株価チャート
株価
4/18
- 前日 (4/17)
- 1,525
- 始値
- 1,521
- 高値
- 1,541
- 安値
- 1,508
- 終値 -1.11%
- 1,508
- 出来高 -14.13%
- 1,228,500
乖離率
- 株価（5日）
移動平均値 - -1.95%
1,538 - 株価（25日）
移動平均値 - -7.99%
1,639 - 出来高（5日）
移動平均値 - +4.48%
1,175,840
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 | 1,521 | 1,541 | 1,508 | 1,508 | -1.11% | 1,228,500 | 5068億3416万 | -7.99% | 14.88 | 3.03 |
| 04/17 | 1,548 | 1,551 | 1,518 | 1,525 | -1.23% | 1,430,700 | 5125億4780万 | -7.41% | 15.05 | 3.07 |
| 04/16 | 1,520 | 1,549 | 1,516 | 1,544 | +0.52% | 1,612,600 | 5189億3365万 | -6.88% | 15.24 | 3.11 |
| 04/15 | 1,562 | 1,564 | 1,529 | 1,536 | -2.66% | 879,900 | 5162億4487万 | -7.86% | 15.16 | 3.09 |
| 04/12 | 1,582 | 1,601 | 1,578 | 1,578 | +0.7% | 727,500 | 5303億6094万 | -5.85% | 15.57 | 3.18 |
| 04/11 | 1,570 | 1,574 | 1,558 | 1,567 | -1.69% | 874,500 | 5266億6387万 | -7% | 15.47 | 3.15 |
| 04/10 | 1,617 | 1,617 | 1,583 | 1,594 | -1.48% | 859,400 | 5357億3849万 | -5.85% | 15.73 | 3.21 |
| 04/09 | 1,617 | 1,628 | 1,602 | 1,618 | +0.19% | 670,800 | 5438億482万 | -4.82% | 15.97 | 3.26 |
| 04/08 | 1,581 | 1,622 | 1,578 | 1,615 | +2.74% | 1,161,500 | 5427億9653万 | -5.39% | 15.94 | 3.25 |
| 04/05 | 1,567 | 1,580 | 1,558 | 1,572 | 0% | 750,500 | 5283億4436万 | -8.34% | 15.52 | 3.16 |
| 04/04 | 1,569 | 1,576 | 1,557 | 1,572 | +0.96% | 849,500 | 5283億4436万 | -8.98% | 15.52 | 3.16 |
| 04/03 | 1,547 | 1,565 | 1,525 | 1,557 | -0.64% | 1,373,600 | 5233億291万 | -10.47% | 15.37 | 3.13 |
| 04/02 | 1,585 | 1,589 | 1,545 | 1,567 | -2.91% | 2,192,200 | 5266億6387万 | -10.46% | 15.47 | 3.15 |
| 04/01 | 1,635 | 1,636 | 1,608 | 1,614 | -0.37% | 817,200 | 5424億6043万 | -8.3% | 15.93 | 3.25 |
| 03/29 | 1,629 | 1,632 | 1,608 | 1,620 | +0.68% | 1,142,000 | 5444億7701万 | -8.42% | 15.99 | 3.26 |
| 03/28 | 1,650 | 1,656 | 1,603 | 1,609 | -5.46% | 2,339,700 | 5407億7995万 | -9.51% | 15.88 | 3.24 |
| 03/27 | 1,691 | 1,721 | 1,688 | 1,702 | +0.89% | 1,380,600 | 5720億3696万 | -4.81% | 16.8 | 3.43 |
| 03/26 | 1,682 | 1,696 | 1,674 | 1,687 | -0.18% | 1,467,200 | 5669億9551万 | -5.96% | 16.65 | 3.39 |
| 03/25 | 1,732 | 1,752 | 1,690 | 1,690 | -2.59% | 1,773,100 | 5680億380万 | -6.22% | 16.68 | 3.4 |
| 03/22 | 1,788 | 1,797 | 1,713 | 1,735 | -3.45% | 2,887,500 | 5831億2816万 | -3.98% | 17.12 | 3.49 |
| 03/21 | 1,802 | 1,814 | 1,784 | 1,797 | -0.28% | 846,100 | 6039億6617万 | -0.72% | 17.74 | 3.62 |
| 03/19 | 1,802 | 1,809 | 1,776 | 1,802 | -0.33% | 903,700 | 6056億4665万 | -0.44% | 17.79 | 3.63 |
| 03/18 | 1,778 | 1,808 | 1,775 | 1,808 | +0.89% | 681,800 | 6076億6323万 | -0.06% | 17.84 | 3.64 |
| 03/15 | 1,761 | 1,814 | 1,756 | 1,792 | +2.11% | 1,531,500 | 6022億8568万 | -0.88% | 17.69 | 3.61 |
| 03/14 | 1,717 | 1,771 | 1,701 | 1,755 | +1.8% | 1,723,300 | 5898億5010万 | -2.99% | 17.32 | 3.53 |
| 03/13 | 1,782 | 1,787 | 1,724 | 1,724 | -3.85% | 1,557,800 | 5794億3109万 | -4.8% | 17.02 | 3.47 |
| 03/12 | 1,767 | 1,796 | 1,742 | 1,793 | +1.53% | 840,500 | 6026億2178万 | -1.32% | 17.7 | 3.61 |
| 03/11 | 1,760 | 1,780 | 1,743 | 1,766 | -0.28% | 1,144,900 | 5935億4716万 | -2.97% | 17.43 | 3.55 |
| 03/08 | 1,790 | 1,814 | 1,757 | 1,771 | -0.84% | 1,286,700 | 5952億2765万 | -2.75% | 17.48 | 3.56 |
| 03/07 | 1,780 | 1,795 | 1,766 | 1,786 | +0.34% | 1,162,900 | 6002億6910万 | -2.08% | 17.63 | 3.59 |
| 03/06 | 1,756 | 1,784 | 1,748 | 1,780 | +1.37% | 1,419,400 | 5982億5252万 | -2.52% | 17.57 | 3.58 |
| 03/05 | 1,780 | 1,790 | 1,735 | 1,756 | -2.23% | 1,792,800 | 5901億8619万 | -3.78% | 17.33 | 3.53 |
| 03/04 | 1,819 | 1,844 | 1,792 | 1,796 | -1.59% | 1,489,800 | 6036億3007万 | -1.64% | 17.73 | 3.61 |
| 03/01 | 1,877 | 1,925 | 1,825 | 1,825 | -2.56% | 1,987,200 | 6133億7688万 | -0.11% | 18.01 | 3.67 |
| 02/29 | 1,852 | 1,883 | 1,823 | 1,873 | +0.54% | 11,167,900 | 6295億953万 | +2.57% | 18.49 | 3.77 |
| 02/28 | 1,843 | 1,883 | 1,834 | 1,863 | +1.64% | 1,783,500 | 6261億4856万 | +2.14% | 18.39 | 3.75 |
| 02/27 | 1,812 | 1,847 | 1,807 | 1,833 | +0.99% | 1,032,200 | 6160億6566万 | +0.66% | 18.09 | 3.69 |
| 02/26 | 1,832 | 1,842 | 1,807 | 1,815 | -1.47% | 1,836,100 | 6100億1591万 | -0.22% | 17.91 | 3.65 |
| 02/22 | 1,833 | 1,847 | 1,825 | 1,842 | -0.54% | 1,377,900 | 6190億9053万 | +1.43% | 18.18 | 3.71 |
| 02/21 | 1,835 | 1,857 | 1,818 | 1,852 | 0% | 866,500 | 6224億5150万 | +2.21% | 18.28 | 3.73 |
| 02/20 | 1,855 | 1,857 | 1,825 | 1,852 | -0.22% | 1,017,100 | 6224億5150万 | +2.43% | 18.28 | 3.73 |
| 02/19 | 1,884 | 1,885 | 1,840 | 1,856 | -1.17% | 1,046,400 | 6237億9589万 | +2.71% | 18.32 | 3.73 |
| 02/16 | 1,830 | 1,885 | 1,825 | 1,878 | +3.24% | 1,582,300 | 6311億9002万 | +4.16% | 18.54 | 3.78 |
| 02/15 | 1,828 | 1,835 | 1,805 | 1,819 | -0.05% | 1,227,900 | 6113億6030万 | +1.11% | 17.95 | 3.66 |
| 02/14 | 1,762 | 1,825 | 1,757 | 1,820 | +1.9% | 1,269,800 | 6116億9640万 | +1.28% | 17.96 | 3.66 |
| 02/13 | 1,783 | 1,804 | 1,763 | 1,786 | +0.34% | 1,874,400 | 6002億6910万 | -0.33% | 17.63 | 3.59 |
| 02/09 | 1,806 | 1,832 | 1,772 | 1,780 | -1.06% | 1,718,200 | 5982億5252万 | -0.28% | 17.57 | 3.58 |
| 02/08 | 1,797 | 1,826 | 1,785 | 1,799 | +0.11% | 1,333,500 | 6046億3836万 | +1.07% | 17.76 | 3.62 |
| 02/07 | 1,843 | 1,845 | 1,792 | 1,797 | -1.16% | 1,456,600 | 6039億6617万 | +1.41% | 17.74 | 3.62 |
| 02/06 | 1,858 | 1,858 | 1,818 | 1,818 | -2.31% | 1,474,000 | 6110億2420万 | +3% | 17.94 | 3.66 |
| 02/05 | 1,861 | 1,898 | 1,840 | 1,861 | -0.96% | 1,843,800 | 6254億7637万 | +5.92% | 18.37 | 3.74 |
| 02/02 | 1,799 | 1,952 | 1,793 | 1,879 | +5.15% | 3,803,300 | 6315億2612万 | +7.68% | 18.55 | 3.78 |
| 02/01 | 1,820 | 1,822 | 1,784 | 1,787 | -3.09% | 1,432,500 | 6006億520万 | +3% | 17.64 | 3.6 |
| 01/31 | 1,815 | 1,849 | 1,796 | 1,844 | +0.93% | 1,635,500 | 6197億6272万 | +6.84% | 18.2 | 3.71 |
| 01/30 | 1,811 | 1,853 | 1,784 | 1,827 | +3.16% | 2,314,900 | 6140億4908万 | +6.28% | 18.03 | 3.68 |
| 01/29 | 1,788 | 1,789 | 1,766 | 1,771 | -0.95% | 1,259,800 | 5952億2765万 | +3.45% | 17.48 | 3.56 |
| 01/26 | 1,789 | 1,805 | 1,781 | 1,788 | -1.22% | 1,091,600 | 6009億4130万 | +4.68% | 17.65 | 3.6 |
| 01/25 | 1,799 | 1,814 | 1,777 | 1,810 | +0.17% | 918,900 | 6083億3543万 | +6.35% | 17.86 | 3.64 |
| 01/24 | 1,828 | 1,838 | 1,801 | 1,807 | -0.61% | 1,310,400 | 6073億2714万 | +6.48% | 17.83 | 3.64 |
| 01/23 | 1,838 | 1,854 | 1,812 | 1,818 | +1.11% | 2,055,300 | 6110億2420万 | +7.57% | 17.94 | 3.66 |
| 01/22 | 1,772 | 1,799 | 1,758 | 1,798 | +1.47% | 1,011,600 | 6043億226万 | +6.77% | 17.75 | 3.62 |
| 01/19 | 1,768 | 1,788 | 1,748 | 1,772 | +2.07% | 1,557,900 | 5955億6374万 | +5.48% | 17.49 | 3.57 |
| 01/18 | 1,747 | 1,766 | 1,726 | 1,736 | -0.34% | 1,493,000 | 5834億6426万 | +3.52% | 17.13 | 3.49 |
| 01/17 | 1,768 | 1,774 | 1,737 | 1,742 | -1.36% | 1,262,900 | 5854億8084万 | +3.88% | 17.19 | 3.51 |
| 01/16 | 1,800 | 1,800 | 1,761 | 1,766 | -2.48% | 1,490,900 | 5935億4716万 | +5.31% | 17.43 | 3.55 |
| 01/15 | 1,806 | 1,815 | 1,778 | 1,811 | +2.14% | 1,362,600 | 6086億7152万 | +7.93% | 17.87 | 3.64 |
| 01/12 | 1,784 | 1,795 | 1,753 | 1,773 | +0.34% | 1,149,100 | 5958億9984万 | +5.79% | 17.5 | 3.57 |
| 01/11 | 1,777 | 1,795 | 1,761 | 1,767 | -0.06% | 1,823,500 | 5938億8326万 | +5.43% | 17.44 | 3.56 |
| 01/10 | 1,715 | 1,795 | 1,714 | 1,768 | +4.86% | 3,751,400 | 5942億1936万 | +5.43% | 17.45 | 3.56 |
| 01/09 | 1,647 | 1,686 | 1,635 | 1,686 | +3.82% | 1,854,300 | 5666億5941万 | +0.48% | 16.64 | 3.39 |
| 01/05 | 1,662 | 1,668 | 1,623 | 1,624 | -1.69% | 1,263,400 | 5458億2140万 | -3.56% | 16.03 | 3.27 |
| 01/04 | 1,609 | 1,660 | 1,584 | 1,652 | +2.67% | 1,332,100 | 5552億3211万 | -2.42% | 16.3 | 3.32 |
| 2023 | ||||||||||
| 12/29 | 1,599 | 1,610 | 1,593 | 1,609 | -0.06% | 1,040,300 | 5407億7995万 | -5.35% | 15.88 | 3.24 |
| 12/28 | 1,600 | 1,611 | 1,584 | 1,610 | -0.43% | 720,400 | 5411億1604万 | -5.85% | 15.89 | 3.24 |
| 12/27 | 1,575 | 1,620 | 1,570 | 1,617 | +3.06% | 1,225,900 | 5434億6872万 | -6.04% | 15.96 | 3.25 |
| 12/26 | 1,610 | 1,618 | 1,561 | 1,569 | -2.61% | 1,068,800 | 5273億3607万 | -9.41% | 15.49 | 3.16 |
| 12/25 | 1,657 | 1,670 | 1,601 | 1,611 | +2.03% | 1,813,500 | 5414億5214万 | -7.63% | 15.9 | 3.24 |
| 12/22 | 1,667 | 1,680 | 1,529 | 1,579 | -4.76% | 3,150,200 | 5306億9704万 | -10.08% | 15.58 | 3.18 |
| 12/21 | 1,658 | 1,665 | 1,653 | 1,658 | -0.72% | 740,900 | 5572億4869万 | -6.33% | 16.36 | 3.34 |
| 12/20 | 1,683 | 1,696 | 1,669 | 1,670 | -0.06% | 873,000 | 5612億8186万 | -6.34% | 16.48 | 3.36 |
| 12/19 | 1,652 | 1,673 | 1,633 | 1,671 | +2.14% | 1,083,900 | 5616億1796万 | -6.8% | 16.49 | 3.36 |
| 12/18 | 1,643 | 1,650 | 1,620 | 1,636 | -1.98% | 1,007,100 | 5498億5456万 | -9.31% | 16.15 | 3.29 |
| 12/15 | 1,637 | 1,676 | 1,633 | 1,669 | +2.46% | 1,970,000 | 5609億4576万 | -8.2% | 16.47 | 3.36 |
| 12/14 | 1,686 | 1,692 | 1,626 | 1,629 | -3.04% | 1,294,000 | 5475億188万 | -11.03% | 16.08 | 3.28 |
| 12/13 | 1,691 | 1,696 | 1,673 | 1,680 | -0.59% | 918,600 | 5646億4283万 | -8.94% | 16.58 | 3.38 |
| 12/12 | 1,733 | 1,734 | 1,682 | 1,690 | -1.29% | 1,012,700 | 5680億380万 | -8.94% | 16.68 | 3.4 |
| 12/11 | 1,730 | 1,730 | 1,696 | 1,712 | -1.27% | 1,067,400 | 5753億9793万 | -8.3% | 16.9 | 3.45 |
| 12/08 | 1,728 | 1,756 | 1,719 | 1,734 | -0.69% | 1,409,100 | 5827億9206万 | -7.62% | 17.11 | 3.49 |
| 12/07 | 1,763 | 1,778 | 1,746 | 1,746 | -1.8% | 1,032,900 | 5868億2522万 | -7.42% | 17.23 | 3.51 |
| 12/06 | 1,784 | 1,794 | 1,770 | 1,778 | +0.51% | 652,000 | 5975億8033万 | -6.17% | 17.55 | 3.58 |
| 12/05 | 1,782 | 1,796 | 1,768 | 1,769 | -0.45% | 1,074,300 | 5945億5545万 | -6.89% | 17.46 | 3.56 |
| 12/04 | 1,770 | 1,785 | 1,754 | 1,777 | +0.4% | 1,065,000 | 5972億4423万 | -6.82% | 17.54 | 3.58 |
| 12/01 | 1,821 | 1,821 | 1,770 | 1,770 | -2.26% | 1,287,000 | 5948億9155万 | -7.52% | 17.47 | 3.56 |
| 11/30 | 1,845 | 1,848 | 1,797 | 1,811 | -1.15% | 2,258,200 | 6086億7152万 | -5.78% | 17.87 | 3.64 |
| 11/29 | 1,839 | 1,854 | 1,831 | 1,832 | -0.11% | 658,200 | 6157億2956万 | -5.08% | 18.08 | 3.69 |
| 11/28 | 1,842 | 1,847 | 1,818 | 1,834 | +0.05% | 851,400 | 6164億175万 | -5.32% | 18.1 | 3.69 |
| 11/27 | 1,865 | 1,879 | 1,833 | 1,833 | -1.08% | 1,027,200 | 6160億6566万 | -5.76% | 18.09 | 3.69 |
| 11/24 | 1,914 | 1,914 | 1,853 | 1,853 | -1.8% | 872,800 | 6227億8760万 | -5.12% | 18.29 | 3.73 |
| 11/22 | 1,914 | 1,915 | 1,884 | 1,887 | -1% | 639,000 | 6342億1489万 | -3.77% | 18.62 | 3.8 |
| 11/21 | 1,900 | 1,915 | 1,879 | 1,906 | +1.93% | 791,000 | 6406億73万 | -3.15% | 18.81 | 3.84 |
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 | |
| 2010年 3月期 | 219 819 10/26 | 150 561 2/10 | 4,896,778 1,307,900 2/2 | - | - | +11.57% 4/26 | -17.02% 2/10 |
| 2011年 3月期 | 204 764 4/27 764 4/26 | 130 486 11/16 486 11/15 | 2,396,534 640,100 5/11 | 685億8388万 | 436億2796万 | +16.4% 12/13 | -21.85% 3/15 |
| 2012年 3月期 | 204 761 10/6 763 10/5 | 154 576 11/28 | 2,075,299 554,300 8/16 | 684億9411万 | 517億721万 | +10.08% 8/16 | -14.23% 11/28 |
| 2013年 3月期 | 261 978 3/25 | 161 604 10/10 | 1,651,478 441,100 4/20 | 877億9455万 | 542億2076万 | +13.3% 3/25 | -11.71% 4/2 |
| 2014年 3月期 | 376 1,408 3/31 1,408 11/18 | 205 766 4/4 | 3,068,208 819,500 5/8 | 1263億9542万 | 687億6342万 | +20.28% 11/18 | -11.32% 6/6 |
| 2015年 3月期 | 523 1,958 3/23 | 318 1,192 5/7 | 2,746,973 733,700 10/30 | 1757億6863万 | 1070億521万 | +11.87% 9/19 | -7.42% 10/14 |
| 2016年 3月期 | 678 2,539 8/4 | 467 1,747 4/1 | 2,864,534 765,100 4/7 | 2279億2470万 | 1568億2727万 | +15.48% 8/3 | -14.26% 1/21 |
| 2017年 3月期 | 746 2,328 3/21 | 508 1,584 4/6 | 3,223,272 1,033,100 9/16 | 2507億8001万 | 1706億3382万 | +12.13% 5/11 | -11.66% 6/24 |
| 2018年 3月期 | 813 2,538 1/29 | 643 2,007 3/29 | 3,434,184 1,100,700 10/30 | 2734億192万 | 2162億81万 | +7.67% 1/16 | -9.87% 2/15 |
| 2019年 3月期 | 823 2,140 3/29 | 632 1,642 12/25 | 3,819,504 1,224,200 7/24 | 2766億3362万 | 2122億5813万 | +12.49% 7/24 | -8.71% 12/25 |
| 2020年 3月期 | 1,237 3,215 2/17 3,215 2/14 | 729 1,895 5/9 | 2,195,700 844,500 3/13 | 4155億9677万 | 2449億6295万 | +11.43% 4/15 | -19.27% 3/16 |
| 2021年 3月期 | 2,688 6,990 3/19 6,990 3/18 | 946 2,460 4/2 | 12,173,460 4,682,100 11/30 | 9035億8365万 | 3179億9939万 | +22.46% 8/6 | -6.64% 5/6 |
| 2022年 3月期 | 2,995 5,990 9/17 | 1,853 3,705 3/11 | 4,389,600 2,194,800 8/3 | 1兆66億 | 6226億1955万 | +19.42% 9/14 | -11.35% 12/3 |
| 2023年 3月期 | 2,515 5,030 7/25 | 1,918 3,835 4/22 | 3,110,800 10/12 | 8452億8376万 | 6444億6585万 | +9.33% 7/22 | -6.95% 10/17 |
| 最新 | 1,508 2024/4/18 | 1,228,500 | 5068億3416万 | -7.99% 1,639 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 71%（1.71倍）
- 2014/12/30 vs 2013/12/30
- 44%（1.44倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 57%（1.57倍）
- 2020/12/30 vs 2019/12/30
- 121%（2.21倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- -33%（0.67倍）
- 2024/04/18 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
130円（2010/11/16） - 1062%（11.62倍）
1,508円（4/18）