株価チャート
株価
4/18
- 前日 (4/17)
- 1,046
- 始値
- 1,053
- 高値
- 1,056
- 安値
- 1,042
- 終値 +0.96%
- 1,056
- 出来高 -55.02%
- 18,800
乖離率
- 株価（5日）
移動平均値 - -1.03%
1,067 - 株価（25日）
移動平均値 - +1.93%
1,036 - 出来高（5日）
移動平均値 - -51.84%
39,040
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 | 1,053 | 1,056 | 1,042 | 1,056 | +0.96% | 18,800 | 345億6583万 | +1.93% | 17.53 | 0.52 |
| 04/17 | 1,062 | 1,062 | 1,044 | 1,046 | -1.41% | 41,800 | 342億3850万 | +1.16% | 17.36 | 0.51 |
| 04/16 | 1,085 | 1,092 | 1,055 | 1,061 | -2.93% | 45,200 | 347億2950万 | +2.61% | 17.61 | 0.52 |
| 04/15 | 1,070 | 1,093 | 1,070 | 1,093 | +1.2% | 37,200 | 357億7695万 | +5.81% | 18.14 | 0.53 |
| 04/12 | 1,090 | 1,094 | 1,079 | 1,080 | -0.74% | 52,200 | 353億5142万 | +4.65% | 17.93 | 0.53 |
| 04/11 | 1,060 | 1,105 | 1,053 | 1,088 | +2.54% | 99,600 | 356億1328万 | +5.63% | 18.06 | 0.53 |
| 04/10 | 1,035 | 1,063 | 1,035 | 1,061 | +3.11% | 62,700 | 347億2950万 | +3.21% | 17.61 | 0.52 |
| 04/09 | 1,019 | 1,032 | 1,016 | 1,029 | +1.58% | 56,500 | 336億8205万 | +0.19% | 17.08 | 0.5 |
| 04/08 | 1,015 | 1,020 | 1,006 | 1,013 | +0.3% | 53,900 | 331億5832万 | -1.27% | 16.81 | 0.49 |
| 04/05 | 1,005 | 1,010 | 997 | 1,010 | -0.2% | 91,100 | 330億6012万 | -1.56% | 16.76 | 0.49 |
| 04/04 | 1,008 | 1,020 | 1,004 | 1,012 | +0.2% | 73,400 | 331億2559万 | -1.27% | 16.8 | 0.49 |
| 04/03 | 997 | 1,010 | 992 | 1,010 | +0.5% | 85,000 | 330億6012万 | -1.46% | 16.76 | 0.49 |
| 04/02 | 1,008 | 1,015 | 1,000 | 1,005 | -0.3% | 66,300 | 328億9646万 | -1.95% | 16.68 | 0.49 |
| 04/01 | 1,019 | 1,022 | 1,000 | 1,008 | -1.08% | 81,200 | 329億9466万 | -1.66% | 16.73 | 0.49 |
| 03/29 | 1,011 | 1,021 | 1,010 | 1,019 | +0.3% | 59,000 | 333億5472万 | -0.49% | 16.91 | 0.5 |
| 03/28 | 1,035 | 1,035 | 1,011 | 1,016 | -3.7% | 115,100 | 332億5652万 | -0.59% | 16.86 | 0.5 |
| 03/27 | 1,041 | 1,058 | 1,040 | 1,055 | +1.64% | 148,900 | 345億3310万 | +3.33% | 17.51 | 0.52 |
| 03/26 | 1,030 | 1,043 | 1,025 | 1,038 | +1.27% | 49,400 | 339億7664万 | +1.96% | 17.23 | 0.51 |
| 03/25 | 1,037 | 1,040 | 1,025 | 1,025 | -1.44% | 114,500 | 335億5112万 | +0.89% | 17.01 | 0.5 |
| 03/22 | 1,046 | 1,047 | 1,034 | 1,040 | -0.1% | 80,500 | 340億4211万 | +2.56% | 17.26 | 0.51 |
| 03/21 | 1,045 | 1,048 | 1,038 | 1,041 | +0.58% | 69,100 | 340億7484万 | +2.87% | 17.28 | 0.51 |
| 03/19 | 1,028 | 1,036 | 1,024 | 1,035 | +0.78% | 45,200 | 338億7844万 | +2.27% | 17.18 | 0.51 |
| 03/18 | 1,030 | 1,034 | 1,022 | 1,027 | +0.88% | 54,500 | 336億1658万 | +1.58% | 17.05 | 0.5 |
| 03/15 | 1,016 | 1,028 | 1,013 | 1,018 | +0.2% | 50,900 | 333億2199万 | +0.79% | 16.9 | 0.5 |
| 03/14 | 1,015 | 1,020 | 1,006 | 1,016 | 0% | 73,700 | 332億5652万 | +0.69% | 16.86 | 0.5 |
| 03/13 | 1,031 | 1,038 | 1,012 | 1,016 | -1.36% | 82,200 | 332億5652万 | +0.79% | 16.86 | 0.5 |
| 03/12 | 1,036 | 1,038 | 1,021 | 1,030 | -0.39% | 39,400 | 337億1478万 | +2.18% | 17.1 | 0.5 |
| 03/11 | 1,055 | 1,055 | 1,023 | 1,034 | -3.18% | 61,300 | 338億4571万 | +2.78% | 17.16 | 0.51 |
| 03/08 | 1,045 | 1,077 | 1,045 | 1,068 | +2.01% | 125,100 | 349億5863万 | +6.37% | 17.73 | 0.52 |
| 03/07 | 1,040 | 1,048 | 1,033 | 1,047 | +0.96% | 117,800 | 342億7124万 | +4.7% | 17.38 | 0.51 |
| 03/06 | 1,020 | 1,037 | 1,020 | 1,037 | +1.17% | 113,500 | 339億4391万 | +3.91% | 17.21 | 0.51 |
| 03/05 | 1,007 | 1,027 | 1,004 | 1,025 | +1.49% | 99,200 | 335億5112万 | +3.02% | 17.01 | 0.5 |
| 03/04 | 1,019 | 1,019 | 1,001 | 1,010 | +0.9% | 100,000 | 330億6012万 | +1.71% | 16.76 | 0.49 |
| 03/01 | 1,004 | 1,005 | 996 | 1,001 | -0.3% | 66,500 | 327億6553万 | +0.91% | 16.62 | 0.49 |
| 02/29 | 1,011 | 1,017 | 1,003 | 1,004 | -0.59% | 48,000 | 328億6373万 | +1.31% | 16.66 | 0.49 |
| 02/28 | 1,005 | 1,017 | 1,005 | 1,010 | +0.2% | 49,200 | 330億6012万 | +2.02% | 16.76 | 0.49 |
| 02/27 | 990 | 1,010 | 990 | 1,008 | +1.61% | 48,000 | 329億9466万 | +2.02% | 16.73 | 0.49 |
| 02/26 | 990 | 996 | 988 | 992 | +0.71% | 39,800 | 324億7093万 | +0.51% | 16.47 | 0.48 |
| 02/22 | 986 | 992 | 978 | 985 | +0.31% | 53,600 | 322億4180万 | -0.1% | 16.35 | 0.48 |
| 02/21 | 984 | 990 | 979 | 982 | -0.2% | 44,700 | 321億4360万 | -0.3% | 16.3 | 0.48 |
| 02/20 | 987 | 997 | 984 | 984 | -0.1% | 31,700 | 322億907万 | 0% | 16.33 | 0.48 |
| 02/19 | 985 | 990 | 980 | 985 | 0% | 70,500 | 322億4180万 | +0.1% | 16.35 | 0.48 |
| 02/16 | 982 | 989 | 973 | 985 | +1.44% | 50,000 | 322億4180万 | +0.31% | 16.35 | 0.48 |
| 02/15 | 991 | 991 | 969 | 971 | -2.41% | 69,500 | 317億8354万 | -1.02% | 16.12 | 0.47 |
| 02/14 | 1,024 | 1,026 | 976 | 995 | -3.21% | 135,400 | 325億6913万 | +1.53% | 16.52 | 0.49 |
| 02/13 | 1,021 | 1,030 | 1,018 | 1,028 | +1.18% | 51,200 | 336億4931万 | +5.11% | 17.06 | 0.5 |
| 02/09 | 1,008 | 1,018 | 1,007 | 1,016 | +0.79% | 58,800 | 332億5652万 | +4.31% | 16.86 | 0.5 |
| 02/08 | 997 | 1,008 | 991 | 1,008 | +1.1% | 85,000 | 329億9466万 | +3.81% | 16.73 | 0.49 |
| 02/07 | 988 | 1,000 | 988 | 997 | +0.61% | 40,800 | 326億3460万 | +3.1% | 16.55 | 0.49 |
| 02/06 | 995 | 997 | 990 | 991 | -0.7% | 86,400 | 324億3820万 | +2.8% | 16.45 | 0.48 |
| 02/05 | 1,000 | 1,003 | 995 | 998 | +1.01% | 64,600 | 326億6733万 | +3.85% | 16.57 | 0.49 |
| 02/02 | 985 | 991 | 981 | 988 | +0.82% | 61,900 | 323億4000万 | +3.13% | 16.4 | 0.48 |
| 02/01 | 975 | 984 | 975 | 980 | -0.41% | 37,000 | 320億7814万 | +2.62% | 16.27 | 0.48 |
| 01/31 | 978 | 984 | 974 | 984 | +0.61% | 34,200 | 322億907万 | +3.36% | 16.33 | 0.48 |
| 01/30 | 980 | 987 | 975 | 978 | +0.2% | 61,100 | 320億1267万 | +3.16% | 16.23 | 0.48 |
| 01/29 | 977 | 980 | 974 | 976 | +0.1% | 30,300 | 319億4721万 | +3.28% | 16.2 | 0.48 |
| 01/26 | 974 | 984 | 974 | 975 | +0.1% | 43,500 | 319億1448万 | +3.39% | 16.18 | 0.48 |
| 01/25 | 971 | 976 | 961 | 974 | -0.31% | 66,200 | 318億8174万 | +3.51% | 16.17 | 0.48 |
| 01/24 | 975 | 982 | 973 | 977 | +0.41% | 34,000 | 319億7994万 | +3.94% | 16.22 | 0.48 |
| 01/23 | 985 | 986 | 972 | 973 | -0.71% | 37,200 | 318億4901万 | +3.73% | 16.15 | 0.48 |
| 01/22 | 980 | 984 | 975 | 980 | +0.51% | 55,400 | 320億7814万 | +4.59% | 16.27 | 0.48 |
| 01/19 | 974 | 979 | 972 | 975 | +0.41% | 47,500 | 319億1448万 | +4.28% | 16.18 | 0.48 |
| 01/18 | 966 | 972 | 962 | 971 | +1.15% | 40,500 | 317億8354万 | +3.85% | 16.12 | 0.47 |
| 01/17 | 969 | 969 | 957 | 960 | 0% | 63,000 | 314億2348万 | +2.89% | 15.93 | 0.47 |
| 01/16 | 969 | 969 | 959 | 960 | -0.41% | 36,600 | 314億2348万 | +2.89% | 15.93 | 0.47 |
| 01/15 | 953 | 970 | 953 | 964 | +1.58% | 61,100 | 315億5441万 | +3.32% | 16 | 0.47 |
| 01/12 | 956 | 959 | 947 | 949 | -0.63% | 56,700 | 310億6342万 | +1.82% | 15.75 | 0.46 |
| 01/11 | 959 | 960 | 954 | 955 | +0.53% | 47,800 | 312億5982万 | +2.36% | 15.85 | 0.47 |
| 01/10 | 942 | 952 | 941 | 950 | +0.85% | 42,100 | 310億9616万 | +1.82% | 15.77 | 0.46 |
| 01/09 | 940 | 945 | 938 | 942 | +1.07% | 54,300 | 308億3429万 | +0.96% | 15.64 | 0.46 |
| 01/05 | 938 | 938 | 929 | 932 | +0.11% | 85,200 | 305億696万 | -0.11% | 15.47 | 0.46 |
| 01/04 | 930 | 931 | 920 | 931 | +0.87% | 74,400 | 304億7423万 | -0.43% | 15.45 | 0.45 |
| 2023 | ||||||||||
| 12/29 | 922 | 930 | 918 | 923 | +0.11% | 50,700 | 302億1237万 | -1.28% | 15.32 | 0.45 |
| 12/28 | 920 | 922 | 912 | 922 | +0.44% | 35,200 | 301億7964万 | -1.5% | 15.3 | 0.45 |
| 12/27 | 910 | 918 | 908 | 918 | +0.77% | 51,200 | 300億4871万 | -2.03% | 15.24 | 0.45 |
| 12/26 | 906 | 914 | 905 | 911 | +0.33% | 38,500 | 298億1958万 | -2.77% | 15.12 | 0.45 |
| 12/25 | 915 | 915 | 903 | 908 | +0.44% | 55,600 | 297億2138万 | -3.2% | 15.07 | 0.44 |
| 12/22 | 893 | 904 | 890 | 904 | +0.89% | 86,700 | 295億9045万 | -3.73% | 15.01 | 0.44 |
| 12/21 | 904 | 905 | 892 | 896 | -1.65% | 116,300 | 293億2858万 | -4.68% | 14.87 | 0.44 |
| 12/20 | 924 | 925 | 911 | 911 | -0.87% | 88,100 | 298億1958万 | -3.19% | 15.12 | 0.45 |
| 12/19 | 921 | 924 | 914 | 919 | -0.22% | 95,100 | 300億8144万 | -2.44% | 15.25 | 0.45 |
| 12/18 | 925 | 925 | 915 | 921 | -1.71% | 92,300 | 301億4690万 | -2.44% | 15.29 | 0.45 |
| 12/15 | 935 | 938 | 930 | 937 | +1.19% | 68,900 | 306億7063万 | -0.95% | 15.55 | 0.46 |
| 12/14 | 945 | 950 | 924 | 926 | -2.32% | 116,200 | 303億1057万 | -2.22% | 15.37 | 0.45 |
| 12/13 | 954 | 955 | 946 | 948 | -0.63% | 27,300 | 310億3069万 | 0% | 15.74 | 0.46 |
| 12/12 | 955 | 959 | 949 | 954 | +0.21% | 25,400 | 312億2709万 | +0.42% | 15.84 | 0.47 |
| 12/11 | 951 | 952 | 943 | 952 | +1.06% | 29,200 | 311億6162万 | +0.11% | 15.8 | 0.47 |
| 12/08 | 947 | 952 | 939 | 942 | -1.46% | 68,300 | 308億3429万 | -1.05% | 15.64 | 0.46 |
| 12/07 | 951 | 960 | 951 | 956 | -0.21% | 36,800 | 312億9255万 | +0.31% | 15.87 | 0.47 |
| 12/06 | 943 | 961 | 943 | 958 | +1.7% | 52,400 | 313億5802万 | +0.63% | 15.9 | 0.47 |
| 12/05 | 955 | 956 | 942 | 942 | -1.36% | 39,400 | 308億3429万 | -0.95% | 15.64 | 0.46 |
| 12/04 | 956 | 959 | 951 | 955 | -0.83% | 42,100 | 312億5982万 | +0.42% | 15.85 | 0.47 |
| 12/01 | 964 | 965 | 958 | 963 | +0.63% | 64,400 | 315億2168万 | +1.37% | 15.98 | 0.47 |
| 11/30 | 950 | 957 | 945 | 957 | +0.63% | 36,200 | 313億2528万 | +0.84% | 15.88 | 0.47 |
| 11/29 | 955 | 961 | 951 | 951 | -0.73% | 31,200 | 311億2889万 | +0.32% | 15.79 | 0.46 |
| 11/28 | 954 | 958 | 948 | 958 | +1.05% | 37,900 | 313億5802万 | +1.05% | 15.9 | 0.47 |
| 11/27 | 945 | 952 | 942 | 948 | +0.11% | 36,800 | 310億3069万 | 0% | 15.74 | 0.46 |
| 11/24 | 941 | 947 | 939 | 947 | +1.18% | 31,600 | 309億9796万 | -0.11% | 15.72 | 0.46 |
| 11/22 | 935 | 942 | 935 | 936 | +0.54% | 25,900 | 306億3790万 | -1.37% | 15.54 | 0.46 |
| 11/21 | 934 | 936 | 925 | 931 | +0.54% | 58,800 | 304億7423万 | -2% | 15.45 | 0.45 |
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 | 3,000 10/10 | 1,281 2/20 | 629,000 2/28 | - | - | +21.42% 3/28 | -24.52% 1/15 |
| 2009年 3月期 | 2,525 8/18 | 682 2/24 2/23 | 526,000 1/30 | - | - | +28.42% 6/5 | -45.2% 10/8 |
| 2010年 3月期 | 1,250 6/11 | 790 12/10 | 382,000 8/5 | - | - | +16.68% 5/28 | -16.71% 7/13 |
| 2011年 3月期 | 1,260 1/17 | 760 3/17 | 445,000 5/31 | 412億4332万 | 248億7692万 | +14.55% 1/14 | -28.46% 3/15 |
| 2012年 3月期 | 1,148 7/26 7/22 | 780 10/5 | 493,000 6/21 | 375億7725万 | 255億3158万 | +19.42% 6/23 | -14.12% 8/19 |
| 2013年 3月期 | 950 3/7 | 517 9/6 | 353,000 11/2 | 310億9616万 | 169億2285万 | +18.42% 11/30 | -15.48% 6/4 |
| 2014年 3月期 | 1,085 1/20 | 782 6/7 | 251,000 11/11 | 355億1508万 | 255億9704万 | +11.33% 5/20 | -13.05% 6/7 |
| 2015年 3月期 | 1,100 3/31 | 847 8/8 | 268,000 4/2 | 360億608万 | 277億2468万 | +9.11% 9/19 | -9.37% 10/17 |
| 2016年 3月期 | 1,225 8/5 | 702 2/12 | 113,400 6/9 | 400億9768万 | 229億7842万 | +10.16% 11/19 | -15.83% 8/25 |
| 2017年 3月期 | 985 3/28 | 734 6/24 | 137,500 10/28 | 322億4180万 | 240億2587万 | +9.05% 9/29 | -12.26% 6/24 |
| 2018年 3月期 | 1,266 12/18 | 886 4/10 | 131,400 1/16 | 414億3972万 | 290億126万 | +9.73% 11/16 | -9.21% 2/15 |
| 2019年 3月期 | 1,253 9/26 | 726 12/25 | 233,300 10/30 | 410億1419万 | 237億6401万 | +10.1% 9/26 | -20.47% 12/25 |
| 2020年 3月期 | 1,045 1/7 12/20 | 620 3/13 | 95,500 10/24 | 342億577万 | 202億9433万 | +9.56% 9/11 | -24.31% 3/13 |
| 2021年 3月期 | 968 10/22 | 670 4/3 | 405,700 11/30 | 316億8535万 | 219億3097万 | +11.86% 9/28 | -8.65% 11/19 |
| 2022年 3月期 | 946 9/17 | 752 3/8 | 159,600 3/29 | 309億6522万 | 246億1506万 | +9.6% 9/13 | -6.78% 3/8 |
| 2023年 3月期 | 997 3/7 | 741 5/13 4/27 | 308,000 10/28 | 326億3460万 | 242億5500万 | +10.95% 2/27 | -6.76% 6/29 |
| 最新 | 1,056 2024/4/18 | 18,800 | 345億6583万 | +1.93% 1,036 | |||
年間値上がり率
- 1986/12/27 vs 1985/12/28
- -54%（0.46倍）
- 1987/12/28 vs 1986/12/27
- 20%（1.2倍）
- 1988/12/28 vs 1987/12/28
- 7%（1.07倍）
- 1989/12/29 vs 1988/12/28
- 123%（2.23倍）
- 1990/12/28 vs 1989/12/29
- -22%（0.78倍）
- 1991/12/30 vs 1990/12/28
- -26%（0.74倍）
- 1992/12/30 vs 1991/12/30
- -11%（0.89倍）
- 1993/12/30 vs 1992/12/30
- -4%（0.96倍）
- 1994/12/30 vs 1993/12/30
- 16%（1.16倍）
- 1995/12/29 vs 1994/12/30
- 13%（1.13倍）
- 1996/12/30 vs 1995/12/29
- -41%（0.59倍）
- 1997/12/30 vs 1996/12/30
- -25%（0.75倍）
- 1998/12/30 vs 1997/12/30
- -33%（0.67倍）
- 1999/12/30 vs 1998/12/30
- -4%（0.96倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/28 vs 2000/12/29
- 8%（1.08倍）
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- 36%（1.36倍）
- 2004/12/30 vs 2003/12/30
- 76%（1.76倍）
- 2005/12/30 vs 2004/12/30
- 101%（2.01倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/04/18 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
375円（2002/12/19） - 182%（2.82倍）
1,056円（4/18）