株価チャート
株価
4/18
- 前日 (4/17)
- 1,819
- 始値
- 1,803
- 高値
- 1,831
- 安値
- 1,793
- 終値 +0.11%
- 1,821
- 出来高 -26.21%
- 121,900
乖離率
- 株価（5日）
移動平均値 - -2.46%
1,867 - 株価（25日）
移動平均値 - -4.71%
1,911 - 出来高（5日）
移動平均値 - -5.18%
128,560
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 | 1,803 | 1,831 | 1,793 | 1,821 | +0.11% | 121,900 | 858億5437万 | -4.71% | 5.62 | 1.03 |
| 04/17 | 1,862 | 1,870 | 1,814 | 1,819 | -1.57% | 165,200 | 857億6008万 | -4.81% | 5.61 | 1.03 |
| 04/16 | 1,914 | 1,921 | 1,844 | 1,848 | -3.95% | 176,500 | 871億2734万 | -3.4% | 5.7 | 1.04 |
| 04/15 | 1,900 | 1,924 | 1,880 | 1,924 | 0% | 85,500 | 907億1050万 | +0.52% | 5.93 | 1.09 |
| 04/12 | 1,918 | 1,924 | 1,890 | 1,924 | +0.94% | 93,700 | 907億1050万 | +0.47% | 5.93 | 1.09 |
| 04/11 | 1,903 | 1,913 | 1,891 | 1,906 | -0.78% | 87,600 | 898億6185万 | -0.52% | 5.88 | 1.08 |
| 04/10 | 1,931 | 1,941 | 1,915 | 1,921 | +0.16% | 107,300 | 905億6906万 | +0.26% | 5.92 | 1.09 |
| 04/09 | 1,906 | 1,926 | 1,903 | 1,918 | +1.32% | 113,600 | 904億2761万 | +0.05% | 5.92 | 1.08 |
| 04/08 | 1,883 | 1,895 | 1,871 | 1,893 | +0.69% | 138,600 | 892億4894万 | -1.25% | 5.84 | 1.07 |
| 04/05 | 1,877 | 1,902 | 1,852 | 1,880 | -1.16% | 142,000 | 886億3604万 | -2.19% | 5.8 | 1.06 |
| 04/04 | 1,920 | 1,938 | 1,897 | 1,902 | 0% | 144,200 | 896億7327万 | -1.35% | 5.87 | 1.07 |
| 04/03 | 1,867 | 1,917 | 1,853 | 1,902 | +1.87% | 168,600 | 896億7327万 | -1.71% | 5.87 | 1.07 |
| 04/02 | 1,895 | 1,915 | 1,866 | 1,867 | -0.53% | 137,000 | 880億2313万 | -3.86% | 5.76 | 1.05 |
| 04/01 | 1,935 | 1,939 | 1,866 | 1,877 | -2.59% | 156,200 | 884億9459万 | -3.69% | 5.79 | 1.06 |
| 03/29 | 1,902 | 1,933 | 1,877 | 1,927 | +1.69% | 96,400 | 908億5194万 | -1.58% | 5.94 | 1.09 |
| 03/28 | 1,950 | 1,956 | 1,886 | 1,895 | -4.73% | 241,700 | 893億4324万 | -3.41% | 5.84 | 1.07 |
| 03/27 | 1,964 | 2,021 | 1,964 | 1,989 | +1.48% | 239,300 | 937億7504万 | +1.07% | 6.13 | 1.12 |
| 03/26 | 1,944 | 1,976 | 1,944 | 1,960 | +0.82% | 152,000 | 924億778万 | -0.66% | 6.04 | 1.11 |
| 03/25 | 1,951 | 1,981 | 1,944 | 1,944 | -0.92% | 129,400 | 916億5343万 | -1.72% | 6 | 1.1 |
| 03/22 | 1,994 | 1,996 | 1,956 | 1,962 | -1.41% | 131,400 | 925億208万 | -1.06% | 6.05 | 1.11 |
| 03/21 | 1,975 | 2,004 | 1,967 | 1,990 | +2.16% | 177,100 | 938億2219万 | 0% | 6.14 | 1.12 |
| 03/19 | 1,910 | 1,958 | 1,910 | 1,948 | +1.25% | 153,100 | 918億4202万 | -2.36% | 6.01 | 1.1 |
| 03/18 | 1,936 | 1,963 | 1,903 | 1,924 | +0.37% | 286,900 | 907億1050万 | -3.7% | 5.93 | 1.09 |
| 03/15 | 1,917 | 1,980 | 1,917 | 1,917 | +0.37% | 993,200 | 903億8047万 | -4.29% | 5.91 | 1.08 |
| 03/14 | 1,857 | 1,911 | 1,845 | 1,910 | +3.8% | 264,700 | 900億5044万 | -4.88% | 5.89 | 1.08 |
| 03/13 | 1,883 | 1,890 | 1,825 | 1,840 | -1.13% | 237,000 | 867億5016万 | -8.55% | 5.67 | 1.04 |
| 03/12 | 1,856 | 1,872 | 1,837 | 1,861 | -0.53% | 149,100 | 877億4025万 | -7.83% | 5.74 | 1.05 |
| 03/11 | 1,912 | 1,917 | 1,856 | 1,871 | -4.15% | 243,900 | 882億1171万 | -7.79% | 5.77 | 1.06 |
| 03/08 | 1,912 | 1,969 | 1,906 | 1,952 | +1.04% | 163,600 | 920億3061万 | -4.17% | 6.02 | 1.1 |
| 03/07 | 2,000 | 2,010 | 1,929 | 1,932 | +0.36% | 247,500 | 910億8767万 | -5.29% | 5.96 | 1.09 |
| 03/06 | 1,901 | 1,953 | 1,900 | 1,925 | -0.1% | 215,000 | 907億5764万 | -5.68% | 5.94 | 1.09 |
| 03/05 | 1,880 | 1,946 | 1,875 | 1,927 | +0.16% | 340,000 | 908億5194万 | -5.72% | 5.94 | 1.09 |
| 03/04 | 1,988 | 1,988 | 1,922 | 1,924 | -4.66% | 399,500 | 907億1050万 | -5.82% | 5.93 | 1.09 |
| 03/01 | 2,061 | 2,076 | 1,995 | 2,018 | -1.46% | 306,900 | 951億4230万 | -1.27% | 6.22 | 1.14 |
| 02/29 | 2,086 | 2,107 | 2,044 | 2,048 | -0.78% | 980,200 | 965億5670万 | +0.39% | 6.32 | 1.16 |
| 02/28 | 2,055 | 2,104 | 2,052 | 2,064 | -0.34% | 186,000 | 973億1105万 | +1.57% | 6.37 | 1.17 |
| 02/27 | 2,048 | 2,087 | 2,043 | 2,071 | +1.12% | 174,900 | 976億4108万 | +2.27% | 6.39 | 1.17 |
| 02/26 | 2,095 | 2,098 | 2,048 | 2,048 | -2.1% | 215,500 | 965億5670万 | +1.49% | 6.32 | 1.16 |
| 02/22 | 2,076 | 2,098 | 2,061 | 2,092 | +2.15% | 159,300 | 986億3116万 | +4.03% | 6.45 | 1.18 |
| 02/21 | 2,064 | 2,089 | 2,035 | 2,048 | +0.1% | 173,100 | 965億5670万 | +2.35% | 6.32 | 1.16 |
| 02/20 | 2,096 | 2,102 | 2,046 | 2,046 | -2.71% | 234,400 | 964億6241万 | +2.61% | 6.31 | 1.16 |
| 02/19 | 2,074 | 2,105 | 2,072 | 2,103 | +1.4% | 167,100 | 991億4978万 | +5.84% | 6.49 | 1.19 |
| 02/16 | 2,077 | 2,104 | 2,052 | 2,074 | -0.1% | 242,300 | 977億8252万 | +4.91% | 6.4 | 1.17 |
| 02/15 | 2,158 | 2,167 | 2,070 | 2,076 | -2.63% | 204,000 | 978億7681万 | +5.43% | 6.4 | 1.17 |
| 02/14 | 2,105 | 2,143 | 2,093 | 2,132 | +0.9% | 259,800 | 1005億1704万 | +8.83% | 6.58 | 1.2 |
| 02/13 | 2,062 | 2,114 | 2,025 | 2,113 | +4.14% | 233,700 | 996億2125万 | +8.36% | 6.52 | 1.19 |
| 02/09 | 2,045 | 2,102 | 2,023 | 2,029 | -1.22% | 248,000 | 956億6091万 | +4.59% | 6.26 | 1.15 |
| 02/08 | 2,042 | 2,058 | 2,005 | 2,054 | +0.74% | 165,800 | 968億3958万 | +6.37% | 6.33 | 1.16 |
| 02/07 | 2,011 | 2,040 | 1,992 | 2,039 | +0.79% | 197,200 | 961億3238万 | +6.31% | 6.29 | 1.15 |
| 02/06 | 2,033 | 2,099 | 2,010 | 2,023 | +0.35% | 518,100 | 953億7803万 | +6.31% | 6.24 | 1.14 |
| 02/05 | 1,959 | 2,048 | 1,955 | 2,016 | -3.95% | 604,000 | 950億4800万 | +6.67% | 6.22 | 1.14 |
| 02/02 | 2,111 | 2,115 | 2,052 | 2,099 | +1.55% | 411,300 | 989億6119万 | +11.83% | 6.47 | 1.19 |
| 02/01 | 2,021 | 2,098 | 2,021 | 2,067 | +2.33% | 417,600 | 974億5249万 | +11.13% | 6.37 | 1.17 |
| 01/31 | 1,956 | 2,020 | 1,947 | 2,020 | +2.8% | 227,300 | 952億3659万 | +9.43% | 6.23 | 1.14 |
| 01/30 | 1,990 | 1,990 | 1,955 | 1,965 | -1.75% | 209,900 | 926億4352万 | +7.26% | 6.06 | 1.11 |
| 01/29 | 1,935 | 2,000 | 1,930 | 2,000 | +4.28% | 219,400 | 942億9366万 | +9.83% | 6.17 | 1.13 |
| 01/26 | 1,934 | 1,936 | 1,912 | 1,918 | -1.59% | 193,200 | 904億2761万 | +6.08% | 5.92 | 1.08 |
| 01/25 | 1,905 | 1,979 | 1,905 | 1,949 | +2.8% | 335,200 | 918億8917万 | +8.46% | 6.01 | 1.1 |
| 01/24 | 1,860 | 1,898 | 1,855 | 1,896 | +1.5% | 188,900 | 893億9038万 | +6.16% | 5.85 | 1.07 |
| 01/23 | 1,896 | 1,901 | 1,857 | 1,868 | -1.16% | 177,000 | 880億7027万 | +5.18% | 5.76 | 1.06 |
| 01/22 | 1,880 | 1,890 | 1,860 | 1,890 | +0.8% | 174,000 | 891億750万 | +6.84% | 5.83 | 1.07 |
| 01/19 | 1,876 | 1,889 | 1,869 | 1,875 | 0% | 146,100 | 884億30万 | +6.41% | 5.78 | 1.06 |
| 01/18 | 1,845 | 1,892 | 1,843 | 1,875 | +1.24% | 129,100 | 884億30万 | +6.84% | 5.78 | 1.06 |
| 01/17 | 1,867 | 1,891 | 1,846 | 1,852 | -0.96% | 161,900 | 873億1592万 | +6.07% | 5.71 | 1.05 |
| 01/16 | 1,873 | 1,875 | 1,842 | 1,870 | -0.48% | 141,400 | 881億6457万 | +7.47% | 5.77 | 1.06 |
| 01/15 | 1,830 | 1,907 | 1,830 | 1,879 | +2.23% | 217,400 | 885億8889万 | +8.36% | 5.79 | 1.06 |
| 01/12 | 1,872 | 1,888 | 1,831 | 1,838 | -2.03% | 191,300 | 866億5587万 | +6.49% | 5.67 | 1.04 |
| 01/11 | 1,877 | 1,905 | 1,853 | 1,876 | +1.9% | 197,400 | 884億4745万 | +9.01% | 5.79 | 1.06 |
| 01/10 | 1,882 | 1,903 | 1,840 | 1,841 | -3% | 251,800 | 867億9731万 | +7.35% | 5.68 | 1.04 |
| 01/09 | 1,874 | 1,898 | 1,851 | 1,898 | +2.37% | 284,000 | 894億8468万 | +11.06% | 5.85 | 1.07 |
| 01/05 | 1,820 | 1,855 | 1,806 | 1,854 | +2.26% | 245,800 | 874億1022万 | +9.12% | 5.72 | 1.05 |
| 01/04 | 1,737 | 1,815 | 1,733 | 1,813 | +5.47% | 375,700 | 854億7720万 | +7.15% | 5.59 | 1.02 |
| 2023 | ||||||||||
| 12/29 | 1,686 | 1,733 | 1,679 | 1,719 | +2.08% | 148,700 | 810億4540万 | +1.9% | 5.3 | 0.98 |
| 12/28 | 1,698 | 1,700 | 1,677 | 1,684 | -0.82% | 105,500 | 793億9526万 | -0.18% | 5.19 | 0.96 |
| 12/27 | 1,680 | 1,699 | 1,680 | 1,698 | +0.65% | 135,000 | 800億5531万 | +0.71% | 5.24 | 0.97 |
| 12/26 | 1,687 | 1,690 | 1,667 | 1,687 | +0.84% | 72,400 | 795億3670万 | +0.18% | 5.2 | 0.96 |
| 12/25 | 1,697 | 1,706 | 1,665 | 1,673 | -1.82% | 104,500 | 788億7664万 | -0.59% | 5.16 | 0.96 |
| 12/22 | 1,683 | 1,708 | 1,680 | 1,704 | +1.07% | 112,200 | 803億3819万 | +1.31% | 5.26 | 0.97 |
| 12/21 | 1,670 | 1,693 | 1,663 | 1,686 | -0.24% | 131,500 | 794億8955万 | +0.42% | 5.2 | 0.96 |
| 12/20 | 1,692 | 1,709 | 1,686 | 1,690 | +0.96% | 193,100 | 796億7814万 | +0.9% | 5.21 | 0.97 |
| 12/19 | 1,643 | 1,675 | 1,640 | 1,674 | +1.82% | 112,800 | 789億2379万 | +0.3% | 5.16 | 0.96 |
| 12/18 | 1,650 | 1,654 | 1,621 | 1,644 | -0.66% | 144,000 | 775億938万 | -1.32% | 5.07 | 0.94 |
| 12/15 | 1,654 | 1,675 | 1,645 | 1,655 | -0.12% | 128,500 | 780億2800万 | -0.54% | 5.1 | 0.95 |
| 12/14 | 1,694 | 1,696 | 1,641 | 1,657 | -2.53% | 181,000 | 781億2229万 | -0.24% | 5.11 | 0.95 |
| 12/13 | 1,705 | 1,716 | 1,684 | 1,700 | -0.12% | 141,500 | 801億4961万 | +2.66% | 5.24 | 0.97 |
| 12/12 | 1,716 | 1,717 | 1,695 | 1,702 | +0.12% | 142,300 | 802億4390万 | +3.03% | 5.25 | 0.97 |
| 12/11 | 1,692 | 1,710 | 1,687 | 1,700 | +2.78% | 133,900 | 801億4961万 | +3.16% | 5.24 | 0.97 |
| 12/08 | 1,690 | 1,698 | 1,645 | 1,654 | -2.76% | 203,300 | 779億8085万 | +0.85% | 5.1 | 0.94 |
| 12/07 | 1,690 | 1,706 | 1,682 | 1,701 | -1.68% | 148,800 | 801億9675万 | +4.04% | 5.25 | 0.97 |
| 12/06 | 1,704 | 1,734 | 1,689 | 1,730 | +3.28% | 177,900 | 815億6401万 | +6.46% | 5.34 | 0.99 |
| 12/05 | 1,711 | 1,722 | 1,675 | 1,675 | -2.5% | 179,000 | 789億7094万 | +3.91% | 5.17 | 0.96 |
| 12/04 | 1,717 | 1,736 | 1,697 | 1,718 | +0.29% | 202,700 | 809億9825万 | +7.17% | 5.3 | 0.98 |
| 12/01 | 1,739 | 1,749 | 1,706 | 1,713 | +0.47% | 183,600 | 807億6251万 | +7.67% | 5.28 | 0.98 |
| 11/30 | 1,640 | 1,720 | 1,638 | 1,705 | +3.96% | 217,300 | 803億8534万 | +7.98% | 5.26 | 0.97 |
| 11/29 | 1,642 | 1,664 | 1,625 | 1,640 | -1.97% | 144,600 | 773億2080万 | +4.59% | 5.06 | 0.94 |
| 11/28 | 1,696 | 1,716 | 1,671 | 1,673 | -1.18% | 138,500 | 788億7664万 | +7.31% | 5.16 | 0.96 |
| 11/27 | 1,730 | 1,735 | 1,688 | 1,693 | -1.17% | 151,800 | 798億1958万 | +9.3% | 5.22 | 0.97 |
| 11/24 | 1,692 | 1,719 | 1,680 | 1,713 | +2.39% | 209,600 | 807億6251万 | +11.23% | 5.28 | 0.98 |
| 11/22 | 1,644 | 1,691 | 1,631 | 1,673 | +1.64% | 202,000 | 788億7664万 | +9.27% | 5.16 | 0.96 |
| 11/21 | 1,630 | 1,654 | 1,621 | 1,646 | -0.06% | 152,300 | 776億368万 | +8.08% | 5.08 | 0.94 |
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 | 1,148 574 7/24 | 450 225 1/16 | 515,000 1,030,000 7/20 | - | - | +14.94% 2/25 | -25.34% 1/16 |
| 2009年 3月期 | 674 337 6/18 | 270 135 10/8 | 476,500 953,000 6/5 | - | - | +23.76% 4/20 | -33.49% 10/8 |
| 2010年 3月期 | 616 308 3/30 | 296 148 11/25 | 2,376,000 4,752,000 4/20 | - | - | +23.61% 12/18 | -16.34% 10/5 |
| 2011年 3月期 | 690 345 4/12 | 342 171 3/15 | 648,500 1,297,000 5/14 | 325億3108万 | 161億2410万 | +16.48% 12/8 | -33.26% 3/15 |
| 2012年 3月期 | 590 295 4/1 | 378 189 9/26 | 293,000 586,000 4/1 | 278億1643万 | 178億2137万 | +7.86% 7/4 | -12.89% 8/22 |
| 2013年 3月期 | 466 233 3/8 | 308 154 10/31 154 10/30 他3件 | 1,130,000 2,260,000 3/8 | 219億7026万 | 145億2112万 | +12.01% 1/10 | -11.72% 7/25 |
| 2014年 3月期 | 528 264 1/23 264 9/24 | 362 181 9/2 | 2,850,000 5,700,000 9/24 | 248億9352万 | 170億6703万 | +27.68% 9/24 | -10.38% 6/7 |
| 2015年 3月期 | 640 320 9/11 | 396 198 5/8 198 5/7 他2件 | 4,343,000 8,686,000 7/22 | 301億7397万 | 186億7014万 | +15.67% 9/11 | -14.89% 10/16 |
| 2016年 3月期 | 666 333 4/23 | 380 190 2/12 | 355,500 711,000 4/23 | 313億9978万 | 179億1579万 | +7.42% 10/26 | -20.22% 2/12 |
| 2017年 3月期 | 672 336 3/13 336 3/10 | 352 176 8/3 176 8/2 他3件 | 385,000 770,000 10/20 | 316億8267万 | 165億9568万 | +12.96% 2/2 | -8.89% 4/14 |
| 2018年 3月期 | 791 3,955 10/30 | 532 266 6/30 | 737,000 147,400 2/9 | 372億9314万 | 250億8211万 | +17.69% 8/3 | -16.39% 2/9 |
| 2019年 3月期 | 1,092 5,460 8/14 5,460 8/13 | 550 2,752 4/3 | 2,063,500 412,700 8/13 | 514億8433万 | 259億4961万 | +31.05% 8/13 | -15.55% 10/29 |
| 2020年 3月期 | 727 3,635 12/18 | 400 2,002 3/17 | 364,000 72,800 5/10 | 342億7574万 | 188億7759万 | +17.4% 11/12 | -23.16% 3/16 |
| 2021年 3月期 | 615 3,075 3/23 3,075 3/22 | 401 2,008 7/31 2,006 4/2 | 410,500 82,100 5/27 | 289億9530万 | 189億3416万 | +12.94% 9/28 | -10.86% 7/3 |
| 2022年 3月期 | 860 4,300 8/2 | 564 2,820 4/21 | 837,500 167,500 5/14 | 405億4627万 | 265億9081万 | +19.91% 5/18 | -10.26% 3/9 |
| 2023年 3月期 | 959 4,795 3/6 | 684 3,420 5/13 | 384,000 76,800 1/20 | 452億1380万 | 322億4843万 | +11.61% 3/3 | -4.41% 12/21 |
| 最新 | 1,821 2024/4/18 | 121,900 | 858億5437万 | -4.71% 1,911 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 12%（1.12倍）
- 1985/12/28 vs 1984/12/28
- -5%（0.95倍）
- 1986/12/27 vs 1985/12/28
- 5%（1.05倍）
- 1987/12/28 vs 1986/12/27
- 60%（1.6倍）
- 1988/12/28 vs 1987/12/28
- 73%（1.73倍）
- 1989/12/29 vs 1988/12/28
- 64%（1.64倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- 46%（1.46倍）
- 1992/12/30 vs 1991/12/30
- -53%（0.47倍）
- 1993/12/30 vs 1992/12/30
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/30
- 21%（1.21倍）
- 1995/12/29 vs 1994/12/30
- 14%（1.14倍）
- 1996/12/30 vs 1995/12/29
- 64%（1.64倍）
- 1997/12/30 vs 1996/12/30
- -80%（0.2倍）
- 1998/12/30 vs 1997/12/30
- 15%（1.15倍）
- 1999/12/30 vs 1998/12/30
- -34%（0.66倍）
- 2000/12/29 vs 1999/12/30
- -17%（0.83倍）
- 2001/12/28 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/30
- 71%（1.71倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 90%（1.9倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 24%（1.24倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- -13%（0.87倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- 11%（1.11倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 58%（1.58倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 122%（2.22倍）
- 2024/04/18 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
254円（2002/12/16） - 617%（7.17倍）
1,821円（4/18）