株価チャート
株価
4/18
- 前日 (4/17)
- 683
- 始値
- 680
- 高値
- 698
- 安値
- 673
- 終値 +2.05%
- 697
- 出来高 -21.58%
- 202,800
乖離率
- 株価（5日）
移動平均値 - -0.71%
702 - 株価（25日）
移動平均値 - -4.39%
729 - 出来高（5日）
移動平均値 - +3.72%
195,520
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 | 680 | 698 | 673 | 697 | +2.05% | 202,800 | 625億249万 | -4.39% | 40.32 | 3.98 |
| 04/17 | 701 | 701 | 681 | 683 | -2.43% | 258,600 | 612億4706万 | -6.44% | 39.51 | 3.9 |
| 04/16 | 707 | 712 | 696 | 700 | -2.37% | 231,300 | 627億7152万 | -4.5% | 40.5 | 4 |
| 04/15 | 705 | 717 | 704 | 717 | +0.28% | 130,300 | 642億9597万 | -2.32% | 41.48 | 4.1 |
| 04/12 | 724 | 728 | 715 | 715 | +0.14% | 154,600 | 641億1662万 | -2.85% | 41.37 | 4.09 |
| 04/11 | 710 | 720 | 709 | 714 | +0.28% | 112,000 | 640億2695万 | -3.25% | 41.31 | 4.08 |
| 04/10 | 718 | 720 | 712 | 712 | -1.39% | 137,900 | 638億4760万 | -3.78% | 41.19 | 4.07 |
| 04/09 | 718 | 724 | 717 | 722 | +0.98% | 95,000 | 647億4433万 | -2.7% | 41.77 | 4.13 |
| 04/08 | 705 | 725 | 705 | 715 | +0.7% | 179,600 | 641億1662万 | -3.77% | 41.37 | 4.09 |
| 04/05 | 701 | 713 | 699 | 710 | -0.7% | 166,100 | 636億6825万 | -4.83% | 41.08 | 4.06 |
| 04/04 | 700 | 720 | 700 | 715 | +2.44% | 198,700 | 641億1662万 | -4.54% | 41.37 | 4.09 |
| 04/03 | 684 | 706 | 680 | 698 | +0.14% | 307,200 | 625億9217万 | -7.06% | 40.38 | 3.99 |
| 04/02 | 707 | 711 | 693 | 697 | -1.83% | 377,100 | 625億249万 | -7.56% | 40.32 | 3.98 |
| 04/01 | 737 | 739 | 710 | 710 | -3.4% | 391,300 | 636億6825万 | -6.08% | 41.08 | 4.06 |
| 03/29 | 735 | 741 | 730 | 735 | +0.55% | 236,400 | 659億1009万 | -2.91% | 42.52 | 4.2 |
| 03/28 | 735 | 749 | 725 | 731 | -2.79% | 588,000 | 655億5140万 | -3.43% | 42.29 | 4.18 |
| 03/27 | 780 | 781 | 752 | 752 | -3.84% | 943,500 | 674億3454万 | -0.79% | 43.51 | 4.3 |
| 03/26 | 775 | 782 | 772 | 782 | +1.16% | 267,800 | 701億2475万 | +3.3% | 45.24 | 4.47 |
| 03/25 | 777 | 782 | 770 | 773 | -0.51% | 290,900 | 693億1769万 | +2.52% | 44.72 | 4.42 |
| 03/22 | 779 | 780 | 766 | 777 | +0.65% | 217,400 | 696億7638万 | +3.32% | 44.95 | 4.44 |
| 03/21 | 770 | 779 | 767 | 772 | +1.71% | 297,100 | 692億2801万 | +3.07% | 44.66 | 4.41 |
| 03/19 | 753 | 765 | 749 | 759 | +0.8% | 243,000 | 680億6226万 | +1.74% | 43.91 | 4.34 |
| 03/18 | 744 | 754 | 736 | 753 | +3.01% | 328,700 | 675億2422万 | +1.35% | 43.56 | 4.3 |
| 03/15 | 740 | 755 | 731 | 731 | -2.01% | 509,500 | 655億5140万 | -1.35% | 42.29 | 4.18 |
| 03/14 | 742 | 746 | 735 | 746 | +0.54% | 168,200 | 668億9650万 | +0.95% | 43.16 | 4.26 |
| 03/13 | 765 | 765 | 740 | 742 | -1.46% | 228,100 | 665億3781万 | +0.68% | 42.93 | 4.24 |
| 03/12 | 734 | 755 | 730 | 753 | +3.29% | 302,900 | 675億2422万 | +2.31% | 43.56 | 4.3 |
| 03/11 | 739 | 746 | 719 | 729 | -3.95% | 564,000 | 653億7205万 | -0.68% | 42.18 | 4.17 |
| 03/08 | 764 | 770 | 749 | 759 | +0.4% | 272,900 | 680億6226万 | +3.41% | 43.91 | 4.34 |
| 03/07 | 768 | 774 | 753 | 756 | -1.95% | 382,600 | 677億9324万 | +3.42% | 43.74 | 4.32 |
| 03/06 | 758 | 775 | 751 | 771 | +0.13% | 337,500 | 691億3834万 | +5.91% | 44.61 | 4.41 |
| 03/05 | 745 | 775 | 740 | 770 | +3.08% | 475,000 | 690億4867万 | +6.5% | 44.55 | 4.4 |
| 03/04 | 785 | 785 | 747 | 747 | -2.99% | 683,600 | 669億8617万 | +4.04% | 43.22 | 4.27 |
| 03/01 | 790 | 797 | 765 | 770 | -3.14% | 767,800 | 690億4867万 | +7.99% | 44.55 | 4.4 |
| 02/29 | 780 | 800 | 777 | 795 | +2.85% | 536,000 | 712億9051万 | +12.29% | 45.99 | 4.54 |
| 02/28 | 758 | 775 | 757 | 773 | +1.31% | 341,100 | 693億1769万 | +10.11% | 44.72 | 4.42 |
| 02/27 | 760 | 768 | 755 | 763 | +1.06% | 338,600 | 684億2095万 | +9.63% | 44.14 | 4.36 |
| 02/26 | 751 | 759 | 748 | 755 | +1.62% | 210,100 | 677億356万 | +9.42% | 43.68 | 4.31 |
| 02/22 | 742 | 751 | 740 | 743 | +1.36% | 270,900 | 666億2748万 | +8.47% | 42.99 | 4.25 |
| 02/21 | 736 | 743 | 731 | 733 | -0.68% | 181,600 | 657億3074万 | +7.79% | 42.41 | 4.19 |
| 02/20 | 740 | 747 | 733 | 738 | +0.82% | 233,000 | 661億7911万 | +9.33% | 42.7 | 4.22 |
| 02/19 | 714 | 735 | 708 | 732 | +2.52% | 324,500 | 656億4107万 | +9.09% | 42.35 | 4.18 |
| 02/16 | 712 | 718 | 707 | 714 | +0.99% | 234,300 | 640億2695万 | +6.89% | 41.31 | 4.08 |
| 02/15 | 712 | 712 | 702 | 707 | +0.14% | 129,200 | 633億9923万 | +6.32% | 40.9 | 4.04 |
| 02/14 | 707 | 709 | 697 | 706 | -0.28% | 225,000 | 633億956万 | +6.65% | 40.84 | 4.03 |
| 02/13 | 695 | 712 | 692 | 708 | +3.36% | 315,900 | 634億8890万 | +7.27% | 40.96 | 4.05 |
| 02/09 | 691 | 697 | 685 | 685 | -1.01% | 189,900 | 614億2641万 | +4.26% | 39.63 | 3.91 |
| 02/08 | 700 | 703 | 686 | 692 | -0.43% | 251,400 | 620億5413万 | +5.65% | 40.03 | 3.95 |
| 02/07 | 690 | 696 | 680 | 695 | +0.14% | 269,500 | 623億2315万 | +6.6% | 40.21 | 3.97 |
| 02/06 | 698 | 702 | 692 | 694 | -0.86% | 209,000 | 622億3347万 | +7.1% | 40.15 | 3.97 |
| 02/05 | 721 | 723 | 697 | 700 | -2.64% | 417,100 | 627億7152万 | +8.7% | 40.5 | 4 |
| 02/02 | 720 | 724 | 711 | 719 | +0.14% | 392,700 | 644億7531万 | +12.34% | 41.6 | 4.11 |
| 02/01 | 705 | 730 | 696 | 718 | +2.13% | 660,200 | 643億8564万 | +13.07% | 41.54 | 4.1 |
| 01/31 | 670 | 706 | 662 | 703 | +6.52% | 821,800 | 630億4054万 | +11.59% | 40.67 | 4.02 |
| 01/30 | 653 | 661 | 648 | 660 | +1.69% | 437,200 | 591億8457万 | +5.6% | 38.18 | 3.77 |
| 01/29 | 647 | 651 | 643 | 649 | +1.41% | 257,800 | 581億9816万 | +4.34% | 37.55 | 3.71 |
| 01/26 | 643 | 647 | 638 | 640 | -0.47% | 162,400 | 573億9110万 | +3.23% | 37.03 | 3.66 |
| 01/25 | 634 | 643 | 631 | 643 | +1.58% | 163,200 | 576億6012万 | +4.21% | 37.2 | 3.67 |
| 01/24 | 641 | 643 | 632 | 633 | -1.25% | 201,800 | 567億6338万 | +2.93% | 36.62 | 3.62 |
| 01/23 | 642 | 642 | 631 | 641 | +2.56% | 359,800 | 574億8077万 | +4.57% | 37.08 | 3.66 |
| 01/22 | 629 | 633 | 624 | 625 | +0.48% | 219,100 | 560億4600万 | +2.29% | 36.16 | 3.57 |
| 01/19 | 632 | 632 | 617 | 622 | +0.48% | 171,400 | 557億7697万 | +1.97% | 35.99 | 3.55 |
| 01/18 | 615 | 623 | 614 | 619 | 0% | 196,800 | 555億795万 | +1.48% | 35.81 | 3.54 |
| 01/17 | 624 | 634 | 617 | 619 | -0.64% | 293,800 | 555億795万 | +1.81% | 35.81 | 3.54 |
| 01/16 | 638 | 639 | 622 | 623 | -2.04% | 255,000 | 558億6665万 | +2.64% | 36.04 | 3.56 |
| 01/15 | 638 | 646 | 636 | 636 | -0.31% | 180,300 | 570億3240万 | +4.95% | 36.8 | 3.63 |
| 01/12 | 649 | 652 | 628 | 638 | -1.69% | 363,600 | 572億1175万 | +5.63% | 36.91 | 3.65 |
| 01/11 | 646 | 651 | 642 | 649 | +1.25% | 204,200 | 581億9816万 | +7.99% | 37.55 | 3.71 |
| 01/10 | 645 | 648 | 640 | 641 | +0.16% | 236,800 | 574億8077万 | +7.19% | 37.08 | 3.66 |
| 01/09 | 651 | 665 | 637 | 640 | -0.31% | 489,100 | 573億9110万 | +7.74% | 37.03 | 3.66 |
| 01/05 | 635 | 648 | 634 | 642 | +2.07% | 270,900 | 575億7045万 | +8.63% | 37.14 | 3.67 |
| 01/04 | 610 | 630 | 602 | 629 | +3.11% | 247,100 | 564億469万 | +7.16% | 36.39 | 3.59 |
| 2023 | ||||||||||
| 12/29 | 611 | 612 | 606 | 610 | -0.49% | 150,600 | 547億89万 | +4.45% | 35.29 | 3.49 |
| 12/28 | 600 | 613 | 599 | 613 | +2.34% | 183,500 | 549億6991万 | +5.33% | 35.46 | 3.5 |
| 12/27 | 590 | 599 | 588 | 599 | +1.7% | 114,700 | 537億1448万 | +3.28% | 34.65 | 3.42 |
| 12/26 | 591 | 591 | 586 | 589 | -0.17% | 55,600 | 528億1775万 | +1.73% | 34.08 | 3.37 |
| 12/25 | 598 | 600 | 586 | 590 | -0.67% | 126,400 | 529億742万 | +2.25% | 34.13 | 3.37 |
| 12/22 | 585 | 594 | 583 | 594 | +2.24% | 137,800 | 532億6611万 | +3.13% | 34.37 | 3.39 |
| 12/21 | 578 | 584 | 578 | 581 | -0.68% | 84,300 | 521億36万 | +1.22% | 33.61 | 3.32 |
| 12/20 | 591 | 595 | 585 | 585 | -0.34% | 129,200 | 524億5905万 | +2.09% | 33.84 | 3.34 |
| 12/19 | 577 | 587 | 572 | 587 | +1.73% | 123,000 | 526億3840万 | +2.62% | 33.96 | 3.35 |
| 12/18 | 576 | 578 | 568 | 577 | -0.69% | 111,300 | 517億4166万 | +1.05% | 33.38 | 3.3 |
| 12/15 | 584 | 586 | 578 | 581 | -0.51% | 131,600 | 521億36万 | +1.93% | 33.61 | 3.32 |
| 12/14 | 592 | 595 | 581 | 584 | -1.18% | 169,300 | 523億6938万 | +2.82% | 33.79 | 3.34 |
| 12/13 | 609 | 611 | 589 | 591 | -2.96% | 226,200 | 529億9709万 | +4.23% | 34.19 | 3.38 |
| 12/12 | 614 | 615 | 603 | 609 | -0.49% | 200,500 | 546億1122万 | +7.6% | 35.23 | 3.48 |
| 12/11 | 597 | 612 | 596 | 612 | +4.26% | 220,000 | 548億8024万 | +8.51% | 35.41 | 3.5 |
| 12/08 | 589 | 595 | 577 | 587 | -0.51% | 308,300 | 526億3840万 | +4.63% | 33.96 | 3.35 |
| 12/07 | 599 | 599 | 586 | 590 | -1.99% | 320,200 | 529億742万 | +5.55% | 34.13 | 3.37 |
| 12/06 | 573 | 602 | 572 | 602 | +5.61% | 328,400 | 539億8350万 | +8.08% | 34.83 | 3.44 |
| 12/05 | 575 | 576 | 569 | 570 | -1.55% | 226,000 | 511億1395万 | +2.89% | 32.98 | 3.26 |
| 12/04 | 567 | 581 | 564 | 579 | +3.21% | 239,100 | 519億2101万 | +4.7% | 33.5 | 3.31 |
| 12/01 | 558 | 564 | 558 | 561 | +0.72% | 81,100 | 503億688万 | +1.81% | 32.46 | 3.21 |
| 11/30 | 551 | 559 | 547 | 557 | +0.72% | 162,400 | 499億4819万 | +1.27% | 32.22 | 3.18 |
| 11/29 | 553 | 557 | 551 | 553 | -0.18% | 89,500 | 495億8950万 | +0.73% | 31.99 | 3.16 |
| 11/28 | 558 | 558 | 548 | 554 | -0.36% | 141,800 | 496億7917万 | +1.09% | 32.05 | 3.17 |
| 11/27 | 561 | 563 | 555 | 556 | -0.89% | 99,600 | 498億5852万 | +1.65% | 32.17 | 3.18 |
| 11/24 | 565 | 569 | 561 | 561 | 0% | 71,600 | 503億688万 | +2.56% | 32.46 | 3.21 |
| 11/22 | 557 | 564 | 556 | 561 | +0.72% | 119,100 | 503億688万 | +2.75% | 32.46 | 3.21 |
| 11/21 | 555 | 560 | 550 | 557 | +0.91% | 118,400 | 499億4819万 | +2.2% | 32.22 | 3.18 |
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 | 343 103,000 4/5 | 134 40,050 9/25 | 347,400 1,158 5/22 | - | - | +21.96% 10/9 | -23.91% 8/17 |
| 2009年 3月期 | 221 66,200 4/8 | 77 23,000 10/7 | 124,500 415 6/19 | - | - | +31% 11/18 | -26.61% 10/6 |
| 2010年 3月期 | 160 48,000 6/15 | 84 25,300 12/18 | 235,500 785 12/21 | - | - | +41.99% 6/12 | -20.43% 7/13 |
| 2011年 3月期 | 141 42,000 4/23 42,200 4/20 | 80 24,000 3/15 | 110,700 369 2/24 | 114億4430万 | 65億860万 | +17.5% 12/6 | -15.29% 5/21 |
| 2012年 3月期 | 126 37,800 3/29 37,900 3/28 他2件 | 87 26,000 1/18 26,000 9/2 他3件 | 586,800 1,956 2/24 | 102億7817万 | 70億5099万 | +20.45% 2/24 | -8.93% 8/23 |
| 2013年 3月期 | 227 68,000 3/7 | 100 30,000 10/5 30,000 10/4 | 213,000 710 3/7 | 184億4105万 | 81億3576万 | +103.53% 4/15 | -13.76% 4/2 |
| 2014年 3月期 | 529 158,800 4/24 | 160 48,000 4/2 | 2,748,900 9,163 4/24 | 430億6528万 | 130億1721万 | +28.55% 1/17 | -30.33% 6/7 |
| 2015年 3月期 | 411 3/23 | 211 5/19 | 3,831,500 2/18 | 345億1314万 | 177億1842万 | +20.94% 2/20 | -19.93% 5/19 |
| 2016年 3月期 | 369 3/14 | 240 8/25 | 435,400 3/14 | 309億8625万 | 201億5366万 | +13.33% 3/14 | -17.18% 8/25 |
| 2017年 3月期 | 355 3/10 | 260 7/7 6/27 他2件 | 276,600 3/10 | 298億1062万 | 218億3313万 | +9.17% 11/29 | -10.52% 6/24 |
| 2018年 3月期 | 472 2/23 | 301 4/13 | 3,045,300 2/23 | 396億3553万 | 252億7605万 | +14.14% 12/18 | -9.05% 2/9 |
| 2019年 3月期 | 469 7/20 | 269 12/25 | 1,353,400 12/20 | 393億8361万 | 225億8889万 | +10.72% 7/19 | -22.05% 12/25 |
| 2020年 3月期 | 430 1/23 1/22 | 300 5/14 4/3 | 776,300 8/15 | 361億864万 | 251億9208万 | +7.3% 9/18 | -19.3% 3/13 |
| 2021年 3月期 | 536 10/2 | 321 4/6 | 2,656,500 11/27 | 450億984万 | 269億5552万 | +17.68% 7/20 | -6.07% 10/19 |
| 2022年 3月期 | 670 12/30 | 424 5/19 | 956,500 10/28 | 600億8131万 | 380億2160万 | +13.34% 12/8 | -9.53% 1/27 |
| 2023年 3月期 | 609 4/19 | 430 10/13 | 1,121,800 1/30 | 546億1122万 | 385億5964万 | +5.87% 3/1 | -8.66% 5/17 |
| 最新 | 697 2024/4/18 | 202,800 | 625億249万 | -4.39% 729 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/29
- 150%（2.5倍）
- 2002/12/30 vs 2001/12/27
- -67%（0.33倍）
- 2003/12/30 vs 2002/12/30
- 47%（1.47倍）
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 160%（2.6倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 216%（3.16倍）
- 2014/12/30 vs 2013/12/30
- -25%（0.75倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- 40%（1.4倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/04/18 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
66円（2002/11/19） - 959%（10.59倍）
697円（4/18）