万 | +2.2% | 7.38 | 0.86 |
12/07 | 2,338 | 2,364 | 2,333 | 2,358 | +1.07% | 230,200 | 1858億6701万 | +4.01% | 7.5 | 0.87 |
12/06 | 2,316 | 2,340 | 2,316 | 2,333 | +0.73% | 175,800 | 1838億9641万 | +3.05% | 7.43 | 0.87 |
12/05 | 2,296 | 2,327 | 2,293 | 2,316 | +0.61% | 202,200 | 1825億5640万 | +2.48% | 7.37 | 0.86 |
12/04 | 2,291 | 2,310 | 2,267 | 2,302 | +0.44% | 139,200 | 1814億5286万 | +2.04% | 7.33 | 0.85 |
12/01 | 2,279 | 2,302 | 2,274 | 2,292 | +0.79% | 182,500 | 1806億6462万 | +1.82% | 7.29 | 0.85 |
11/30 | 2,266 | 2,280 | 2,227 | 2,274 | +0.04% | 351,600 | 1792億4579万 | +1.29% | 7.24 | 0.84 |
11/29 | 2,290 | 2,307 | 2,264 | 2,273 | -0.66% | 162,900 | 1791億6697万 | +1.52% | 7.23 | 0.84 |
11/28 | 2,265 | 2,290 | 2,265 | 2,288 | +1.33% | 193,500 | 1803億4933万 | +2.37% | 7.28 | 0.85 |
11/27 | 2,265 | 2,282 | 2,248 | 2,258 | +0.49% | 241,700 | 1779億8461万 | +1.3% | 7.19 | 0.84 |
11/24 | 2,252 | 2,258 | 2,239 | 2,247 | +0.72% | 150,900 | 1771億1754万 | +1.03% | 7.15 | 0.83 |
11/22 | 2,225 | 2,255 | 2,225 | 2,231 | +0.59% | 116,100 | 1758億5636万 | +0.54% | 7.1 | 0.83 |
11/21 | 2,199 | 2,221 | 2,188 | 2,218 | +0.45% | 203,700 | 1748億3165万 | +0.14% | 7.06 | 0.82 |
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 | 1,020 510 5/10 | 730 365 3/17 | 974,500 1,949,000 4/18 | - | - | +6.65% 2/18 | -10.34% 8/10 |
2009年 3月期 | 1,088 544 9/8 | 800 400 3/31 | 635,000 1,270,000 9/19 | - | - | +8.68% 12/29 | -15.65% 10/10 |
2010年 3月期 | 988 494 9/16 | 756 378 5/1 | 544,000 1,088,000 5/18 | - | - | +7.92% 5/26 | -5.82% 5/7 |
2011年 3月期 | 942 471 4/2 | 604 302 3/15 | 377,500 755,000 3/28 | 820億2370万 | 525億9269万 | +6.12% 6/18 | -20.36% 3/15 |
2012年 3月期 | 814 407 5/10 | 656 328 11/16 | 472,500 945,000 3/27 | 708億7823万 | 571億2054万 | +5.93% 2/27 2/22 | -6.45% 11/16 |
2013年 3月期 | 876 438 3/8 | 652 326 10/12 326 10/11 他3件 | 413,500 827,000 3/26 | 762億7682万 | 567億7224万 | +7.87% 3/8 | -5.8% 4/2 |
2014年 3月期 | 1,154 577 3/27 577 3/26 | 784 392 4/2 | 672,500 1,345,000 3/27 | 981億7540万 | 682億6601万 | +8.94% 7/1 | -7.79% 6/13 |
2015年 3月期 | 1,244 622 3/23 | 982 491 10/17 | 406,500 813,000 4/10 | 1058億3206万 | 835億4267万 | +6.78% 2/19 | -6.36% 10/17 |
2016年 3月期 | 1,940 970 3/24 | 1,162 581 4/16 581 4/15 | 548,500 1,097,000 5/15 | 1650億4357万 | 988億5599万 | +11.56% 3/24 | -13.07% 8/25 |
2017年 3月期 | 1,832 916 4/1 | 1,422 711 8/31 | 481,100 10/28 | 1511億8398万 | 1173億4914万 | +8.92% 9/27 | -10.83% 6/24 |
2018年 3月期 | 1,863 6/16 | 1,532 2/9 | 431,600 2/7 | 1537億4222万 | 1264億2678万 | +5.35% 5/15 | -9.47% 2/8 |
2019年 3月期 | 2,047 9/27 9/26 | 1,619 4/3 | 331,500 3/28 | 1689億2664万 | 1336億637万 | +9.02% 9/26 | -7.76% 12/25 |
2020年 3月期 | 1,943 4/2 | 1,445 3/13 | 468,300 3/27 | 1531億5504万 | 1139億69万 | +7.34% 3/27 | -8.47% 3/13 |
2021年 3月期 | 1,814 9/28 | 1,560 5/18 | 293,000 2/26 | 1429億8675万 | 1229億6545万 | +6.04% 9/28 | -7.05% 5/18 |
2022年 3月期 | 1,750 3/28 | 1,545 7/9 6/21 | 330,000 7/9 | 1379億4201万 | 1217億8309万 | +3.16% 12/16 | -3.02% 4/6 |
2023年 3月期 | 1,714 5/6 | 1,526 9/29 | 526,800 5/30 | 1351億435万 | 1202億8543万 | +6.12% 5/9 | -4.82% 5/27 |
最新 | 2,426 2024/4/18 | 174,800 | 1912億2704万 | +1.04% 2,401 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 15%(1.15倍)
- 1985/12/28 vs 1984/12/28
- -1%(0.99倍)
- 1986/12/27 vs 1985/12/28
- 48%(1.48倍)
- 1987/12/28 vs 1986/12/27
- 48%(1.48倍)
- 1988/12/28 vs 1987/12/28
- 25%(1.25倍)
- 1989/12/29 vs 1988/12/28
- 41%(1.41倍)
- 1990/12/28 vs 1989/12/29
- -47%(0.53倍)
- 1991/12/30 vs 1990/12/28
- 16%(1.16倍)
- 1992/12/30 vs 1991/12/30
- -18%(0.82倍)
- 1993/12/30 vs 1992/12/30
- -19%(0.81倍)
- 1994/12/30 vs 1993/12/30
- 11%(1.11倍)
- 1995/12/29 vs 1994/12/30
- 2%(1.02倍)
- 1996/12/30 vs 1995/12/29
- -5%(0.95倍)
- 1997/12/30 vs 1996/12/30
- -52%(0.48倍)
- 1998/12/30 vs 1997/12/30
- 30%(1.3倍)
- 1999/12/30 vs 1998/12/30
- -28%(0.72倍)
- 2000/12/29 vs 1999/12/30
- 9%(1.09倍)
- 2001/12/28 vs 2000/12/29
- 10%(1.1倍)
- 2002/12/30 vs 2001/12/28
- -8%(0.92倍)
- 2003/12/30 vs 2002/12/30
- 75%(1.75倍)
- 2004/12/30 vs 2003/12/30
- 11%(1.11倍)
- 2005/12/30 vs 2004/12/30
- 10%(1.1倍)
- 2006/12/29 vs 2005/12/30
- -6%(0.94倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/30 vs 2007/12/28
- 15%(1.15倍)
- 2009/12/30 vs 2008/12/30
- -6%(0.94倍)
- 2010/12/30 vs 2009/12/30
- -13%(0.87倍)
- 2011/12/30 vs 2010/12/30
- -15%(0.85倍)
- 2012/12/28 vs 2011/12/30
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/28
- 48%(1.48倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- 62%(1.62倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 6%(1.06倍)
- 2018/12/28 vs 2017/12/29
- 6%(1.06倍)
- 2019/12/30 vs 2018/12/28
- -8%(0.92倍)
- 2020/12/30 vs 2019/12/30
- -5%(0.95倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- 37%(1.37倍)
- 2024/04/18 vs 2023/12/29
- 9%(1.09倍)
- 過去安値
426円(2000/04/21) - 469%(5.69倍)
2,426円(4/18)