株価チャート
株価
4/19
- 前日 (4/18)
- 1,155
- 始値
- 1,140
- 高値
- 1,145
- 安値
- 1,110
- 終値 -2.34%
- 1,128
- 出来高 +35.53%
- 199,100
乖離率
- 株価（5日）
移動平均値 - -1.83%
1,149 - 株価（25日）
移動平均値 - -8.81%
1,237 - 出来高（5日）
移動平均値 - +14.78%
173,460
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 | 1,140 | 1,145 | 1,110 | 1,128 | -2.34% | 199,100 | 625億2373万 | -8.81% | 19.31 | 0.56 |
| 04/18 | 1,126 | 1,171 | 1,122 | 1,155 | +2.12% | 146,900 | 640億2031万 | -7.08% | 19.77 | 0.57 |
| 04/17 | 1,160 | 1,160 | 1,130 | 1,131 | -2.08% | 124,400 | 626億9001万 | -9.3% | 19.36 | 0.56 |
| 04/16 | 1,165 | 1,165 | 1,141 | 1,155 | -1.7% | 211,900 | 640億2031万 | -7.89% | 19.77 | 0.57 |
| 04/15 | 1,174 | 1,183 | 1,156 | 1,175 | -1.01% | 185,000 | 651億2888万 | -6.6% | 20.11 | 0.58 |
| 04/12 | 1,179 | 1,190 | 1,172 | 1,187 | -0.42% | 205,600 | 657億9403万 | -6.02% | 20.32 | 0.59 |
| 04/11 | 1,210 | 1,210 | 1,190 | 1,192 | -2.53% | 161,300 | 660億7117万 | -5.85% | 20.4 | 0.59 |
| 04/10 | 1,252 | 1,252 | 1,221 | 1,223 | -2.32% | 149,100 | 677億8947万 | -3.7% | 20.93 | 0.6 |
| 04/09 | 1,250 | 1,255 | 1,239 | 1,252 | +0.72% | 97,800 | 693億9690万 | -1.57% | 21.43 | 0.62 |
| 04/08 | 1,255 | 1,255 | 1,228 | 1,243 | +0.32% | 94,000 | 688億9804万 | -2.43% | 21.28 | 0.61 |
| 04/05 | 1,241 | 1,246 | 1,223 | 1,239 | -1.9% | 112,500 | 686億7633万 | -2.9% | 21.21 | 0.61 |
| 04/04 | 1,305 | 1,305 | 1,255 | 1,263 | -2.92% | 143,100 | 700億662万 | -1.1% | 21.62 | 0.62 |
| 04/03 | 1,224 | 1,305 | 1,212 | 1,301 | +5.69% | 345,000 | 721億1292万 | +1.72% | 22.27 | 0.64 |
| 04/02 | 1,224 | 1,235 | 1,214 | 1,231 | +1.15% | 214,500 | 682億3290万 | -3.68% | 21.07 | 0.61 |
| 04/01 | 1,241 | 1,243 | 1,212 | 1,217 | -1.22% | 123,900 | 674億5689万 | -5% | 20.83 | 0.6 |
| 03/29 | 1,226 | 1,236 | 1,208 | 1,232 | +0.49% | 166,800 | 682億8833万 | -4.05% | 21.09 | 0.61 |
| 03/28 | 1,257 | 1,262 | 1,221 | 1,226 | -7.12% | 363,800 | 679億5575万 | -4.67% | 20.98 | 0.61 |
| 03/27 | 1,319 | 1,328 | 1,308 | 1,320 | +0.08% | 320,300 | 731億6606万 | +2.4% | 22.59 | 0.65 |
| 03/26 | 1,305 | 1,322 | 1,297 | 1,319 | +1.07% | 134,500 | 731億1063万 | +2.41% | 22.58 | 0.65 |
| 03/25 | 1,310 | 1,317 | 1,303 | 1,305 | -0.31% | 149,100 | 723億3463万 | +1.32% | 22.34 | 0.64 |
| 03/22 | 1,310 | 1,323 | 1,299 | 1,309 | +0.46% | 157,900 | 725億5635万 | +1.71% | 22.4 | 0.65 |
| 03/21 | 1,298 | 1,308 | 1,287 | 1,303 | +1.56% | 179,200 | 722億2377万 | +1.4% | 22.3 | 0.64 |
| 03/19 | 1,269 | 1,288 | 1,265 | 1,283 | +0.55% | 85,200 | 711億1520万 | -0.16% | 21.96 | 0.63 |
| 03/18 | 1,280 | 1,286 | 1,272 | 1,276 | +0.39% | 118,800 | 707億2719万 | -0.7% | 21.84 | 0.63 |
| 03/15 | 1,258 | 1,274 | 1,250 | 1,271 | +0.55% | 155,300 | 704億5005万 | -1.09% | 21.75 | 0.63 |
| 03/14 | 1,262 | 1,265 | 1,254 | 1,264 | +0.32% | 74,600 | 700億6205万 | -1.63% | 21.63 | 0.62 |
| 03/13 | 1,300 | 1,302 | 1,257 | 1,260 | -2.93% | 135,300 | 698億4033万 | -2.02% | 21.57 | 0.62 |
| 03/12 | 1,251 | 1,299 | 1,242 | 1,298 | +2.77% | 172,600 | 719億4663万 | +0.93% | 22.22 | 0.64 |
| 03/11 | 1,287 | 1,287 | 1,251 | 1,263 | -2.7% | 226,000 | 700億662万 | -1.71% | 21.62 | 0.62 |
| 03/08 | 1,260 | 1,298 | 1,258 | 1,298 | +2.45% | 168,900 | 719億4663万 | +1.01% | 22.22 | 0.64 |
| 03/07 | 1,287 | 1,294 | 1,264 | 1,267 | -1.25% | 124,900 | 702億2834万 | -1.48% | 21.69 | 0.63 |
| 03/06 | 1,275 | 1,295 | 1,274 | 1,283 | +0.39% | 90,600 | 711億1520万 | -0.39% | 21.96 | 0.63 |
| 03/05 | 1,288 | 1,293 | 1,263 | 1,278 | -1.69% | 179,400 | 708億3805万 | -0.85% | 21.87 | 0.63 |
| 03/04 | 1,294 | 1,310 | 1,282 | 1,300 | +1.09% | 256,000 | 720億5749万 | +0.7% | 22.25 | 0.64 |
| 03/01 | 1,290 | 1,296 | 1,281 | 1,286 | +0.16% | 93,400 | 712億8148万 | -0.62% | 22.01 | 0.64 |
| 02/29 | 1,293 | 1,296 | 1,279 | 1,284 | -0.7% | 126,600 | 711億7063万 | -1% | 21.98 | 0.63 |
| 02/28 | 1,293 | 1,300 | 1,287 | 1,293 | +0.15% | 106,000 | 716億6949万 | -0.54% | 22.13 | 0.64 |
| 02/27 | 1,289 | 1,306 | 1,285 | 1,291 | +0.16% | 142,900 | 715億5863万 | -0.84% | 22.1 | 0.64 |
| 02/26 | 1,296 | 1,305 | 1,288 | 1,289 | -0.46% | 106,700 | 714億4777万 | -1.15% | 22.06 | 0.64 |
| 02/22 | 1,295 | 1,302 | 1,285 | 1,295 | 0% | 88,300 | 717億8034万 | -0.84% | 22.17 | 0.64 |
| 02/21 | 1,290 | 1,298 | 1,283 | 1,295 | +0.08% | 87,500 | 717億8034万 | -0.92% | 22.17 | 0.64 |
| 02/20 | 1,314 | 1,314 | 1,290 | 1,294 | -0.84% | 92,900 | 717億2491万 | -1.22% | 22.15 | 0.64 |
| 02/19 | 1,298 | 1,309 | 1,288 | 1,305 | +0.54% | 103,300 | 723億3463万 | -0.53% | 22.34 | 0.64 |
| 02/16 | 1,285 | 1,308 | 1,285 | 1,298 | +1.33% | 151,400 | 719億4663万 | -1.22% | 22.22 | 0.64 |
| 02/15 | 1,290 | 1,310 | 1,270 | 1,281 | +0.08% | 150,400 | 710億434万 | -2.59% | 21.93 | 0.63 |
| 02/14 | 1,292 | 1,292 | 1,265 | 1,280 | -0.93% | 108,900 | 709億4891万 | -2.74% | 21.91 | 0.63 |
| 02/13 | 1,293 | 1,296 | 1,286 | 1,292 | +0.86% | 101,200 | 716億1406万 | -1.82% | 22.11 | 0.64 |
| 02/09 | 1,267 | 1,294 | 1,261 | 1,281 | +0.87% | 131,500 | 710億434万 | -2.51% | 21.93 | 0.63 |
| 02/08 | 1,276 | 1,276 | 1,258 | 1,270 | -0.7% | 122,100 | 703億9462万 | -3.13% | 21.74 | 0.63 |
| 02/07 | 1,269 | 1,285 | 1,263 | 1,279 | -0.39% | 121,500 | 708億9348万 | -2.07% | 21.89 | 0.63 |
| 02/06 | 1,269 | 1,289 | 1,261 | 1,284 | +0.55% | 108,700 | 711億7063万 | -1.23% | 21.98 | 0.63 |
| 02/05 | 1,274 | 1,280 | 1,262 | 1,277 | +1.92% | 158,200 | 707億8262万 | -1.24% | 21.86 | 0.63 |
| 02/02 | 1,272 | 1,274 | 1,251 | 1,253 | -1.03% | 266,400 | 694億5233万 | -2.57% | 21.45 | 0.62 |
| 02/01 | 1,300 | 1,300 | 1,261 | 1,266 | -4.95% | 423,000 | 701億7291万 | -1.17% | 21.67 | 0.63 |
| 01/31 | 1,306 | 1,332 | 1,305 | 1,332 | +2.07% | 202,700 | 738億3121万 | +4.47% | 22.8 | 0.66 |
| 01/30 | 1,320 | 1,323 | 1,305 | 1,305 | -0.31% | 172,500 | 723億3463万 | +3.08% | 22.34 | 0.64 |
| 01/29 | 1,335 | 1,337 | 1,305 | 1,309 | -1.95% | 389,800 | 725億5635万 | +4.05% | 22.4 | 0.65 |
| 01/26 | 1,355 | 1,356 | 1,335 | 1,335 | -2.48% | 257,200 | 739億9750万 | +6.8% | 22.85 | 0.66 |
| 01/25 | 1,358 | 1,378 | 1,357 | 1,369 | +0.81% | 110,500 | 758億8208万 | +10.31% | 23.43 | 0.68 |
| 01/24 | 1,371 | 1,383 | 1,355 | 1,358 | -0.95% | 211,800 | 752億7236万 | +10.41% | 23.24 | 0.67 |
| 01/23 | 1,376 | 1,379 | 1,341 | 1,371 | +1.56% | 278,200 | 759億9293万 | +12.38% | 23.47 | 0.68 |
| 01/22 | 1,340 | 1,355 | 1,338 | 1,350 | +1.35% | 94,400 | 748億2893万 | +11.57% | 23.11 | 0.67 |
| 01/19 | 1,358 | 1,358 | 1,327 | 1,332 | -0.67% | 117,600 | 738億3121万 | +11% | 22.8 | 0.66 |
| 01/18 | 1,330 | 1,349 | 1,328 | 1,341 | +0.83% | 83,600 | 743億3007万 | +12.59% | 22.95 | 0.66 |
| 01/17 | 1,361 | 1,385 | 1,326 | 1,330 | -1.85% | 214,300 | 737億2035万 | +12.62% | 22.76 | 0.66 |
| 01/16 | 1,355 | 1,361 | 1,341 | 1,355 | 0% | 131,200 | 751億607万 | +15.61% | 23.19 | 0.67 |
| 01/15 | 1,354 | 1,380 | 1,340 | 1,355 | +0.89% | 198,300 | 751億607万 | +16.51% | 23.19 | 0.67 |
| 01/12 | 1,350 | 1,354 | 1,321 | 1,343 | +1.67% | 225,200 | 744億4093万 | +16.48% | 22.99 | 0.66 |
| 01/11 | 1,335 | 1,347 | 1,314 | 1,321 | +0.69% | 243,000 | 732億2149万 | +15.37% | 22.61 | 0.65 |
| 01/10 | 1,311 | 1,328 | 1,303 | 1,312 | +1.71% | 342,200 | 727億2263万 | +15.29% | 22.46 | 0.65 |
| 01/09 | 1,265 | 1,310 | 1,265 | 1,290 | +4.12% | 401,600 | 715億320万 | +13.96% | 22.08 | 0.64 |
| 01/05 | 1,209 | 1,249 | 1,204 | 1,239 | +3.77% | 218,800 | 686億7633万 | +9.94% | 21.21 | 0.61 |
| 01/04 | 1,145 | 1,196 | 1,129 | 1,194 | +4.65% | 166,600 | 661億8203万 | +6.23% | 20.44 | 0.59 |
| 2023 | ||||||||||
| 12/29 | 1,122 | 1,147 | 1,122 | 1,141 | +1.33% | 102,600 | 632億4430万 | +1.69% | 19.53 | 0.55 |
| 12/28 | 1,115 | 1,126 | 1,111 | 1,126 | +0.72% | 63,200 | 624億1287万 | +0.36% | 19.27 | 0.54 |
| 12/27 | 1,117 | 1,118 | 1,108 | 1,118 | +0.36% | 84,400 | 619億6944万 | -0.45% | 19.14 | 0.54 |
| 12/26 | 1,120 | 1,120 | 1,109 | 1,114 | -0.54% | 134,400 | 617億4772万 | -0.98% | 19.07 | 0.54 |
| 12/25 | 1,128 | 1,134 | 1,116 | 1,120 | +0.72% | 76,300 | 620億8030万 | -0.62% | 19.17 | 0.54 |
| 12/22 | 1,105 | 1,120 | 1,105 | 1,112 | +0.63% | 66,800 | 616億3687万 | -1.59% | 19.03 | 0.53 |
| 12/21 | 1,100 | 1,110 | 1,094 | 1,105 | -0.45% | 65,700 | 612億4886万 | -2.47% | 18.91 | 0.53 |
| 12/20 | 1,115 | 1,121 | 1,110 | 1,110 | -0.18% | 79,000 | 615億2601万 | -2.2% | 19 | 0.53 |
| 12/19 | 1,118 | 1,118 | 1,096 | 1,112 | 0% | 65,700 | 616億3687万 | -2.28% | 19.03 | 0.53 |
| 12/18 | 1,086 | 1,115 | 1,076 | 1,112 | +1.83% | 249,200 | 616億3687万 | -2.46% | 19.03 | 0.53 |
| 12/15 | 1,105 | 1,110 | 1,081 | 1,092 | -1% | 205,100 | 605億2829万 | -4.46% | 18.69 | 0.52 |
| 12/14 | 1,115 | 1,115 | 1,091 | 1,103 | -1.08% | 115,900 | 611億3801万 | -3.75% | 18.88 | 0.53 |
| 12/13 | 1,106 | 1,127 | 1,105 | 1,115 | +0.9% | 120,300 | 618億315万 | -3.04% | 19.08 | 0.54 |
| 12/12 | 1,118 | 1,118 | 1,105 | 1,105 | -0.9% | 98,400 | 612億4886万 | -4.33% | 18.91 | 0.53 |
| 12/11 | 1,104 | 1,120 | 1,102 | 1,115 | +3.24% | 176,700 | 618億315万 | -3.96% | 19.08 | 0.54 |
| 12/08 | 1,099 | 1,107 | 1,077 | 1,080 | -3.31% | 202,300 | 598億6314万 | -7.22% | 18.49 | 0.52 |
| 12/07 | 1,114 | 1,128 | 1,113 | 1,117 | -0.18% | 123,800 | 619億1401万 | -4.28% | 19.12 | 0.54 |
| 12/06 | 1,106 | 1,123 | 1,106 | 1,119 | +1.45% | 122,100 | 620億2487万 | -4.2% | 19.15 | 0.54 |
| 12/05 | 1,137 | 1,139 | 1,103 | 1,103 | -3.75% | 138,900 | 611億3801万 | -5.32% | 18.88 | 0.53 |
| 12/04 | 1,139 | 1,150 | 1,120 | 1,146 | -0.78% | 142,200 | 635億2145万 | -1.38% | 19.61 | 0.55 |
| 12/01 | 1,185 | 1,188 | 1,155 | 1,155 | -1.2% | 82,800 | 640億2031万 | -0.17% | 19.77 | 0.55 |
| 11/30 | 1,147 | 1,173 | 1,141 | 1,169 | +1.12% | 116,900 | 647億9631万 | +1.48% | 20.01 | 0.56 |
| 11/29 | 1,150 | 1,156 | 1,136 | 1,156 | +0.61% | 192,200 | 640億7573万 | +0.78% | 19.79 | 0.56 |
| 11/28 | 1,153 | 1,153 | 1,144 | 1,149 | -0.43% | 109,000 | 636億8773万 | +0.61% | 19.67 | 0.55 |
| 11/27 | 1,155 | 1,181 | 1,151 | 1,154 | 0% | 64,100 | 639億6488万 | +1.5% | 19.75 | 0.55 |
| 11/24 | 1,162 | 1,164 | 1,145 | 1,154 | +0.17% | 56,400 | 639億6488万 | +1.85% | 19.75 | 0.55 |
| 11/22 | 1,147 | 1,171 | 1,147 | 1,152 | +0.44% | 48,300 | 638億5402万 | +2.04% | 19.72 | 0.55 |
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 | 3,100 7/17 | 1,853 3/17 | 2,251,200 8/9 | - | - | +9.23% 10/9 | -18.13% 1/16 |
| 2009年 3月期 | 2,230 4/3 4/2 | 692 3/3 2/24 | 1,146,400 8/5 | - | - | +17.05% 4/9 | -28.23% 10/27 |
| 2010年 3月期 | 1,258 6/12 | 811 4/1 | 1,053,100 5/12 | - | - | +14.02% 6/3 | -14.66% 7/13 |
| 2011年 3月期 | 1,310 4/27 | 580 3/15 | 1,225,600 10/29 | 894億6296万 | 396億955万 | +11.21% 12/15 | -25.79% 3/15 |
| 2012年 3月期 | 792 4/4 | 405 11/17 | 941,100 11/29 | 540億8753万 | 276億5839万 | +17.08% 3/27 | -16.32% 8/24 |
| 2013年 3月期 | 1,041 3/28 | 354 10/11 | 1,343,800 2/25 | 710億9232万 | 241億7548万 | +34.94% 11/26 | -20.49% 8/3 |
| 2014年 3月期 | 1,848 12/27 | 942 4/2 | 933,100 2/18 | 1262億424万 | 643億3138万 | +19.92% 7/12 | -16.54% 6/7 |
| 2015年 3月期 | 1,675 3/19 | 1,004 10/30 | 1,709,400 12/10 | 1143億8966万 | 685億6550万 | +18.68% 3/18 | -14.84% 10/30 |
| 2016年 3月期 | 1,795 6/25 | 1,127 2/12 | 1,112,000 7/6 | 1225億8475万 | 769億6546万 | +12.48% 3/15 | -11.96% 1/21 |
| 2017年 3月期 | 1,589 12/12 | 1,066 6/28 | 931,000 7/4 | 989億8252万 | 727億9963万 | +12.16% 7/19 | -11.84% 6/16 |
| 2018年 3月期 | 1,688 1/9 | 1,256 2/15 | 717,100 10/31 | 1051億4946万 | 782億3917万 | +10.9% 10/31 | -15.09% 2/14 |
| 2019年 3月期 | 1,466 5/1 | 969 12/25 | 627,600 6/15 | 913億2057万 | 603億6127万 | +10.24% 4/3 | -15.91% 10/29 |
| 2020年 3月期 | 1,365 4/9 | 652 3/13 | 1,203,900 4/9 | 850億2904万 | 380億660万 | +11.25% 9/17 | -21.82% 3/13 |
| 2021年 3月期 | 802 4/10 | 662 7/10 7/3 | 1,496,000 6/19 | 467億5045万 | 385億8952万 | +8.71% 9/28 | -9.01% 10/30 |
| 2022年 3月期 | 928 9/14 | 609 11/30 | 1,514,200 11/30 | 540億9529万 | 355億3万 | +9.87% 9/14 | -12.76% 11/29 |
| 2023年 3月期 | 1,117 3/9 | 677 4/12 | 898,600 10/28 | 635億4695万 | 394億6391万 | +19.99% 3/7 | -8.28% 8/9 |
| 最新 | 1,128 2024/4/19 | 199,100 | 625億2373万 | -8.81% 1,237 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 6%（1.06倍）
- 1985/12/28 vs 1984/12/28
- 10%（1.1倍）
- 1986/12/27 vs 1985/12/28
- 19%（1.19倍）
- 1987/12/28 vs 1986/12/27
- 48%（1.48倍）
- 1988/12/28 vs 1987/12/28
- 15%（1.15倍）
- 1989/12/29 vs 1988/12/28
- 71%（1.71倍）
- 1990/12/28 vs 1989/12/29
- -22%（0.78倍）
- 1991/12/30 vs 1990/12/28
- -30%（0.7倍）
- 1992/12/29 vs 1991/12/30
- -26%（0.74倍）
- 1993/12/30 vs 1992/12/29
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/30
- 35%（1.35倍）
- 1995/12/29 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -21%（0.79倍）
- 1998/12/30 vs 1997/12/30
- 23%（1.23倍）
- 1999/12/30 vs 1998/12/30
- -18%（0.82倍）
- 2000/12/29 vs 1999/12/30
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/29
- -22%（0.78倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 31%（1.31倍）
- 2004/12/30 vs 2003/12/30
- -6%（0.94倍）
- 2005/12/30 vs 2004/12/30
- 45%（1.45倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- 12%（1.12倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -46%（0.54倍）
- 2012/12/28 vs 2011/12/30
- 39%（1.39倍）
- 2013/12/30 vs 2012/12/28
- 150%（2.5倍）
- 2014/12/30 vs 2013/12/30
- -23%（0.77倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/04/19 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
354円（2012/10/11） - 219%（3.19倍）
1,128円（4/19）