株価チャート
株価
4/19
- 前日 (4/18)
- 1,256
- 始値
- 1,240
- 高値
- 1,240
- 安値
- 1,197
- 終値 -4.62%
- 1,198
- 出来高 +18.1%
- 273,400
乖離率
- 株価（5日）
移動平均値 - -4.01%
1,248 - 株価（25日）
移動平均値 - +1.78%
1,177 - 出来高（5日）
移動平均値 - -26.53%
372,120
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 | 1,240 | 1,240 | 1,197 | 1,198 | -4.62% | 273,400 | 599億 | +1.78% | 11.94 | 1.08 |
| 04/18 | 1,249 | 1,275 | 1,241 | 1,256 | +0.08% | 231,500 | 628億 | +6.98% | 12.51 | 1.13 |
| 04/17 | 1,286 | 1,287 | 1,254 | 1,255 | -0.87% | 513,500 | 627億5000万 | +7.36% | 12.5 | 1.13 |
| 04/16 | 1,266 | 1,284 | 1,256 | 1,266 | +0.08% | 398,400 | 633億 | +8.76% | 12.61 | 1.14 |
| 04/15 | 1,216 | 1,266 | 1,210 | 1,265 | +2.85% | 443,800 | 632億5000万 | +9.24% | 12.6 | 1.14 |
| 04/12 | 1,207 | 1,237 | 1,204 | 1,230 | +2.24% | 417,200 | 615億 | +6.49% | 12.26 | 1.11 |
| 04/11 | 1,134 | 1,228 | 1,131 | 1,203 | +6.08% | 749,900 | 601億5000万 | +4.43% | 11.99 | 1.08 |
| 04/10 | 1,142 | 1,152 | 1,128 | 1,134 | +0.53% | 361,000 | 567億 | -1.48% | 11.3 | 1.02 |
| 04/09 | 1,108 | 1,130 | 1,100 | 1,128 | +1.62% | 228,100 | 564億 | -2.17% | 11.24 | 1.02 |
| 04/08 | 1,115 | 1,118 | 1,106 | 1,110 | +0.45% | 249,900 | 555億 | -3.98% | 11.06 | 1 |
| 04/05 | 1,120 | 1,123 | 1,105 | 1,105 | -2.64% | 375,700 | 552億5000万 | -4.66% | 11.01 | 1 |
| 04/04 | 1,158 | 1,158 | 1,135 | 1,135 | -2.16% | 301,100 | 567億5000万 | -2.32% | 11.31 | 1.02 |
| 04/03 | 1,157 | 1,163 | 1,143 | 1,160 | -0.43% | 287,200 | 580億 | -0.34% | 11.56 | 1.04 |
| 04/02 | 1,183 | 1,183 | 1,164 | 1,165 | -2.1% | 178,400 | 582億5000万 | 0% | 11.61 | 1.05 |
| 04/01 | 1,165 | 1,192 | 1,162 | 1,190 | +3.48% | 419,000 | 595億 | +2.23% | 11.86 | 1.07 |
| 03/29 | 1,148 | 1,153 | 1,142 | 1,150 | +0.26% | 88,600 | 575億 | -1.03% | 11.46 | 1.04 |
| 03/28 | 1,162 | 1,168 | 1,145 | 1,147 | -3.04% | 129,300 | 573億5000万 | -1.29% | 11.43 | 1.03 |
| 03/27 | 1,189 | 1,191 | 1,174 | 1,183 | +0.94% | 179,100 | 591億5000万 | +1.81% | 11.79 | 1.07 |
| 03/26 | 1,168 | 1,192 | 1,168 | 1,172 | +0.51% | 188,200 | 586億 | +0.95% | 11.68 | 1.06 |
| 03/25 | 1,161 | 1,173 | 1,158 | 1,166 | -0.43% | 208,600 | 583億 | +0.52% | 11.62 | 1.05 |
| 03/22 | 1,180 | 1,183 | 1,162 | 1,171 | -0.68% | 247,200 | 585億5000万 | +1.04% | 11.67 | 1.05 |
| 03/21 | 1,169 | 1,179 | 1,164 | 1,179 | +1.55% | 235,600 | 589億5000万 | +1.73% | 11.75 | 1.06 |
| 03/19 | 1,152 | 1,166 | 1,150 | 1,161 | -0.09% | 234,700 | 580億5000万 | +0.09% | 11.57 | 1.05 |
| 03/18 | 1,143 | 1,162 | 1,141 | 1,162 | +2.47% | 217,300 | 581億 | 0% | 11.58 | 1.05 |
| 03/15 | 1,131 | 1,138 | 1,125 | 1,134 | -0.09% | 219,000 | 567億 | -2.58% | 11.3 | 1.02 |
| 03/14 | 1,124 | 1,136 | 1,113 | 1,135 | +1.52% | 172,300 | 567億5000万 | -2.74% | 11.31 | 1.02 |
| 03/13 | 1,131 | 1,141 | 1,112 | 1,118 | -0.71% | 266,900 | 559億 | -4.36% | 11.14 | 1.01 |
| 03/12 | 1,125 | 1,129 | 1,107 | 1,126 | -0.62% | 203,100 | 563億 | -4.09% | 11.22 | 1.01 |
| 03/11 | 1,152 | 1,155 | 1,124 | 1,133 | -2.83% | 218,300 | 566億5000万 | -3.82% | 11.29 | 1.02 |
| 03/08 | 1,155 | 1,174 | 1,154 | 1,166 | -0.26% | 173,000 | 583億 | -1.19% | 11.62 | 1.05 |
| 03/07 | 1,185 | 1,188 | 1,164 | 1,169 | -1.43% | 127,800 | 584億5000万 | -1.02% | 11.65 | 1.05 |
| 03/06 | 1,164 | 1,188 | 1,162 | 1,186 | +1.02% | 151,900 | 593億 | +0.42% | 11.82 | 1.07 |
| 03/05 | 1,182 | 1,184 | 1,166 | 1,174 | -1.59% | 145,300 | 587億 | -0.59% | 11.7 | 1.06 |
| 03/04 | 1,199 | 1,208 | 1,190 | 1,193 | +0.08% | 192,600 | 596億5000万 | +1.02% | 11.89 | 1.07 |
| 03/01 | 1,181 | 1,197 | 1,178 | 1,192 | +0.68% | 112,400 | 596億 | +0.93% | 11.88 | 1.07 |
| 02/29 | 1,184 | 1,190 | 1,172 | 1,184 | +0.59% | 155,200 | 592億 | +0.25% | 11.8 | 1.07 |
| 02/28 | 1,182 | 1,194 | 1,177 | 1,177 | -0.25% | 132,900 | 588億5000万 | -0.34% | 11.73 | 1.06 |
| 02/27 | 1,160 | 1,187 | 1,156 | 1,180 | +1.99% | 185,700 | 590億 | -0.17% | 11.76 | 1.06 |
| 02/26 | 1,145 | 1,163 | 1,143 | 1,157 | +1.49% | 170,000 | 578億5000万 | -2.12% | 11.53 | 1.04 |
| 02/22 | 1,155 | 1,155 | 1,137 | 1,140 | +0.18% | 246,200 | 570億 | -3.63% | 11.36 | 1.03 |
| 02/21 | 1,150 | 1,150 | 1,138 | 1,138 | -1.39% | 156,600 | 569億 | -3.89% | 11.34 | 1.02 |
| 02/20 | 1,146 | 1,156 | 1,141 | 1,154 | +0.44% | 153,700 | 577億 | -2.7% | 11.5 | 1.04 |
| 02/19 | 1,150 | 1,158 | 1,141 | 1,149 | -0.69% | 132,700 | 574億5000万 | -3.36% | 11.45 | 1.03 |
| 02/16 | 1,153 | 1,161 | 1,145 | 1,157 | +0.61% | 169,700 | 578億5000万 | -2.94% | 11.53 | 1.04 |
| 02/15 | 1,173 | 1,173 | 1,140 | 1,150 | -0.95% | 189,800 | 575億 | -3.69% | 11.46 | 1.04 |
| 02/14 | 1,195 | 1,195 | 1,135 | 1,161 | -3.57% | 339,500 | 580億5000万 | -3.01% | 11.57 | 1.05 |
| 02/13 | 1,208 | 1,214 | 1,193 | 1,204 | +0.17% | 247,500 | 602億 | +0.42% | 12 | 1.08 |
| 02/09 | 1,214 | 1,216 | 1,200 | 1,202 | -1.07% | 129,500 | 601億 | +0.25% | 11.98 | 1.08 |
| 02/08 | 1,209 | 1,220 | 1,193 | 1,215 | +0.5% | 139,400 | 607億5000万 | +1.33% | 12.11 | 1.09 |
| 02/07 | 1,197 | 1,217 | 1,197 | 1,209 | +0.83% | 130,600 | 604億5000万 | +0.83% | 12.05 | 1.09 |
| 02/06 | 1,210 | 1,221 | 1,198 | 1,199 | -2.12% | 159,400 | 599億5000万 | 0% | 11.95 | 1.08 |
| 02/05 | 1,235 | 1,238 | 1,209 | 1,225 | +0.08% | 206,000 | 612億5000万 | +2.08% | 12.21 | 1.1 |
| 02/02 | 1,200 | 1,233 | 1,198 | 1,224 | +2.51% | 299,300 | 612億 | +2.09% | 12.2 | 1.1 |
| 02/01 | 1,186 | 1,198 | 1,177 | 1,194 | -0.67% | 273,900 | 597億 | -0.25% | 11.9 | 1.08 |
| 01/31 | 1,185 | 1,221 | 1,185 | 1,202 | +4.07% | 659,500 | 601億 | +0.42% | 11.98 | 1.08 |
| 01/30 | 1,175 | 1,185 | 1,149 | 1,155 | -2.2% | 406,800 | 577億5000万 | -3.51% | 11.51 | 1.04 |
| 01/29 | 1,180 | 1,186 | 1,176 | 1,181 | +0.25% | 96,300 | 590億5000万 | -1.58% | 11.77 | 1.06 |
| 01/26 | 1,193 | 1,193 | 1,175 | 1,178 | -1.51% | 244,200 | 589億 | -1.92% | 11.74 | 1.06 |
| 01/25 | 1,190 | 1,200 | 1,188 | 1,196 | +0.67% | 150,600 | 598億 | -0.5% | 11.92 | 1.08 |
| 01/24 | 1,187 | 1,191 | 1,179 | 1,188 | -0.42% | 130,100 | 594億 | -1.16% | 11.84 | 1.07 |
| 01/23 | 1,205 | 1,212 | 1,182 | 1,193 | -0.17% | 195,600 | 596億5000万 | -0.67% | 11.89 | 1.07 |
| 01/22 | 1,188 | 1,199 | 1,184 | 1,195 | +0.76% | 140,700 | 597億5000万 | -0.42% | 11.91 | 1.08 |
| 01/19 | 1,182 | 1,197 | 1,179 | 1,186 | +1.37% | 147,300 | 593億 | -1% | 11.82 | 1.07 |
| 01/18 | 1,178 | 1,183 | 1,168 | 1,170 | -0.85% | 185,600 | 585億 | -2.26% | 11.66 | 1.05 |
| 01/17 | 1,197 | 1,208 | 1,180 | 1,180 | -1.17% | 162,400 | 590億 | -1.34% | 11.76 | 1.06 |
| 01/16 | 1,217 | 1,217 | 1,189 | 1,194 | -1.89% | 194,300 | 597億 | -0.08% | 11.9 | 1.08 |
| 01/15 | 1,226 | 1,226 | 1,209 | 1,217 | -0.81% | 163,700 | 608億5000万 | +1.84% | 12.13 | 1.1 |
| 01/12 | 1,220 | 1,231 | 1,206 | 1,227 | +1.4% | 246,600 | 613億5000万 | +2.85% | 12.23 | 1.11 |
| 01/11 | 1,228 | 1,230 | 1,203 | 1,210 | -0.74% | 231,100 | 605億 | +1.51% | 12.06 | 1.09 |
| 01/10 | 1,211 | 1,226 | 1,203 | 1,219 | +1.5% | 220,100 | 609億5000万 | +2.27% | 12.15 | 1.1 |
| 01/09 | 1,203 | 1,218 | 1,191 | 1,201 | -0.41% | 325,500 | 600億5000万 | +0.76% | 11.97 | 1.08 |
| 01/05 | 1,220 | 1,226 | 1,202 | 1,206 | -0.66% | 187,600 | 603億 | +1.09% | 12.02 | 1.09 |
| 01/04 | 1,199 | 1,217 | 1,184 | 1,214 | -0.08% | 186,600 | 607億 | +1.76% | 12.1 | 1.09 |
| 2023 | ||||||||||
| 12/29 | 1,210 | 1,219 | 1,200 | 1,215 | +0.58% | 168,000 | 607億5000万 | +1.84% | 12.11 | 1.1 |
| 12/28 | 1,213 | 1,213 | 1,203 | 1,208 | -1.06% | 88,800 | 604億 | +1.17% | 12.04 | 1.09 |
| 12/27 | 1,196 | 1,225 | 1,196 | 1,221 | +2.61% | 256,700 | 610億5000万 | +2.18% | 12.17 | 1.11 |
| 12/26 | 1,171 | 1,196 | 1,171 | 1,190 | +1.28% | 166,800 | 595億 | -0.42% | 11.86 | 1.08 |
| 12/25 | 1,215 | 1,216 | 1,175 | 1,175 | -3.21% | 146,800 | 587億5000万 | -1.67% | 11.71 | 1.06 |
| 12/22 | 1,205 | 1,216 | 1,201 | 1,214 | +1% | 110,000 | 607億 | +1.42% | 12.1 | 1.1 |
| 12/21 | 1,200 | 1,205 | 1,191 | 1,202 | -1.31% | 148,900 | 601億 | +0.59% | 11.98 | 1.09 |
| 12/20 | 1,218 | 1,227 | 1,214 | 1,218 | +0.58% | 145,500 | 609億 | +2.1% | 12.14 | 1.1 |
| 12/19 | 1,208 | 1,215 | 1,190 | 1,211 | -0.08% | 192,800 | 605億5000万 | +1.76% | 12.07 | 1.1 |
| 12/18 | 1,191 | 1,236 | 1,184 | 1,212 | +1.42% | 476,800 | 606億 | +2.19% | 12.08 | 1.1 |
| 12/15 | 1,163 | 1,201 | 1,163 | 1,195 | +3.46% | 193,100 | 597億5000万 | +1.19% | 11.91 | 1.08 |
| 12/14 | 1,183 | 1,183 | 1,146 | 1,155 | -1.45% | 157,300 | 577億5000万 | -1.87% | 11.51 | 1.05 |
| 12/13 | 1,149 | 1,176 | 1,149 | 1,172 | +2.09% | 185,400 | 586億 | -0.26% | 11.68 | 1.06 |
| 12/12 | 1,166 | 1,170 | 1,148 | 1,148 | -0.61% | 183,800 | 574億 | -2.05% | 11.44 | 1.04 |
| 12/11 | 1,153 | 1,159 | 1,140 | 1,155 | +1.14% | 177,400 | 577億5000万 | -1.28% | 11.51 | 1.05 |
| 12/08 | 1,163 | 1,169 | 1,138 | 1,142 | -1.72% | 251,300 | 571億 | -2.23% | 11.38 | 1.03 |
| 12/07 | 1,182 | 1,188 | 1,159 | 1,162 | -2.84% | 186,900 | 581億 | -0.34% | 11.58 | 1.05 |
| 12/06 | 1,160 | 1,200 | 1,160 | 1,196 | +3.1% | 295,100 | 598億 | +2.93% | 11.92 | 1.08 |
| 12/05 | 1,180 | 1,185 | 1,160 | 1,160 | -2.52% | 178,100 | 580億 | +0.17% | 11.56 | 1.05 |
| 12/04 | 1,210 | 1,213 | 1,188 | 1,190 | -2.3% | 142,900 | 595億 | +2.94% | 11.86 | 1.08 |
| 12/01 | 1,240 | 1,243 | 1,215 | 1,218 | -0.98% | 274,100 | 609億 | +5.73% | 12.14 | 1.1 |
| 11/30 | 1,215 | 1,237 | 1,204 | 1,230 | +1.07% | 229,300 | 615億 | +7.14% | 12.26 | 1.11 |
| 11/29 | 1,209 | 1,222 | 1,203 | 1,217 | +0.66% | 125,700 | 608億5000万 | +6.47% | 12.13 | 1.1 |
| 11/28 | 1,225 | 1,225 | 1,198 | 1,209 | -0.98% | 183,700 | 604億5000万 | +6.24% | 12.05 | 1.09 |
| 11/27 | 1,235 | 1,254 | 1,215 | 1,221 | -0.25% | 253,300 | 610億5000万 | +7.67% | 12.17 | 1.11 |
| 11/24 | 1,233 | 1,234 | 1,220 | 1,224 | -0.16% | 169,200 | 612億 | +8.32% | 12.2 | 1.11 |
| 11/22 | 1,220 | 1,238 | 1,217 | 1,226 | +0.41% | 203,900 | 613億 | +8.78% | 12.22 | 1.11 |
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 | 700 4/10 | 276 1/23 1/17 | 2,808,000 10/9 | - | - | +11.87% 4/3 | -20.41% 8/17 |
| 2009年 3月期 | 424 6/20 | 126 2/24 2/23 | 1,087,000 3/13 | - | - | +15.26% 4/13 | -28.01% 10/27 |
| 2010年 3月期 | 662 3/30 | 143 4/2 4/1 | 37,747,000 2/19 | - | - | +46.47% 1/18 | -15.53% 7/13 |
| 2011年 3月期 | 788 6/22 | 409 3/15 | 27,703,000 7/29 | 535億9897万 | 278億1977万 | +27.83% 6/22 | -21.72% 7/22 |
| 2012年 3月期 | 990 3/28 | 259 10/5 | 17,888,000 11/18 | 673億3881万 | 176億1692万 | +35.27% 10/24 | -20.18% 8/22 |
| 2013年 3月期 | 983 4/5 | 457 10/15 | 31,779,000 6/14 | 668億6267万 | 310億8468万 | +19.95% 8/23 | -21.95% 6/4 |
| 2014年 3月期 | 677 5/30 | 426 10/8 | 29,159,000 5/30 | 460億4886万 | 289億7609万 | +17.56% 5/31 | -15.92% 8/8 |
| 2015年 3月期 | 814 3/19 | 505 5/20 5/19 | 4,681,000 11/13 | 609億8437万 | 378億3428万 | +11.72% 11/14 | -10.26% 5/19 |
| 2016年 3月期 | 788 6/2 | 355 2/12 | 5,939,000 10/16 | 590億3647万 | 265億9637万 | +19.5% 10/26 | -20.08% 2/12 |
| 2017年 3月期 | 783 3/14 | 385 6/28 | 1,990,000 4/20 | 508億3187万 | 288億4396万 | +14.34% 4/10 | -10.43% 6/16 |
| 2018年 3月期 | 1,834 1/18 | 730 4/3 | 5,893,000 10/16 | 1008億7000万 | 473億9114万 | +23.18% 1/17 | -13.39% 2/14 |
| 2019年 3月期 | 1,486 4/12 | 562 1/4 | 3,931,300 3/25 | 817億3000万 | 309億1000万 | +26.27% 4/3 | -22.1% 12/25 |
| 2020年 3月期 | 1,226 1/23 | 620 3/17 | 4,601,900 4/3 | 674億3000万 | 341億 | +18.79% 5/8 | -26.48% 3/16 |
| 2021年 3月期 | 1,899 1/26 | 670 4/3 | 1,677,400 5/27 | 1044億4500万 | 368億5000万 | +20.58% 5/11 | -12.33% 6/15 |
| 2022年 3月期 | 2,023 9/16 | 1,121 3/9 | 1,587,400 7/30 | 1112億6500万 | 560億5000万 | +21.28% 9/8 | -18.85% 1/28 |
| 2023年 3月期 | 1,560 3/9 | 1,058 6/20 | 1,096,200 6/13 | 780億 | 529億 | +15.25% 1/31 | -11.22% 6/20 |
| 最新 | 1,198 2024/4/19 | 273,400 | 599億 | +1.78% 1,177 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 11%（1.11倍）
- 1985/12/28 vs 1984/12/28
- -24%（0.76倍）
- 1986/12/27 vs 1985/12/28
- -20%（0.8倍）
- 1987/12/28 vs 1986/12/27
- 37%（1.37倍）
- 1988/12/28 vs 1987/12/28
- 24%（1.24倍）
- 1989/12/29 vs 1988/12/28
- 40%（1.4倍）
- 1990/12/28 vs 1989/12/29
- -40%（0.6倍）
- 1991/12/30 vs 1990/12/28
- -3%（0.97倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- -13%（0.87倍）
- 1994/12/30 vs 1993/12/30
- 65%（1.65倍）
- 1995/12/29 vs 1994/12/30
- -1%（0.99倍）
- 1996/12/30 vs 1995/12/29
- -42%（0.58倍）
- 1997/12/30 vs 1996/12/30
- -67%（0.33倍）
- 1998/12/30 vs 1997/12/30
- 11%（1.11倍）
- 1999/12/30 vs 1998/12/30
- 124%（2.24倍）
- 2000/12/29 vs 1999/12/30
- 20%（1.2倍）
- 2001/12/28 vs 2000/12/29
- -59%（0.41倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 74%（1.74倍）
- 2004/12/30 vs 2003/12/30
- 64%（1.64倍）
- 2005/12/30 vs 2004/12/30
- 191%（2.91倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -54%（0.46倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 43%（1.43倍）
- 2010/12/30 vs 2009/12/30
- 164%（2.64倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- 27%（1.27倍）
- 2017/12/29 vs 2016/12/30
- 116%（2.16倍）
- 2018/12/28 vs 2017/12/29
- -56%（0.44倍）
- 2019/12/30 vs 2018/12/28
- 75%（1.75倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/04/19 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
85円（2002/11/20） - 1309%（14.09倍）
1,198円（4/19）