株価チャート
株価
4/18
- 前日 (4/17)
- 1,365
- 始値
- 1,361
- 高値
- 1,389
- 安値
- 1,356
- 終値 +0.95%
- 1,378
- 出来高 -40.9%
- 486,600
乖離率
- 株価（5日）
移動平均値 - +0.66%
1,369 - 株価（25日）
移動平均値 - +2.91%
1,339 - 出来高（5日）
移動平均値 - -12.65%
557,040
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 | 1,361 | 1,389 | 1,356 | 1,378 | +0.95% | 486,600 | 3162億6981万 | +2.91% | 10.99 | 0.82 |
| 04/17 | 1,380 | 1,388 | 1,365 | 1,365 | -0.15% | 823,300 | 3132億8614万 | +2.32% | 10.88 | 0.81 |
| 04/16 | 1,366 | 1,379 | 1,362 | 1,367 | -0.44% | 679,600 | 3137億4516万 | +2.7% | 10.9 | 0.81 |
| 04/15 | 1,354 | 1,373 | 1,349 | 1,373 | +0.81% | 357,800 | 3151億2224万 | +3.47% | 10.95 | 0.81 |
| 04/12 | 1,362 | 1,380 | 1,356 | 1,362 | +0.15% | 437,900 | 3125億9759万 | +3.03% | 10.86 | 0.81 |
| 04/11 | 1,340 | 1,361 | 1,338 | 1,360 | +0.44% | 325,900 | 3121億3857万 | +3.19% | 10.84 | 0.81 |
| 04/10 | 1,350 | 1,369 | 1,345 | 1,354 | +0.52% | 350,600 | 3107億6149万 | +3.04% | 10.8 | 0.8 |
| 04/09 | 1,348 | 1,351 | 1,340 | 1,347 | +0.07% | 339,700 | 3091億5489万 | +2.82% | 10.74 | 0.8 |
| 04/08 | 1,351 | 1,356 | 1,328 | 1,346 | +0.6% | 582,400 | 3089億2538万 | +2.98% | 10.73 | 0.8 |
| 04/05 | 1,335 | 1,344 | 1,329 | 1,338 | -1.11% | 484,100 | 3070億8927万 | +2.61% | 10.67 | 0.79 |
| 04/04 | 1,346 | 1,354 | 1,331 | 1,353 | +1.73% | 603,100 | 3105億3197万 | +4% | 10.79 | 0.8 |
| 04/03 | 1,308 | 1,330 | 1,304 | 1,330 | +1.53% | 587,600 | 3052億5316万 | +2.47% | 10.61 | 0.79 |
| 04/02 | 1,300 | 1,312 | 1,286 | 1,310 | -0.15% | 933,000 | 3006億6288万 | +1% | 10.45 | 0.78 |
| 04/01 | 1,328 | 1,328 | 1,305 | 1,312 | -0.68% | 821,600 | 3011億2191万 | +1.23% | 10.46 | 0.78 |
| 03/29 | 1,316 | 1,329 | 1,314 | 1,321 | +0.46% | 400,400 | 3031億8753万 | +1.93% | 10.53 | 0.78 |
| 03/28 | 1,317 | 1,338 | 1,315 | 1,315 | -1.79% | 539,200 | 3018億1045万 | +1.54% | 10.49 | 0.78 |
| 03/27 | 1,330 | 1,350 | 1,321 | 1,339 | +1.29% | 776,300 | 3073億1878万 | +3.48% | 10.68 | 0.79 |
| 03/26 | 1,312 | 1,325 | 1,307 | 1,322 | +0.23% | 656,200 | 3034億1705万 | +2.32% | 10.54 | 0.78 |
| 03/25 | 1,383 | 1,383 | 1,318 | 1,319 | -3.93% | 1,187,900 | 3027億2851万 | +2.25% | 10.52 | 0.78 |
| 03/22 | 1,344 | 1,373 | 1,331 | 1,373 | +1.93% | 1,612,000 | 3151億2224万 | +6.68% | 10.95 | 0.81 |
| 03/21 | 1,330 | 1,360 | 1,330 | 1,347 | +1.58% | 1,454,800 | 3091億5489万 | +5.15% | 10.74 | 0.8 |
| 03/19 | 1,325 | 1,338 | 1,309 | 1,326 | +1.14% | 1,190,000 | 3043億3510万 | +3.76% | 10.57 | 0.79 |
| 03/18 | 1,301 | 1,312 | 1,296 | 1,311 | +0.69% | 825,400 | 3008億9240万 | +2.74% | 10.45 | 0.78 |
| 03/15 | 1,290 | 1,304 | 1,284 | 1,302 | +0.62% | 808,600 | 2988億2678万 | +2.12% | 10.38 | 0.77 |
| 03/14 | 1,280 | 1,294 | 1,276 | 1,294 | +1.41% | 623,200 | 2969億9067万 | +1.57% | 10.32 | 0.77 |
| 03/13 | 1,288 | 1,291 | 1,272 | 1,276 | -0.7% | 808,900 | 2928億5942万 | +0.16% | 10.18 | 0.76 |
| 03/12 | 1,267 | 1,285 | 1,241 | 1,285 | +2.07% | 941,000 | 2949億2504万 | +0.78% | 10.25 | 0.76 |
| 03/11 | 1,250 | 1,265 | 1,243 | 1,259 | +0.32% | 916,800 | 2889億5769万 | -1.25% | 10.04 | 0.75 |
| 03/08 | 1,238 | 1,264 | 1,237 | 1,255 | -0.16% | 737,500 | 2880億3963万 | -1.8% | 10.01 | 0.74 |
| 03/07 | 1,268 | 1,272 | 1,244 | 1,257 | -0.32% | 764,700 | 2884億9866万 | -1.95% | 10.02 | 0.74 |
| 03/06 | 1,244 | 1,262 | 1,236 | 1,261 | +0.64% | 805,000 | 2894億1672万 | -1.87% | 10.06 | 0.75 |
| 03/05 | 1,261 | 1,261 | 1,242 | 1,253 | -0.63% | 565,600 | 2875億8061万 | -2.72% | 9.99 | 0.74 |
| 03/04 | 1,272 | 1,276 | 1,252 | 1,261 | -1.18% | 862,800 | 2894億1672万 | -2.32% | 10.06 | 0.75 |
| 03/01 | 1,276 | 1,285 | 1,273 | 1,276 | +0.47% | 516,400 | 2928億5942万 | -1.31% | 10.18 | 0.76 |
| 02/29 | 1,281 | 1,284 | 1,269 | 1,270 | -0.94% | 653,600 | 2914億8234万 | -1.85% | 10.13 | 0.75 |
| 02/28 | 1,296 | 1,297 | 1,280 | 1,282 | -0.77% | 403,200 | 2942億3650万 | -1.08% | 10.22 | 0.76 |
| 02/27 | 1,298 | 1,307 | 1,288 | 1,292 | -0.46% | 534,400 | 2965億3164万 | -0.31% | 10.3 | 0.77 |
| 02/26 | 1,315 | 1,317 | 1,296 | 1,298 | -0.15% | 513,300 | 2979億872万 | +0.15% | 10.35 | 0.77 |
| 02/22 | 1,313 | 1,313 | 1,293 | 1,300 | -0.76% | 437,500 | 2983億6775万 | +0.31% | 10.37 | 0.77 |
| 02/21 | 1,285 | 1,316 | 1,285 | 1,310 | +1.87% | 720,600 | 3006億6288万 | +1.24% | 10.45 | 0.78 |
| 02/20 | 1,291 | 1,294 | 1,282 | 1,286 | +0.08% | 606,400 | 2951億5456万 | -0.54% | 10.25 | 0.76 |
| 02/19 | 1,265 | 1,285 | 1,261 | 1,285 | +1.98% | 1,491,000 | 2949億2504万 | -0.77% | 10.25 | 0.76 |
| 02/16 | 1,259 | 1,267 | 1,254 | 1,260 | +1.12% | 710,100 | 2891億8720万 | -2.7% | 10.05 | 0.75 |
| 02/15 | 1,251 | 1,254 | 1,228 | 1,246 | +0.16% | 781,000 | 2859億7401万 | -4.01% | 9.94 | 0.74 |
| 02/14 | 1,257 | 1,259 | 1,230 | 1,244 | -2.28% | 809,500 | 2855億1498万 | -4.38% | 9.92 | 0.74 |
| 02/13 | 1,262 | 1,276 | 1,254 | 1,273 | +1.35% | 549,500 | 2921億7088万 | -2.3% | 10.15 | 0.75 |
| 02/09 | 1,273 | 1,277 | 1,254 | 1,256 | -2.1% | 861,900 | 2882億6915万 | -3.68% | 10.02 | 0.74 |
| 02/08 | 1,281 | 1,290 | 1,257 | 1,283 | +0.08% | 720,100 | 2944億6602万 | -1.84% | 10.23 | 0.76 |
| 02/07 | 1,293 | 1,302 | 1,278 | 1,282 | -1.23% | 592,900 | 2942億3650万 | -1.99% | 10.22 | 0.76 |
| 02/06 | 1,301 | 1,307 | 1,291 | 1,298 | 0% | 570,400 | 2979億872万 | -0.84% | 10.35 | 0.77 |
| 02/05 | 1,315 | 1,325 | 1,291 | 1,298 | -0.08% | 748,200 | 2979億872万 | -0.92% | 10.35 | 0.77 |
| 02/02 | 1,330 | 1,334 | 1,287 | 1,299 | -2.26% | 1,154,500 | 2981億3823万 | -0.84% | 10.36 | 0.77 |
| 02/01 | 1,355 | 1,380 | 1,320 | 1,329 | -1.26% | 1,120,100 | 3050億2364万 | +1.45% | 10.6 | 0.79 |
| 01/31 | 1,329 | 1,347 | 1,317 | 1,346 | +0.3% | 899,100 | 3089億2538万 | +2.83% | 10.73 | 0.8 |
| 01/30 | 1,322 | 1,351 | 1,320 | 1,342 | +0.68% | 702,000 | 3080億732万 | +2.68% | 10.7 | 0.8 |
| 01/29 | 1,333 | 1,345 | 1,325 | 1,333 | +0.3% | 559,000 | 3059億4170万 | +1.99% | 10.63 | 0.79 |
| 01/26 | 1,304 | 1,336 | 1,296 | 1,329 | +1.22% | 1,231,700 | 3050億2364万 | +1.76% | 10.6 | 0.79 |
| 01/25 | 1,298 | 1,314 | 1,295 | 1,313 | +0.61% | 445,100 | 3013億5143万 | +0.61% | 10.47 | 0.78 |
| 01/24 | 1,313 | 1,313 | 1,295 | 1,305 | +0.31% | 785,500 | 2995億1532万 | 0% | 10.41 | 0.77 |
| 01/23 | 1,291 | 1,308 | 1,282 | 1,301 | +0.08% | 873,700 | 2985億9726万 | -0.38% | 10.37 | 0.77 |
| 01/22 | 1,291 | 1,300 | 1,283 | 1,300 | +1.17% | 544,500 | 2983億6775万 | -0.54% | 10.37 | 0.77 |
| 01/19 | 1,286 | 1,290 | 1,275 | 1,285 | -0.08% | 528,800 | 2949億2504万 | -1.76% | 10.25 | 0.76 |
| 01/18 | 1,262 | 1,289 | 1,262 | 1,286 | +1.58% | 568,700 | 2951億5456万 | -1.83% | 10.25 | 0.76 |
| 01/17 | 1,287 | 1,301 | 1,266 | 1,266 | -1.4% | 634,800 | 2905億6428万 | -3.51% | 10.1 | 0.75 |
| 01/16 | 1,312 | 1,313 | 1,284 | 1,284 | -2.73% | 517,500 | 2946億9553万 | -2.36% | 10.24 | 0.76 |
| 01/15 | 1,312 | 1,320 | 1,306 | 1,320 | +0.92% | 428,300 | 3029億5802万 | +0.15% | 10.53 | 0.78 |
| 01/12 | 1,331 | 1,334 | 1,303 | 1,308 | -0.61% | 542,800 | 3002億386万 | -0.76% | 10.43 | 0.78 |
| 01/11 | 1,325 | 1,331 | 1,315 | 1,316 | -0.08% | 605,700 | 3020億3997万 | -0.23% | 10.49 | 0.78 |
| 01/10 | 1,301 | 1,322 | 1,296 | 1,317 | +1.07% | 821,900 | 3022億6948万 | -0.23% | 10.5 | 0.78 |
| 01/09 | 1,308 | 1,320 | 1,299 | 1,303 | -0.46% | 661,800 | 2990億5629万 | -1.51% | 10.39 | 0.77 |
| 01/05 | 1,315 | 1,316 | 1,304 | 1,309 | -0.83% | 362,000 | 3004億3337万 | -1.21% | 10.44 | 0.78 |
| 01/04 | 1,284 | 1,322 | 1,276 | 1,320 | +0.69% | 380,800 | 3029億5802万 | -0.45% | 10.53 | 0.78 |
| 2023 | ||||||||||
| 12/29 | 1,318 | 1,319 | 1,303 | 1,311 | -0.53% | 394,100 | 3008億9240万 | -1.28% | 10.45 | 0.78 |
| 12/28 | 1,295 | 1,318 | 1,295 | 1,318 | +0.46% | 254,200 | 3024億9899万 | -0.9% | 10.51 | 0.78 |
| 12/27 | 1,319 | 1,321 | 1,312 | 1,312 | +0.38% | 210,600 | 3011億2191万 | -1.5% | 10.46 | 0.78 |
| 12/26 | 1,301 | 1,309 | 1,293 | 1,307 | +0.69% | 301,000 | 2999億7434万 | -2.02% | 10.42 | 0.77 |
| 12/25 | 1,315 | 1,320 | 1,291 | 1,298 | -0.38% | 277,200 | 2979億872万 | -2.84% | 10.35 | 0.77 |
| 12/22 | 1,296 | 1,305 | 1,293 | 1,303 | +0.23% | 379,000 | 2990億5629万 | -2.69% | 10.39 | 0.77 |
| 12/21 | 1,294 | 1,305 | 1,287 | 1,300 | -1.81% | 431,000 | 2983億6775万 | -2.99% | 10.37 | 0.77 |
| 12/20 | 1,308 | 1,332 | 1,308 | 1,324 | +0.99% | 527,600 | 3038億7608万 | -1.34% | 10.56 | 0.78 |
| 12/19 | 1,309 | 1,325 | 1,300 | 1,311 | +0.77% | 420,400 | 3008億9240万 | -2.38% | 10.45 | 0.78 |
| 12/18 | 1,307 | 1,314 | 1,288 | 1,301 | -2.03% | 554,800 | 2985億9726万 | -3.2% | 10.37 | 0.77 |
| 12/15 | 1,319 | 1,338 | 1,309 | 1,328 | +1.3% | 726,300 | 3047億9413万 | -1.34% | 10.59 | 0.79 |
| 12/14 | 1,330 | 1,336 | 1,302 | 1,311 | -2.16% | 902,300 | 3008億9240万 | -2.6% | 10.45 | 0.78 |
| 12/13 | 1,350 | 1,352 | 1,339 | 1,340 | +0.83% | 474,500 | 3075億4829万 | -0.37% | 10.69 | 0.79 |
| 12/12 | 1,340 | 1,343 | 1,322 | 1,329 | -0.15% | 513,200 | 3050億2364万 | -1.04% | 10.6 | 0.79 |
| 12/11 | 1,349 | 1,356 | 1,316 | 1,331 | +0.23% | 473,600 | 3054億8267万 | -0.75% | 10.61 | 0.79 |
| 12/08 | 1,343 | 1,344 | 1,321 | 1,328 | -1.26% | 575,400 | 3047億9413万 | -0.6% | 10.59 | 0.79 |
| 12/07 | 1,363 | 1,369 | 1,334 | 1,345 | -0.66% | 621,000 | 3086億9586万 | +0.82% | 10.73 | 0.8 |
| 12/06 | 1,331 | 1,361 | 1,326 | 1,354 | +2.03% | 607,100 | 3107億6149万 | +1.88% | 10.8 | 0.8 |
| 12/05 | 1,330 | 1,346 | 1,323 | 1,327 | +0.45% | 620,800 | 3045億6462万 | 0% | 10.58 | 0.79 |
| 12/04 | 1,334 | 1,356 | 1,317 | 1,321 | -2.87% | 903,500 | 3031億8753万 | -0.97% | 10.53 | 0.78 |
| 12/01 | 1,375 | 1,378 | 1,350 | 1,360 | -1.02% | 561,300 | 3121億3857万 | +1.49% | 10.84 | 0.81 |
| 11/30 | 1,360 | 1,380 | 1,353 | 1,374 | +0.59% | 712,700 | 3153億5176万 | +2.16% | 10.96 | 0.81 |
| 11/29 | 1,350 | 1,377 | 1,342 | 1,366 | +1.94% | 747,400 | 3135億1565万 | +1.11% | 10.89 | 0.81 |
| 11/28 | 1,325 | 1,347 | 1,321 | 1,340 | -1.4% | 628,100 | 3075億4829万 | -1.18% | 10.69 | 0.79 |
| 11/27 | 1,392 | 1,392 | 1,356 | 1,359 | -0.88% | 420,700 | 3119億905万 | -0.29% | 10.84 | 0.81 |
| 11/24 | 1,377 | 1,387 | 1,361 | 1,371 | +0.22% | 944,200 | 3146億6322万 | +0.15% | 10.93 | 0.81 |
| 11/22 | 1,350 | 1,376 | 1,350 | 1,368 | +0.66% | 570,700 | 3139億7468万 | -0.58% | 10.91 | 0.81 |
| 11/21 | 1,349 | 1,364 | 1,340 | 1,359 | +0.22% | 599,400 | 3119億905万 | -1.74% | 10.84 | 0.81 |
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 | 1,354 7/9 | 394 3/17 | 8,844,000 11/9 | - | - | +18.56% 5/7 | -26.92% 11/13 |
| 2009年 3月期 | 573 5/8 | 211 10/28 | 7,861,000 5/30 | - | - | +21.09% 1/7 | -31.51% 10/27 |
| 2010年 3月期 | 551 3/31 | 265 4/1 | 5,790,000 11/11 | 1333億8332万 | - | +17.38% 8/14 | -14.18% 10/5 |
| 2011年 3月期 | 854 2/17 | 493 4/7 | 10,378,000 11/10 | 2067億3205万 | 1193億4297万 | +17.15% 7/29 | -28.27% 3/15 |
| 2012年 3月期 | 861 8/1 | 587 11/17 | 5,946,000 5/11 | 2084億2657万 | 1420億9802万 | +10.43% 8/1 | -13.81% 11/16 |
| 2013年 3月期 | 1,068 3/21 | 518 10/3 | 5,219,000 2/7 | 2585億3610万 | 1253億9485万 | +15.17% 3/4 | -14.89% 10/1 |
| 2014年 3月期 | 1,344 9/25 | 852 3/25 | 5,038,000 2/6 | 3253億4880万 | 2062億4837万 | +16.41% 5/22 | -12.6% 6/7 |
| 2015年 3月期 | 1,256 1/28 | 821 5/8 | 7,105,000 5/8 | 3040億4689万 | 1987億4403万 | +12.38% 1/28 | -12.08% 5/8 |
| 2016年 3月期 | 1,212 8/3 | 638 2/12 | 4,389,000 7/30 | 2933億9557万 | 1544億4420万 | +10.41% 10/26 | -20.77% 2/12 |
| 2017年 3月期 | 1,358 2/15 | 618 7/7 | 5,595,000 1/30 | 3219億4860万 | 1465億1269万 | +22.4% 7/29 | -14.49% 6/28 |
| 2018年 3月期 | 1,804 1/9 | 1,072 6/16 | 6,170,000 8/1 | 4276億8430万 | 2541億4499万 | +15.82% 8/2 | -9.86% 2/14 |
| 2019年 3月期 | 1,599 4/19 | 917 12/25 | 4,257,300 4/27 | 3790億8381万 | 2173億9828万 | +8.62% 7/19 | -13.98% 12/25 |
| 2020年 3月期 | 1,458 11/13 | 686 3/19 | 2,238,100 7/31 | 3456億5616万 | 1626億3383万 | +14.66% 4/30 | -31.12% 3/19 |
| 2021年 3月期 | 1,842 3/26 | 765 4/6 | 2,924,200 1/29 | 4366億9317万 | 1813億6280万 | +15.61% 8/5 | -6.87% 10/2 |
| 2022年 3月期 | 1,798 5/11 4/2 | 1,173 3/8 | 2,377,400 10/29 | 4262億6184万 | 2780億8962万 | +10.68% 9/10 | -11.83% 3/8 |
| 2023年 3月期 | 1,471 9/9 | 1,196 2/6 | 5,151,900 10/28 | 3376億1458万 | 2744億9833万 | +7.3% 7/20 | -7.23% 2/3 |
| 最新 | 1,378 2024/4/18 | 486,600 | 3162億6981万 | +2.91% 1,339 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 8%（1.08倍）
- 1985/12/28 vs 1984/12/28
- 15%（1.15倍）
- 1986/12/27 vs 1985/12/28
- 7%（1.07倍）
- 1987/12/28 vs 1986/12/27
- 144%（2.44倍）
- 1988/12/28 vs 1987/12/28
- -18%（0.82倍）
- 1989/12/29 vs 1988/12/28
- 31%（1.31倍）
- 1990/12/28 vs 1989/12/29
- -54%（0.46倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- 10%（1.1倍）
- 1993/12/30 vs 1992/12/30
- -38%（0.62倍）
- 1994/12/30 vs 1993/12/30
- 45%（1.45倍）
- 1995/12/29 vs 1994/12/30
- 5%（1.05倍）
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/30 vs 1996/12/30
- -39%（0.61倍）
- 1998/12/30 vs 1997/12/30
- 66%（1.66倍）
- 1999/12/30 vs 1998/12/30
- 44%（1.44倍）
- 2000/12/29 vs 1999/12/30
- -36%（0.64倍）
- 2001/12/28 vs 2000/12/29
- 12%（1.12倍）
- 2002/12/30 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/30
- 97%（1.97倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 81%（1.81倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -48%（0.52倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 38%（1.38倍）
- 2010/12/30 vs 2009/12/30
- 63%（1.63倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/04/18 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
211円（2008/10/28） - 553%（6.53倍）
1,378円（4/18）