株価チャート
株価
4/18
- 前日 (4/17)
- 840
- 始値
- 841
- 高値
- 850
- 安値
- 840
- 終値 +0.24%
- 842
- 出来高 +13.63%
- 971,100
乖離率
- 株価（5日）
移動平均値 - -0.82%
849 - 株価（25日）
移動平均値 - +0.24%
840 - 出来高（5日）
移動平均値 - +6.95%
907,960
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 | 841 | 850 | 840 | 842 | +0.24% | 971,100 | 4295億8857万 | +0.24% | 16.53 | 1.31 |
| 04/17 | 844 | 844 | 833 | 840 | -1.18% | 854,600 | 4285億6817万 | 0% | 16.49 | 1.31 |
| 04/16 | 858 | 864 | 847 | 850 | -0.35% | 1,088,300 | 4336億7017万 | +1.19% | 16.69 | 1.32 |
| 04/15 | 852 | 860 | 847 | 853 | -0.81% | 672,300 | 4352億77万 | +1.55% | 16.75 | 1.33 |
| 04/12 | 851 | 861 | 849 | 860 | +1.42% | 953,500 | 4387億7218万 | +2.38% | 16.88 | 1.34 |
| 04/11 | 835 | 849 | 833 | 848 | +1.07% | 1,086,000 | 4326億4977万 | +0.95% | 16.65 | 1.32 |
| 04/10 | 840 | 845 | 836 | 839 | +0.48% | 1,056,200 | 4280億5797万 | 0% | 16.47 | 1.3 |
| 04/09 | 834 | 839 | 825 | 835 | +0.24% | 947,800 | 4260億1717万 | -0.36% | 16.39 | 1.3 |
| 04/08 | 822 | 835 | 822 | 833 | +2.33% | 1,151,700 | 4249億9677万 | -0.72% | 16.35 | 1.3 |
| 04/05 | 802 | 814 | 798 | 814 | +0.37% | 983,700 | 4153億297万 | -2.98% | 15.98 | 1.27 |
| 04/04 | 818 | 819 | 810 | 811 | -0.37% | 1,025,900 | 4137億7237万 | -3.45% | 15.92 | 1.26 |
| 04/03 | 812 | 821 | 811 | 814 | -0.12% | 1,001,900 | 4153億297万 | -3.21% | 15.98 | 1.27 |
| 04/02 | 818 | 822 | 812 | 815 | -1.33% | 1,043,700 | 4158億1317万 | -3.09% | 16 | 1.27 |
| 04/01 | 830 | 834 | 821 | 826 | -0.72% | 1,552,300 | 4214億2537万 | -1.9% | 16.22 | 1.28 |
| 03/29 | 824 | 837 | 822 | 832 | +1.46% | 1,336,500 | 4244億8657万 | -1.07% | 16.33 | 1.29 |
| 03/28 | 821 | 828 | 814 | 820 | -2.61% | 1,359,300 | 4183億6417万 | -2.38% | 16.1 | 1.27 |
| 03/27 | 837 | 849 | 834 | 842 | +0.96% | 1,066,800 | 4295億8857万 | +0.24% | 16.53 | 1.31 |
| 03/26 | 833 | 842 | 831 | 834 | -0.71% | 1,028,900 | 4255億697万 | -0.6% | 16.37 | 1.3 |
| 03/25 | 865 | 865 | 839 | 840 | -3.78% | 1,389,700 | 4285億6817万 | +0.36% | 16.49 | 1.31 |
| 03/22 | 872 | 874 | 863 | 873 | +0.81% | 1,017,700 | 4454億478万 | +4.55% | 17.14 | 1.36 |
| 03/21 | 851 | 870 | 851 | 866 | +1.88% | 1,251,300 | 4418億3338万 | +4.21% | 17 | 1.35 |
| 03/19 | 847 | 852 | 840 | 850 | -0.23% | 1,341,400 | 4336億7017万 | +2.66% | 16.69 | 1.32 |
| 03/18 | 853 | 856 | 850 | 852 | -0.12% | 955,400 | 4346億9057万 | +3.27% | 16.73 | 1.32 |
| 03/15 | 859 | 860 | 850 | 853 | -0.47% | 1,823,900 | 4352億77万 | +3.65% | 16.75 | 1.33 |
| 03/14 | 850 | 857 | 843 | 857 | +1.54% | 1,359,000 | 4372億4157万 | +4.38% | 16.83 | 1.33 |
| 03/13 | 848 | 854 | 842 | 844 | -0.82% | 1,198,600 | 4306億897万 | +3.18% | 16.57 | 1.31 |
| 03/12 | 852 | 857 | 839 | 851 | +0.35% | 1,303,000 | 4341億8037万 | +4.16% | 16.71 | 1.32 |
| 03/11 | 850 | 852 | 837 | 848 | -0.59% | 1,206,400 | 4326億4977万 | +4.05% | 16.65 | 1.32 |
| 03/08 | 835 | 855 | 826 | 853 | +1.31% | 1,042,000 | 4352億77万 | +4.92% | 16.75 | 1.33 |
| 03/07 | 837 | 848 | 837 | 842 | +0.96% | 1,002,400 | 4295億8857万 | +3.82% | 16.53 | 1.31 |
| 03/06 | 821 | 841 | 821 | 834 | +1.34% | 1,369,000 | 4255億697万 | +3.09% | 16.37 | 1.3 |
| 03/05 | 835 | 835 | 816 | 823 | -2.02% | 1,110,900 | 4198億9477万 | +1.86% | 16.16 | 1.28 |
| 03/04 | 833 | 844 | 827 | 840 | -0.83% | 1,467,700 | 4285億6817万 | +4.09% | 16.49 | 1.31 |
| 03/01 | 838 | 852 | 832 | 847 | +2.05% | 1,237,500 | 4321億3957万 | +5.22% | 16.63 | 1.32 |
| 02/29 | 833 | 840 | 823 | 830 | 0% | 1,363,000 | 4234億6617万 | +3.23% | 16.29 | 1.29 |
| 02/28 | 827 | 838 | 827 | 830 | +0.12% | 841,800 | 4234億6617万 | +3.36% | 16.29 | 1.29 |
| 02/27 | 820 | 833 | 816 | 829 | +0.73% | 1,056,200 | 4229億5597万 | +3.37% | 16.28 | 1.29 |
| 02/26 | 826 | 834 | 819 | 823 | +0.98% | 1,173,200 | 4198億9477万 | +2.62% | 16.16 | 1.28 |
| 02/22 | 825 | 828 | 813 | 815 | -0.12% | 1,213,800 | 4158億1317万 | +1.75% | 16 | 1.27 |
| 02/21 | 815 | 817 | 806 | 816 | +0.49% | 1,377,900 | 4163億2337万 | +1.87% | 16.02 | 1.27 |
| 02/20 | 810 | 821 | 810 | 812 | +0.87% | 1,350,900 | 4142億8257万 | +1.37% | 15.94 | 1.26 |
| 02/19 | 790 | 807 | 785 | 805 | +2.29% | 871,200 | 4107億1116万 | +0.37% | 15.8 | 1.25 |
| 02/16 | 790 | 794 | 779 | 787 | +0.38% | 2,292,900 | 4015億2756万 | -1.99% | 15.45 | 1.22 |
| 02/15 | 786 | 791 | 778 | 784 | +0.13% | 1,463,900 | 3999億9696万 | -2.61% | 15.39 | 1.22 |
| 02/14 | 795 | 800 | 782 | 783 | -1.26% | 1,241,700 | 3994億8676万 | -2.97% | 15.37 | 1.22 |
| 02/13 | 792 | 797 | 787 | 793 | +0.89% | 1,048,400 | 4045億8876万 | -1.98% | 15.57 | 1.23 |
| 02/09 | 786 | 797 | 781 | 786 | -0.88% | 912,400 | 4010億1736万 | -2.96% | 15.43 | 1.22 |
| 02/08 | 800 | 800 | 785 | 793 | -0.75% | 1,043,900 | 4045億8876万 | -2.22% | 15.57 | 1.23 |
| 02/07 | 793 | 799 | 789 | 799 | +0.63% | 798,000 | 4076億4996万 | -1.6% | 15.69 | 1.24 |
| 02/06 | 813 | 813 | 794 | 794 | -0.5% | 1,072,200 | 4050億9896万 | -2.22% | 15.59 | 1.23 |
| 02/05 | 806 | 808 | 793 | 798 | -0.87% | 1,147,200 | 4071億3976万 | -1.85% | 15.67 | 1.24 |
| 02/02 | 810 | 811 | 801 | 805 | +1% | 1,340,800 | 4107億1116万 | -0.98% | 15.8 | 1.25 |
| 02/01 | 788 | 798 | 769 | 797 | -1.24% | 2,007,000 | 4066億2956万 | -2.09% | 15.65 | 1.24 |
| 01/31 | 799 | 807 | 790 | 807 | +1% | 734,900 | 4117億3156万 | -0.86% | 15.84 | 1.25 |
| 01/30 | 808 | 808 | 796 | 799 | -0.87% | 685,200 | 4076億4996万 | -1.84% | 15.69 | 1.24 |
| 01/29 | 797 | 807 | 797 | 806 | +1.26% | 578,000 | 4112億2136万 | -0.98% | 15.82 | 1.25 |
| 01/26 | 797 | 801 | 793 | 796 | -0.25% | 693,200 | 4061億1936万 | -2.09% | 15.63 | 1.24 |
| 01/25 | 807 | 807 | 796 | 798 | -0.87% | 591,300 | 4071億3976万 | -1.85% | 15.67 | 1.24 |
| 01/24 | 807 | 809 | 801 | 805 | -0.86% | 777,100 | 4107億1116万 | -1.11% | 15.8 | 1.25 |
| 01/23 | 818 | 825 | 812 | 812 | -0.73% | 497,700 | 4142億8257万 | -0.25% | 15.94 | 1.26 |
| 01/22 | 811 | 822 | 811 | 818 | +1.11% | 637,700 | 4173億4377万 | +0.37% | 16.06 | 1.27 |
| 01/19 | 813 | 813 | 805 | 809 | +0.25% | 765,900 | 4127億5196万 | -0.86% | 15.88 | 1.26 |
| 01/18 | 810 | 812 | 804 | 807 | -0.86% | 865,900 | 4117億3156万 | -1.22% | 15.84 | 1.25 |
| 01/17 | 814 | 828 | 810 | 814 | +0.25% | 1,038,500 | 4153億297万 | -0.49% | 15.98 | 1.27 |
| 01/16 | 833 | 833 | 810 | 812 | -2.75% | 1,033,800 | 4142億8257万 | -0.73% | 15.94 | 1.26 |
| 01/15 | 840 | 840 | 829 | 835 | -0.71% | 743,900 | 4260億1717万 | +1.83% | 16.39 | 1.3 |
| 01/12 | 842 | 848 | 835 | 841 | +0.12% | 1,073,700 | 4290億7837万 | +2.56% | 16.51 | 1.31 |
| 01/11 | 833 | 845 | 826 | 840 | +1.57% | 981,800 | 4285億6817万 | +2.44% | 16.49 | 1.31 |
| 01/10 | 823 | 829 | 819 | 827 | +0.12% | 833,800 | 4219億3557万 | +0.85% | 16.24 | 1.29 |
| 01/09 | 821 | 828 | 817 | 826 | +0.85% | 723,500 | 4214億2537万 | +0.49% | 16.22 | 1.28 |
| 01/05 | 822 | 824 | 813 | 819 | 0% | 985,400 | 4178億5397万 | -0.49% | 16.08 | 1.27 |
| 01/04 | 812 | 820 | 801 | 819 | +0.99% | 813,200 | 4178億5397万 | -0.61% | 16.08 | 1.27 |
| 2023 | ||||||||||
| 12/29 | 812 | 814 | 805 | 811 | 0% | 479,000 | 4137億7237万 | -1.7% | 15.92 | 1.26 |
| 12/28 | 806 | 812 | 806 | 811 | -0.37% | 263,800 | 4137億7237万 | -1.93% | 15.92 | 1.26 |
| 12/27 | 810 | 818 | 810 | 814 | +0.74% | 670,100 | 4153億297万 | -1.69% | 15.98 | 1.27 |
| 12/26 | 807 | 810 | 801 | 808 | -0.25% | 637,500 | 4122億4176万 | -2.65% | 15.86 | 1.26 |
| 12/25 | 816 | 817 | 807 | 810 | +0.5% | 455,900 | 4132億6217万 | -2.53% | 15.9 | 1.26 |
| 12/22 | 800 | 808 | 798 | 806 | +1.26% | 411,200 | 4112億2136万 | -3.24% | 15.82 | 1.25 |
| 12/21 | 800 | 803 | 791 | 796 | -0.5% | 573,100 | 4061億1936万 | -4.56% | 15.63 | 1.24 |
| 12/20 | 800 | 806 | 796 | 800 | 0% | 829,700 | 4081億6016万 | -4.31% | 15.71 | 1.25 |
| 12/19 | 800 | 802 | 785 | 800 | +0.5% | 772,500 | 4081億6016万 | -4.53% | 15.71 | 1.25 |
| 12/18 | 794 | 803 | 791 | 796 | -1.12% | 745,900 | 4061億1936万 | -5.35% | 15.63 | 1.24 |
| 12/15 | 812 | 815 | 798 | 805 | -1.95% | 1,684,900 | 4107億1116万 | -4.62% | 15.8 | 1.25 |
| 12/14 | 832 | 836 | 818 | 821 | -1.79% | 912,700 | 4188億7437万 | -2.84% | 16.12 | 1.28 |
| 12/13 | 836 | 842 | 834 | 836 | +0.12% | 592,100 | 4265億2737万 | -1.18% | 16.41 | 1.3 |
| 12/12 | 836 | 839 | 831 | 835 | +0.12% | 849,300 | 4260億1717万 | -1.3% | 16.39 | 1.3 |
| 12/11 | 826 | 837 | 826 | 834 | +1.09% | 722,400 | 4255億697万 | -1.65% | 16.37 | 1.3 |
| 12/08 | 830 | 833 | 822 | 825 | -0.96% | 768,500 | 4209億1517万 | -2.94% | 16.2 | 1.28 |
| 12/07 | 840 | 844 | 831 | 833 | -1.54% | 912,000 | 4249億9677万 | -2.34% | 16.35 | 1.3 |
| 12/06 | 837 | 847 | 833 | 846 | +0.59% | 854,000 | 4316億2937万 | -1.05% | 16.61 | 1.32 |
| 12/05 | 846 | 850 | 839 | 841 | -0.36% | 843,100 | 4290億7837万 | -1.64% | 16.51 | 1.31 |
| 12/04 | 844 | 846 | 833 | 844 | -0.59% | 845,500 | 4306億897万 | -1.52% | 16.57 | 1.31 |
| 12/01 | 861 | 861 | 849 | 849 | -0.93% | 866,500 | 4331億5997万 | -0.93% | 16.67 | 1.32 |
| 11/30 | 847 | 859 | 841 | 857 | +1.18% | 1,586,800 | 4372億4157万 | -0.12% | 16.83 | 1.33 |
| 11/29 | 853 | 860 | 845 | 847 | -1.28% | 632,900 | 4321億3957万 | -1.28% | 16.63 | 1.32 |
| 11/28 | 851 | 859 | 847 | 858 | +1.06% | 520,800 | 4377億5178万 | 0% | 16.84 | 1.34 |
| 11/27 | 852 | 858 | 844 | 849 | -0.59% | 791,500 | 4331億5997万 | -1.05% | 16.67 | 1.32 |
| 11/24 | 851 | 856 | 847 | 854 | +0.71% | 615,200 | 4357億1097万 | -0.47% | 16.77 | 1.33 |
| 11/22 | 843 | 852 | 842 | 848 | +0.59% | 573,400 | 4326億4977万 | -1.05% | 16.65 | 1.32 |
| 11/21 | 840 | 846 | 831 | 843 | -0.35% | 950,100 | 4300億9877万 | -1.63% | 16.55 | 1.31 |
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 | 465 2,325 4/27 | 250 1,248 2/7 | 11,934,500 2,386,900 2/7 | - | - | +7.73% 9/27 | -19.98% 2/7 |
| 2009年 3月期 | 302 1,512 4/8 | 146 731 3/6 | 10,571,500 2,114,300 5/2 | - | - | +11.46% 3/26 | -24.68% 10/10 |
| 2010年 3月期 | 243 1,214 8/5 | 167 836 5/18 836 4/6 | 3,893,500 778,700 8/5 | - | - | +9.57% 7/2 | -6.08% 5/7 |
| 2011年 3月期 | 221 1,105 4/6 | 147 733 3/15 | 2,311,000 462,200 1/17 | 1127億5424万 | 747億9535万 | +7.55% 11/10 | -21.19% 3/15 |
| 2012年 3月期 | 200 1,000 3/9 | 158 791 11/29 | 1,586,000 317,200 2/6 | 1020億4004万 | 807億1367万 | +8.55% 2/28 | -8.5% 8/9 |
| 2013年 3月期 | 280 1,400 3/15 | 179 893 5/7 | 3,819,000 763,800 5/9 | 1428億5605万 | 911億2175万 | +12.56% 5/7 | -5.25% 10/3 |
| 2014年 3月期 | 452 2,260 9/9 | 252 1,260 4/2 | 16,734,000 3,346,800 9/9 | 2306億1049万 | 1285億7045万 | +28.39% 5/8 | -9.74% 2/6 |
| 2015年 3月期 | 889 4,445 3/23 | 418 2,088 4/1 | 11,921,500 2,384,300 12/4 | 4535億6798万 | 2130億5960万 | +15.65% 3/20 | -11.91% 10/17 |
| 2016年 3月期 | 1,296 6,480 3/29 | 750 3,750 5/7 | 25,848,000 5,169,600 11/30 | 6612億1947万 | 3826億5015万 | +12.29% 2/2 | -13.87% 8/24 |
| 2017年 3月期 | 1,288 6,440 5/10 | 805 4,025 2/2 | 14,342,000 2,868,400 5/18 | 6571億3787万 | 4107億1116万 | +9.14% 8/12 | -16.01% 11/9 |
| 2018年 3月期 | 1,304 6,520 1/9 | 841 4,205 4/3 | 10,253,500 2,050,700 5/9 | 6653億107万 | 4290億7837万 | +13.21% 11/7 | -16.5% 2/14 |
| 2019年 3月期 | 1,138 5,690 5/10 | 912 4,560 8/14 | 4,908,500 981,700 8/1 | 5806億783万 | 4653億259万 | +7.84% 11/19 | -9.43% 12/25 |
| 2020年 3月期 | 1,218 6,090 12/23 | 778 3,890 3/17 | 3,354,000 670,800 3/23 | 6214億2385万 | 3969億3576万 | +12.95% 3/30 | -23.11% 3/16 |
| 2021年 3月期 | 1,144 5,720 11/24 | 959 4,795 8/3 | 2,683,500 536,700 5/29 | 5836億6904万 | 4892億8200万 | +8.64% 11/24 | -6.51% 4/21 |
| 2022年 3月期 | 1,064 5,320 8/23 | 795 3,975 3/8 | 9,216,500 1,843,300 11/30 | 5428億5302万 | 4056億916万 | +4.62% 5/28 | -13.3% 4/12 |
| 2023年 3月期 | 809 4,045 7/25 4,045 7/22 | 672 3,360 1/13 | 39,277,000 7,855,400 5/31 | 4127億5196万 | 3428億5454万 | +6.9% 6/29 | -5.44% 8/1 |
| 最新 | 842 2024/4/18 | 971,100 | 4295億8857万 | +0.24% 840 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -26%（0.74倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 20%（1.2倍）
- 2006/12/29 vs 2005/12/30
- 33%（1.33倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- 95%（1.95倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- 95%（1.95倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/04/18 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
146円（2009/03/06） - 476%（5.76倍）
842円（4/18）