株価チャート
株価
4/19
- 前日 (4/18)
- 1,511
- 始値
- 1,499
- 高値
- 1,505
- 安値
- 1,448
- 終値 -4.04%
- 1,450
- 出来高 +39.56%
- 1,064,700
乖離率
- 株価（5日）
移動平均値 - -1.96%
1,479 - 株価（25日）
移動平均値 - -6.87%
1,557 - 出来高（5日）
移動平均値 - +5.49%
1,009,260
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 1,499 | 1,505 | 1,448 | 1,450 | -4.04% | 1,064,700 | 1296億9782万 | -6.87% | - | 1.94 |
| 04/18 | 1,480 | 1,529 | 1,474 | 1,511 | +3.28% | 762,900 | 1351億5408万 | -3.27% | - | 2.02 |
| 04/17 | 1,516 | 1,552 | 1,463 | 1,463 | +0.48% | 1,376,800 | 1308億6063万 | -6.4% | - | 1.96 |
| 04/16 | 1,485 | 1,492 | 1,451 | 1,456 | -3.77% | 891,700 | 1302億3450万 | -7.14% | - | 1.95 |
| 04/15 | 1,488 | 1,529 | 1,470 | 1,513 | +0.87% | 950,200 | 1353億3297万 | -4.18% | - | 2.03 |
| 04/12 | 1,530 | 1,537 | 1,463 | 1,500 | -3.85% | 1,773,000 | 1341億7016万 | -5.66% | - | 2.01 |
| 04/11 | 1,571 | 1,595 | 1,554 | 1,560 | -1.95% | 899,800 | 1395億3697万 | -2.32% | - | 2.09 |
| 04/10 | 1,608 | 1,620 | 1,571 | 1,591 | -1.91% | 772,800 | 1423億982万 | -0.44% | - | 2.13 |
| 04/09 | 1,627 | 1,642 | 1,599 | 1,622 | +4.71% | 1,736,500 | 1450億8267万 | +1.69% | - | 2.17 |
| 04/08 | 1,544 | 1,567 | 1,531 | 1,549 | +0.98% | 759,100 | 1385億5305万 | -2.58% | - | 2.07 |
| 04/05 | 1,530 | 1,541 | 1,483 | 1,534 | -2.29% | 1,245,800 | 1372億1135万 | -3.52% | - | 2.05 |
| 04/04 | 1,550 | 1,583 | 1,538 | 1,570 | +1.68% | 720,300 | 1404億3143万 | -1.07% | - | 2.1 |
| 04/03 | 1,543 | 1,558 | 1,503 | 1,544 | -0.83% | 1,046,700 | 1381億582万 | -2.4% | - | 2.07 |
| 04/02 | 1,614 | 1,616 | 1,547 | 1,557 | -4.95% | 1,057,000 | 1392億6863万 | -1.33% | - | 2.08 |
| 04/01 | 1,660 | 1,667 | 1,610 | 1,638 | -1.44% | 824,600 | 1465億1382万 | +4.2% | - | 2.19 |
| 03/29 | 1,626 | 1,670 | 1,626 | 1,662 | +2.53% | 950,200 | 1486億6054万 | +6.27% | - | 2.23 |
| 03/28 | 1,627 | 1,652 | 1,603 | 1,621 | +1.19% | 990,700 | 1449億9322万 | +4.24% | - | 2.17 |
| 03/27 | 1,618 | 1,627 | 1,578 | 1,602 | -0.74% | 1,054,800 | 1432億9373万 | +3.56% | - | 2.14 |
| 03/26 | 1,574 | 1,637 | 1,563 | 1,614 | +2.28% | 1,128,900 | 1443億6709万 | +4.94% | - | 2.16 |
| 03/25 | 1,589 | 1,622 | 1,577 | 1,578 | -0.75% | 736,100 | 1411億4701万 | +3.34% | - | 2.11 |
| 03/22 | 1,596 | 1,604 | 1,559 | 1,590 | -0.25% | 753,600 | 1422億2037万 | +4.81% | - | 2.13 |
| 03/21 | 1,579 | 1,596 | 1,565 | 1,594 | +3.44% | 1,286,100 | 1425億7816万 | +5.63% | - | 2.13 |
| 03/19 | 1,567 | 1,570 | 1,532 | 1,541 | -1.15% | 608,100 | 1378億3748万 | +2.66% | - | 2.06 |
| 03/18 | 1,518 | 1,564 | 1,515 | 1,559 | +3.31% | 1,096,300 | 1394億4752万 | +4.35% | - | 2.09 |
| 03/15 | 1,525 | 1,537 | 1,483 | 1,509 | -3.27% | 1,550,700 | 1349億7518万 | +1.34% | - | 2.02 |
| 03/14 | 1,550 | 1,586 | 1,530 | 1,560 | +0.19% | 980,200 | 1395億3697万 | +4.98% | - | 2.09 |
| 03/13 | 1,592 | 1,592 | 1,529 | 1,557 | -1.58% | 1,615,500 | 1392億6863万 | +5.13% | - | 2.08 |
| 03/12 | 1,615 | 1,649 | 1,560 | 1,582 | -8.82% | 5,022,800 | 1415億480万 | +7.25% | - | 2.12 |
| 03/11 | 1,770 | 1,780 | 1,707 | 1,735 | -2.96% | 1,905,400 | 1551億9015万 | +18.19% | - | 2.32 |
| 03/08 | 1,671 | 1,826 | 1,664 | 1,788 | +7.58% | 4,810,300 | 1599億3083万 | +22.89% | - | 2.39 |
| 03/07 | 1,606 | 1,662 | 1,570 | 1,662 | +4.07% | 2,001,600 | 1486億6054万 | +15.34% | - | 2.23 |
| 03/06 | 1,500 | 1,599 | 1,497 | 1,597 | +5.41% | 2,009,700 | 1428億4650万 | +11.44% | - | 2.14 |
| 03/05 | 1,469 | 1,546 | 1,457 | 1,515 | +1.95% | 1,103,400 | 1355億1186万 | +6.17% | - | 2.03 |
| 03/04 | 1,535 | 1,540 | 1,484 | 1,486 | -4.13% | 1,202,800 | 1329億1791万 | +4.43% | - | 1.99 |
| 03/01 | 1,450 | 1,561 | 1,450 | 1,550 | +6.46% | 3,123,900 | 1386億4250万 | +8.85% | - | 2.08 |
| 02/29 | 1,454 | 1,464 | 1,423 | 1,456 | +0.34% | 749,500 | 1302億3450万 | +2.54% | - | 1.95 |
| 02/28 | 1,435 | 1,480 | 1,429 | 1,451 | +1.19% | 1,330,900 | 1297億8727万 | +2.26% | - | 1.94 |
| 02/27 | 1,424 | 1,434 | 1,388 | 1,434 | +0.28% | 1,185,400 | 1282億6667万 | +0.99% | - | 1.92 |
| 02/26 | 1,425 | 1,448 | 1,406 | 1,430 | -0.21% | 879,200 | 1279億889万 | +0.7% | - | 1.91 |
| 02/22 | 1,410 | 1,436 | 1,386 | 1,433 | +0.99% | 1,013,500 | 1281億7723万 | +0.92% | - | 1.92 |
| 02/21 | 1,429 | 1,449 | 1,416 | 1,419 | -1.39% | 848,200 | 1269億2497万 | 0% | - | 1.9 |
| 02/20 | 1,399 | 1,446 | 1,393 | 1,439 | +4.12% | 1,799,800 | 1287億1391万 | +1.05% | - | 1.93 |
| 02/19 | 1,336 | 1,397 | 1,327 | 1,382 | +3.13% | 1,323,100 | 1236億1544万 | -3.15% | - | 1.85 |
| 02/16 | 1,332 | 1,344 | 1,313 | 1,340 | +1.75% | 1,572,400 | 1198億5868万 | -6.56% | - | 1.79 |
| 02/15 | 1,402 | 1,415 | 1,304 | 1,317 | -5.73% | 2,397,900 | 1178億140万 | -8.8% | - | 1.76 |
| 02/14 | 1,347 | 1,399 | 1,296 | 1,397 | +1.6% | 3,090,100 | 1249億5714万 | -3.92% | - | 1.87 |
| 02/13 | 1,385 | 1,410 | 1,363 | 1,375 | -0.65% | 1,631,800 | 1229億8931万 | -5.76% | - | 1.84 |
| 02/09 | 1,418 | 1,421 | 1,382 | 1,384 | -3.42% | 1,577,900 | 1237億9433万 | -5.46% | - | 1.85 |
| 02/08 | 1,425 | 1,439 | 1,419 | 1,433 | +0.21% | 831,300 | 1281億7723万 | -2.32% | - | 1.92 |
| 02/07 | 1,422 | 1,444 | 1,404 | 1,430 | +0.28% | 1,170,900 | 1279億889万 | -2.52% | - | 1.91 |
| 02/06 | 1,405 | 1,431 | 1,388 | 1,426 | +0.92% | 819,000 | 1275億5110万 | -2.86% | - | 1.91 |
| 02/05 | 1,406 | 1,419 | 1,388 | 1,413 | +0.57% | 722,000 | 1263億8829万 | -3.75% | - | 1.89 |
| 02/02 | 1,421 | 1,435 | 1,401 | 1,405 | -1.2% | 666,900 | 1256億7272万 | -4.16% | - | 1.88 |
| 02/01 | 1,428 | 1,435 | 1,395 | 1,422 | -1.32% | 1,335,600 | 1271億9331万 | -2.94% | - | 1.9 |
| 01/31 | 1,421 | 1,442 | 1,413 | 1,441 | -0.21% | 798,500 | 1288億9280万 | -1.5% | - | 1.93 |
| 01/30 | 1,445 | 1,450 | 1,414 | 1,444 | +0.14% | 933,100 | 1291億6114万 | -1.16% | - | 1.93 |
| 01/29 | 1,414 | 1,465 | 1,412 | 1,442 | +1.55% | 1,047,900 | 1289億8225万 | -1.23% | - | 1.93 |
| 01/26 | 1,506 | 1,506 | 1,420 | 1,420 | -6.15% | 2,335,500 | 1270億1442万 | -2.67% | - | 1.9 |
| 01/25 | 1,458 | 1,513 | 1,448 | 1,513 | +3.7% | 1,339,900 | 1353億3297万 | +3.7% | - | 2.03 |
| 01/24 | 1,430 | 1,465 | 1,426 | 1,459 | +1.81% | 1,009,100 | 1305億284万 | +0.27% | - | 1.95 |
| 01/23 | 1,463 | 1,467 | 1,428 | 1,433 | -2.12% | 752,400 | 1281億7723万 | -1.38% | - | 1.92 |
| 01/22 | 1,443 | 1,467 | 1,423 | 1,464 | +1.67% | 758,700 | 1309億5008万 | +0.76% | - | 1.96 |
| 01/19 | 1,430 | 1,457 | 1,424 | 1,440 | +0.98% | 910,900 | 1288億335万 | -0.76% | - | 1.93 |
| 01/18 | 1,433 | 1,436 | 1,408 | 1,426 | +0.28% | 1,093,800 | 1275億5110万 | -1.66% | - | 1.91 |
| 01/17 | 1,506 | 1,518 | 1,420 | 1,422 | -6.94% | 2,715,500 | 1271億9331万 | -1.93% | - | 1.9 |
| 01/16 | 1,530 | 1,533 | 1,506 | 1,528 | 0% | 687,200 | 1366億7467万 | +5.16% | - | 2.05 |
| 01/15 | 1,540 | 1,549 | 1,515 | 1,528 | -1.55% | 997,400 | 1366億7467万 | +5.23% | - | 2.05 |
| 01/12 | 1,599 | 1,623 | 1,548 | 1,552 | -2.39% | 1,235,700 | 1388億2139万 | +7.18% | - | 2.08 |
| 01/11 | 1,572 | 1,608 | 1,559 | 1,590 | +1.92% | 1,609,700 | 1422億2037万 | +10.19% | - | 2.13 |
| 01/10 | 1,523 | 1,572 | 1,516 | 1,560 | +2.7% | 1,463,900 | 1395億3697万 | +8.56% | - | 2.09 |
| 01/09 | 1,525 | 1,539 | 1,478 | 1,519 | +0.6% | 1,919,500 | 1358億6965万 | +6.22% | - | 2.03 |
| 01/05 | 1,466 | 1,530 | 1,458 | 1,510 | +3.35% | 2,233,700 | 1350億6463万 | +5.96% | - | 2.02 |
| 01/04 | 1,425 | 1,467 | 1,400 | 1,461 | +2.81% | 1,176,900 | 1306億8174万 | +2.45% | - | 1.96 |
| 2023 | ||||||||||
| 12/29 | 1,436 | 1,462 | 1,419 | 1,421 | -2.2% | 808,900 | 1271億387万 | -0.35% | - | 1.9 |
| 12/28 | 1,450 | 1,460 | 1,429 | 1,453 | +1.96% | 904,400 | 1299億6616万 | +1.82% | - | 1.95 |
| 12/27 | 1,364 | 1,425 | 1,348 | 1,425 | +4.32% | 1,560,800 | 1274億6165万 | -0.28% | - | 1.91 |
| 12/26 | 1,370 | 1,383 | 1,355 | 1,366 | -0.58% | 1,028,300 | 1221億8429万 | -4.61% | - | 1.83 |
| 12/25 | 1,375 | 1,394 | 1,366 | 1,374 | -0.07% | 617,200 | 1228億9987万 | -4.12% | - | 1.84 |
| 12/22 | 1,399 | 1,415 | 1,369 | 1,375 | -1.65% | 1,086,500 | 1229億8931万 | -4.05% | - | 1.84 |
| 12/21 | 1,408 | 1,413 | 1,394 | 1,398 | -1.76% | 760,300 | 1250億4659万 | -2.37% | - | 1.87 |
| 12/20 | 1,427 | 1,463 | 1,405 | 1,423 | +0.78% | 1,111,900 | 1272億8276万 | -0.56% | - | 1.91 |
| 12/19 | 1,420 | 1,441 | 1,389 | 1,412 | -0.35% | 1,238,200 | 1262億9884万 | -1.26% | - | 1.89 |
| 12/18 | 1,420 | 1,439 | 1,407 | 1,417 | -0.56% | 905,700 | 1187億9671万 | -0.98% | - | 1.78 |
| 12/15 | 1,423 | 1,443 | 1,412 | 1,425 | +0.92% | 1,043,700 | 1194億6740万 | -0.63% | - | 1.79 |
| 12/14 | 1,447 | 1,461 | 1,393 | 1,412 | -0.7% | 1,254,100 | 1162億5952万 | -1.94% | - | 1.74 |
| 12/13 | 1,411 | 1,430 | 1,388 | 1,422 | +0.42% | 834,200 | 1170億8289万 | -1.73% | - | 1.75 |
| 12/12 | 1,425 | 1,429 | 1,404 | 1,416 | -0.7% | 669,200 | 1165億8887万 | -2.61% | - | 1.75 |
| 12/11 | 1,432 | 1,437 | 1,402 | 1,426 | 0% | 694,000 | 1174億1224万 | -2.19% | - | 1.76 |
| 12/08 | 1,465 | 1,487 | 1,416 | 1,426 | -4.36% | 1,533,000 | 1174億1224万 | -2.19% | - | 1.76 |
| 12/07 | 1,499 | 1,523 | 1,461 | 1,491 | -0.13% | 1,430,900 | 1227億6413万 | +2.33% | - | 1.84 |
| 12/06 | 1,440 | 1,493 | 1,440 | 1,493 | +4.33% | 1,433,200 | 1229億2880万 | +2.75% | - | 1.84 |
| 12/05 | 1,450 | 1,455 | 1,422 | 1,431 | -0.63% | 1,002,600 | 1178億2392万 | -1.04% | - | 1.76 |
| 12/04 | 1,434 | 1,462 | 1,413 | 1,440 | +1.55% | 1,388,300 | 1185億6495万 | -0.28% | - | 1.77 |
| 12/01 | 1,419 | 1,430 | 1,399 | 1,418 | +2.09% | 953,600 | 1167億5354万 | -1.53% | - | 1.75 |
| 11/30 | 1,382 | 1,409 | 1,372 | 1,389 | -0.57% | 1,915,200 | 1143億6578万 | -3.41% | - | 1.71 |
| 11/29 | 1,434 | 1,462 | 1,394 | 1,397 | -8.93% | 3,654,300 | 1150億2447万 | -2.72% | - | 1.72 |
| 11/28 | 1,461 | 1,534 | 1,440 | 1,534 | +5.21% | 1,375,100 | 1263億461万 | +7.05% | - | 1.89 |
| 11/27 | 1,430 | 1,478 | 1,420 | 1,458 | +0.41% | 1,372,800 | 1200億4702万 | +2.24% | - | 1.8 |
| 11/24 | 1,507 | 1,519 | 1,431 | 1,452 | -3.9% | 3,022,100 | 1195億5300万 | +2.11% | - | 1.79 |
| 11/22 | 1,500 | 1,539 | 1,473 | 1,511 | +1.75% | 1,658,400 | 1244億1087万 | +6.41% | - | 1.86 |
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 | 658 263,000 10/24 | 211 84,300 3/31 | 1,439,600 3,599 10/24 | - | - | +18.91% 10/24 | -28.61% 1/16 |
| 2009年 3月期 | 216 86,400 4/3 | 23 9,100 10/28 | 2,393,600 5,984 11/25 | - | - | +174.83% 11/17 | -39.09% 7/22 |
| 2010年 3月期 | 520 208,000 9/16 | 71 28,600 4/15 28,500 4/14 他2件 | 3,053,600 7,634 6/30 | - | - | +88.99% 6/15 | -37.52% 11/17 |
| 2011年 3月期 | 437 174,800 12/27 | 163 65,000 10/15 | 4,985,200 12,463 12/27 | 206億1119万 | 76億6434万 | +38.67% 4/25 | -44.76% 3/15 |
| 2012年 3月期 | 420 168,000 6/30 | 241 96,300 4/1 | 2,888,400 7,221 5/27 | 198億938万 | 113億5502万 | +27.13% 5/11 | -22.58% 11/10 |
| 2013年 3月期 | 926 370,500 1/28 | 238 95,000 6/6 | 3,933,600 9,834 1/17 | 436億8676万 | 112億173万 | +47.53% 4/30 | -14.1% 10/2 |
| 2014年 3月期 | 1,525 6,100 5/7 | 575 2,300 3/27 | 7,228,400 1,807,100 7/29 | 719億2693万 | 311億7903万 | +32.9% 7/25 | -30.28% 6/7 |
| 2015年 3月期 | 1,500 6,000 9/8 | 464 1,854 4/22 | 17,824,400 4,456,100 9/8 | 825億5640万 | 254億9101万 | +28.47% 6/24 | -19.81% 10/14 |
| 2016年 3月期 | 4,725 18,900 3/4 | 721 2,882 4/6 | 29,620,000 7,405,000 12/2 | 3179億9975万 | 397億6295万 | +70.55% 5/25 | -31.47% 9/8 |
| 2017年 3月期 | 6,545 26,180 5/9 | 2,595 10,380 3/21 | 24,107,600 6,026,900 4/8 | 4412億7133万 | 1755億8998万 | +20.51% 5/11 | -23.94% 6/17 |
| 2018年 3月期 | 3,270 13,080 6/23 | 748 12/25 | 22,421,100 9/21 | 2213億8402万 | 570億7384万 | +35.08% 1/18 | -29.01% 9/20 |
| 2019年 12月期 | 2,794 8/5 | 780 1/4 | 20,540,400 5/23 | 2137億2405万 | 595億1551万 | +43.36% 5/28 | -11.73% 1/30 |
| 2020年 12月期 | 2,217 2/17 | 1,051 3/13 | 9,775,700 11/20 | 1709億3009万 | 810億4232万 | +22% 5/20 | -35.69% 3/16 |
| 2021年 12月期 | 2,418 11/25 | 1,491 5/13 | 22,453,500 11/25 | 1971億1128万 | 1208億354万 | +21.68% 11/26 | -16.3% 1/25 |
| 2022年 12月期 | 2,294 12/16 | 991 6/20 | 7,170,600 8/2 | 1879億3188万 | 811億8592万 | +23.27% 8/3 | -15.61% 5/12 |
| 2023年 12月期 | 3,185 5/31 | 1,296 10/24 | 52,341,400 6/29 | 2622億4263万 | 1067億846万 | +13.04% 11/7 | -50% 6/29 |
| 最新 | 1,450 2024/4/19 | 1,064,700 | 1296億9782万 | -6.87% 1,557 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -25%（0.75倍）
- 2006/12/29 vs 2005/12/30
- -47%（0.53倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- 240%（3.4倍）
- 2010/12/30 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 64%（1.64倍）
- 2013/12/30 vs 2012/12/28
- 107%（2.07倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 128%（2.28倍）
- 2016/12/30 vs 2015/12/30
- 35%（1.35倍）
- 2017/12/29 vs 2016/12/30
- -19%（0.81倍）
- 2018/12/28 vs 2017/12/29
- -71%（0.29倍）
- 2019/12/30 vs 2018/12/28
- 172%（2.72倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -34%（0.66倍）
- 2024/04/19 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
23円（2008/10/28） - 6274%（63.74倍）
1,450円（4/19）