株価チャート
株価
4/18
- 前日 (4/17)
- 1,480
- 始値
- 1,496
- 高値
- 1,515
- 安値
- 1,483
- 終値 +1.55%
- 1,503
- 出来高 +16.67%
- 21,700
乖離率
- 株価（5日）
移動平均値 - +0.27%
1,499 - 株価（25日）
移動平均値 - -2.08%
1,535 - 出来高（5日）
移動平均値 - -15.7%
25,740
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 | 1,496 | 1,515 | 1,483 | 1,503 | +1.55% | 21,700 | 777億3097万 | -2.08% | 13.16 | 1.15 |
| 04/17 | 1,495 | 1,497 | 1,464 | 1,480 | -0.07% | 18,600 | 765億4147万 | -3.46% | 12.95 | 1.14 |
| 04/16 | 1,511 | 1,548 | 1,472 | 1,481 | -3.52% | 36,900 | 765億9319万 | -3.33% | 12.96 | 1.14 |
| 04/15 | 1,492 | 1,536 | 1,488 | 1,535 | +2.68% | 25,200 | 793億8592万 | +0.33% | 13.44 | 1.18 |
| 04/12 | 1,493 | 1,513 | 1,493 | 1,495 | +0.88% | 26,300 | 773億1723万 | -2.03% | 13.08 | 1.15 |
| 04/11 | 1,483 | 1,487 | 1,463 | 1,482 | -1.33% | 30,800 | 766億4491万 | -2.69% | 12.97 | 1.14 |
| 04/10 | 1,522 | 1,525 | 1,501 | 1,502 | -2.09% | 33,900 | 776億7925万 | -1.12% | 13.15 | 1.15 |
| 04/09 | 1,557 | 1,557 | 1,502 | 1,534 | -0.9% | 85,100 | 793億3420万 | +1.19% | 13.43 | 1.18 |
| 04/08 | 1,565 | 1,571 | 1,542 | 1,548 | -0.32% | 45,100 | 800億5824万 | +2.31% | 13.55 | 1.19 |
| 04/05 | 1,537 | 1,553 | 1,527 | 1,553 | +0.13% | 40,800 | 803億1683万 | +2.98% | 13.59 | 1.19 |
| 04/04 | 1,583 | 1,587 | 1,545 | 1,551 | -1.71% | 47,600 | 802億1340万 | +3.19% | 13.58 | 1.19 |
| 04/03 | 1,603 | 1,605 | 1,567 | 1,578 | -1.68% | 44,100 | 816億976万 | +5.27% | 13.81 | 1.21 |
| 04/02 | 1,598 | 1,629 | 1,598 | 1,605 | -0.12% | 43,700 | 830億613万 | +7.29% | 14.05 | 1.23 |
| 04/01 | 1,630 | 1,631 | 1,597 | 1,607 | -1.47% | 30,900 | 831億956万 | +7.78% | 14.07 | 1.23 |
| 03/29 | 1,576 | 1,639 | 1,576 | 1,631 | +2.45% | 41,900 | 843億5077万 | +9.76% | 14.28 | 1.25 |
| 03/28 | 1,580 | 1,621 | 1,580 | 1,592 | +0.7% | 68,200 | 823億3380万 | +7.64% | 13.93 | 1.22 |
| 03/27 | 1,562 | 1,599 | 1,561 | 1,581 | +1.93% | 86,400 | 817億6491万 | +7.26% | 13.84 | 1.21 |
| 03/26 | 1,548 | 1,560 | 1,541 | 1,551 | -0.26% | 27,800 | 802億1340万 | +5.51% | 13.58 | 1.19 |
| 03/25 | 1,535 | 1,561 | 1,531 | 1,555 | +0.97% | 45,400 | 804億2026万 | +6% | 13.61 | 1.19 |
| 03/22 | 1,521 | 1,540 | 1,514 | 1,540 | +1.72% | 32,200 | 796億4451万 | +5.19% | 13.48 | 1.18 |
| 03/21 | 1,531 | 1,537 | 1,512 | 1,514 | +0.4% | 18,900 | 782億9986万 | +3.49% | 13.25 | 1.16 |
| 03/19 | 1,499 | 1,508 | 1,473 | 1,508 | +0.53% | 20,000 | 779億8956万 | +3.01% | 13.2 | 1.16 |
| 03/18 | 1,484 | 1,505 | 1,479 | 1,500 | +2.18% | 26,000 | 775億7582万 | +2.46% | 13.13 | 1.15 |
| 03/15 | 1,495 | 1,500 | 1,457 | 1,468 | -1.67% | 35,500 | 759億2087万 | +0.14% | 12.85 | 1.13 |
| 03/14 | 1,452 | 1,494 | 1,438 | 1,493 | +3.39% | 50,400 | 772億1380万 | +1.7% | 13.07 | 1.15 |
| 03/13 | 1,444 | 1,455 | 1,436 | 1,444 | 0% | 47,700 | 746億7965万 | -1.77% | 12.64 | 1.11 |
| 03/12 | 1,435 | 1,444 | 1,411 | 1,444 | +0.28% | 32,900 | 746億7965万 | -2.04% | 12.64 | 1.11 |
| 03/11 | 1,419 | 1,440 | 1,410 | 1,440 | +0.56% | 39,500 | 744億7278万 | -2.64% | 12.6 | 1.11 |
| 03/08 | 1,402 | 1,438 | 1,402 | 1,432 | +1.34% | 61,200 | 740億5905万 | -3.57% | 12.53 | 1.1 |
| 03/07 | 1,425 | 1,427 | 1,404 | 1,413 | +0.93% | 49,300 | 730億7642万 | -5.29% | 12.37 | 1.09 |
| 03/06 | 1,428 | 1,431 | 1,400 | 1,400 | -1.96% | 75,100 | 724億410万 | -6.54% | 12.25 | 1.08 |
| 03/05 | 1,445 | 1,445 | 1,427 | 1,428 | -0.76% | 19,900 | 738億5218万 | -5.12% | 12.5 | 1.1 |
| 03/04 | 1,457 | 1,459 | 1,426 | 1,439 | -0.28% | 55,700 | 744億2107万 | -4.77% | 12.59 | 1.11 |
| 03/01 | 1,417 | 1,452 | 1,417 | 1,443 | +1.33% | 32,100 | 746億2794万 | -4.94% | 12.63 | 1.11 |
| 02/29 | 1,440 | 1,445 | 1,420 | 1,424 | -1.66% | 32,500 | 736億4531万 | -6.56% | 12.46 | 1.09 |
| 02/28 | 1,492 | 1,492 | 1,448 | 1,448 | -2.95% | 26,000 | 748億8652万 | -5.48% | 12.67 | 1.11 |
| 02/27 | 1,485 | 1,509 | 1,485 | 1,492 | +0.54% | 30,300 | 771億6208万 | -3.05% | 13.06 | 1.15 |
| 02/26 | 1,480 | 1,510 | 1,474 | 1,484 | +0.68% | 85,100 | 767億4834万 | -3.89% | 12.99 | 1.14 |
| 02/22 | 1,466 | 1,480 | 1,464 | 1,474 | +1.03% | 38,000 | 762億3117万 | -4.9% | 12.9 | 1.13 |
| 02/21 | 1,482 | 1,484 | 1,451 | 1,459 | -1.82% | 31,100 | 754億5541万 | -6.17% | 12.77 | 1.12 |
| 02/20 | 1,476 | 1,499 | 1,476 | 1,486 | +1.09% | 30,600 | 768億5178万 | -4.8% | 13.01 | 1.14 |
| 02/19 | 1,478 | 1,496 | 1,468 | 1,470 | -0.34% | 23,500 | 760億2430万 | -6.25% | 12.87 | 1.13 |
| 02/16 | 1,488 | 1,494 | 1,455 | 1,475 | +0.07% | 41,200 | 762億8289万 | -6.35% | 12.91 | 1.13 |
| 02/15 | 1,473 | 1,483 | 1,415 | 1,474 | -2.58% | 79,200 | 762億3117万 | -6.77% | 12.9 | 1.13 |
| 02/14 | 1,521 | 1,542 | 1,495 | 1,513 | -2.51% | 77,400 | 782億4814万 | -4.48% | 13.24 | 1.16 |
| 02/13 | 1,521 | 1,552 | 1,521 | 1,552 | +2.85% | 55,000 | 802億6511万 | -2.14% | 13.58 | 1.19 |
| 02/09 | 1,531 | 1,538 | 1,509 | 1,509 | -1.89% | 37,000 | 780億4127万 | -4.79% | 13.21 | 1.16 |
| 02/08 | 1,519 | 1,545 | 1,510 | 1,538 | +0.79% | 32,000 | 795億4107万 | -3.03% | 13.46 | 1.18 |
| 02/07 | 1,529 | 1,539 | 1,523 | 1,526 | -0.84% | 20,200 | 789億2047万 | -3.72% | 13.36 | 1.17 |
| 02/06 | 1,560 | 1,560 | 1,533 | 1,539 | -1.22% | 26,000 | 795億9279万 | -2.9% | 13.47 | 1.18 |
| 02/05 | 1,586 | 1,586 | 1,548 | 1,558 | -0.83% | 21,800 | 805億7542万 | -1.64% | 13.64 | 1.2 |
| 02/02 | 1,588 | 1,598 | 1,560 | 1,571 | -1.07% | 16,400 | 812億4774万 | -0.76% | 13.75 | 1.21 |
| 02/01 | 1,569 | 1,589 | 1,569 | 1,588 | 0% | 22,100 | 821億2693万 | +0.44% | 13.9 | 1.22 |
| 01/31 | 1,559 | 1,588 | 1,559 | 1,588 | +0.95% | 13,800 | 821億2693万 | +0.63% | 13.9 | 1.22 |
| 01/30 | 1,591 | 1,601 | 1,573 | 1,573 | -0.69% | 20,600 | 813億5117万 | -0.06% | 13.77 | 1.21 |
| 01/29 | 1,572 | 1,593 | 1,572 | 1,584 | +0.25% | 17,200 | 819億2006万 | +0.89% | 13.86 | 1.22 |
| 01/26 | 1,598 | 1,598 | 1,567 | 1,580 | -1.06% | 47,500 | 817億1319万 | +0.96% | 13.83 | 1.21 |
| 01/25 | 1,590 | 1,601 | 1,588 | 1,597 | +0.06% | 31,900 | 825億9239万 | +2.44% | 13.98 | 1.23 |
| 01/24 | 1,618 | 1,619 | 1,588 | 1,596 | -1.97% | 29,800 | 825億4067万 | +2.7% | 13.97 | 1.23 |
| 01/23 | 1,620 | 1,641 | 1,616 | 1,628 | +0.62% | 28,700 | 841億9562万 | +5.17% | 14.25 | 1.25 |
| 01/22 | 1,637 | 1,648 | 1,588 | 1,618 | -0.74% | 22,700 | 836億7845万 | +4.93% | 14.16 | 1.24 |
| 01/19 | 1,637 | 1,646 | 1,618 | 1,630 | +0.56% | 35,000 | 842億9906万 | +6.19% | 14.27 | 1.25 |
| 01/18 | 1,595 | 1,636 | 1,595 | 1,621 | +1% | 39,100 | 838億3360万 | +6.09% | 14.19 | 1.24 |
| 01/17 | 1,629 | 1,633 | 1,602 | 1,605 | -0.68% | 28,800 | 830億613万 | +5.52% | 14.05 | 1.23 |
| 01/16 | 1,641 | 1,641 | 1,602 | 1,616 | -1.76% | 42,400 | 835億7501万 | +6.67% | 14.14 | 1.24 |
| 01/15 | 1,644 | 1,677 | 1,642 | 1,645 | -0.72% | 27,800 | 850億7481万 | +8.94% | 14.4 | 1.26 |
| 01/12 | 1,639 | 1,671 | 1,632 | 1,657 | +1.91% | 116,800 | 856億9542万 | +10.39% | 14.5 | 1.27 |
| 01/11 | 1,570 | 1,642 | 1,570 | 1,626 | +4.7% | 90,600 | 840億9219万 | +8.84% | 14.23 | 1.25 |
| 01/10 | 1,555 | 1,565 | 1,547 | 1,553 | 0% | 29,800 | 803億1683万 | +4.44% | 13.59 | 1.19 |
| 01/09 | 1,548 | 1,561 | 1,542 | 1,553 | +1.97% | 30,700 | 803億1683万 | +4.72% | 13.59 | 1.19 |
| 01/05 | 1,545 | 1,570 | 1,514 | 1,523 | -1.17% | 27,500 | 787億6531万 | +2.97% | 13.33 | 1.17 |
| 01/04 | 1,493 | 1,541 | 1,461 | 1,541 | +2.05% | 37,600 | 796億9622万 | +4.33% | 13.49 | 1.18 |
| 2023 | ||||||||||
| 12/29 | 1,517 | 1,523 | 1,499 | 1,510 | -0.46% | 22,200 | 780億9299万 | +2.58% | 13.46 | 1.16 |
| 12/28 | 1,526 | 1,529 | 1,507 | 1,517 | -1.04% | 22,400 | 784億5501万 | +3.2% | 13.52 | 1.17 |
| 12/27 | 1,535 | 1,540 | 1,521 | 1,533 | +0.39% | 33,700 | 792億8249万 | +4.64% | 13.67 | 1.18 |
| 12/26 | 1,517 | 1,536 | 1,517 | 1,527 | +0.66% | 24,200 | 789億7218万 | +4.66% | 13.61 | 1.17 |
| 12/25 | 1,539 | 1,547 | 1,506 | 1,517 | +0.46% | 26,800 | 784億5501万 | +4.4% | 13.52 | 1.17 |
| 12/22 | 1,490 | 1,512 | 1,490 | 1,510 | +1.62% | 39,500 | 780億9299万 | +4.21% | 13.46 | 1.16 |
| 12/21 | 1,485 | 1,498 | 1,470 | 1,486 | -0.07% | 38,800 | 768億5178万 | +2.98% | 13.25 | 1.14 |
| 12/20 | 1,469 | 1,492 | 1,469 | 1,487 | +1.78% | 33,500 | 769億349万 | +3.34% | 13.26 | 1.14 |
| 12/19 | 1,435 | 1,466 | 1,430 | 1,461 | +2.6% | 36,700 | 755億5885万 | +1.81% | 13.03 | 1.12 |
| 12/18 | 1,431 | 1,431 | 1,415 | 1,424 | -2.13% | 29,500 | 736億4531万 | -0.56% | 12.7 | 1.09 |
| 12/15 | 1,448 | 1,463 | 1,414 | 1,455 | -0.34% | 41,700 | 752億4854万 | +1.82% | 12.97 | 1.12 |
| 12/14 | 1,472 | 1,499 | 1,448 | 1,460 | -1.22% | 79,800 | 755億713万 | +2.53% | 13.02 | 1.12 |
| 12/13 | 1,431 | 1,485 | 1,430 | 1,478 | +3.28% | 45,900 | 764億3804万 | +4.23% | 13.18 | 1.14 |
| 12/12 | 1,463 | 1,469 | 1,425 | 1,431 | -2.19% | 23,000 | 740億733万 | +1.27% | 12.76 | 1.1 |
| 12/11 | 1,446 | 1,466 | 1,441 | 1,463 | +1.18% | 26,700 | 756億6228万 | +3.76% | 13.04 | 1.12 |
| 12/08 | 1,440 | 1,462 | 1,435 | 1,446 | -0.34% | 53,100 | 747億8309万 | +2.92% | 12.89 | 1.11 |
| 12/07 | 1,469 | 1,480 | 1,443 | 1,451 | -2.49% | 30,600 | 750億4167万 | +3.64% | 12.94 | 1.11 |
| 12/06 | 1,435 | 1,497 | 1,435 | 1,488 | +3.69% | 35,600 | 769億5521万 | +6.82% | 13.27 | 1.14 |
| 12/05 | 1,456 | 1,467 | 1,435 | 1,435 | -2.18% | 27,500 | 742億1420万 | +3.61% | 12.79 | 1.1 |
| 12/04 | 1,439 | 1,473 | 1,439 | 1,467 | -0.07% | 32,000 | 758億6915万 | +6.38% | 13.08 | 1.13 |
| 12/01 | 1,451 | 1,485 | 1,445 | 1,468 | +1.8% | 50,500 | 759億2087万 | +7.08% | 13.09 | 1.13 |
| 11/30 | 1,443 | 1,463 | 1,420 | 1,442 | -0.76% | 54,100 | 745億7622万 | +5.72% | 12.86 | 1.11 |
| 11/29 | 1,454 | 1,477 | 1,452 | 1,453 | -0.95% | 19,900 | 751億4511万 | +7% | 12.95 | 1.12 |
| 11/28 | 1,434 | 1,481 | 1,430 | 1,467 | +2.66% | 31,600 | 758億6915万 | +8.51% | 13.08 | 1.13 |
| 11/27 | 1,460 | 1,478 | 1,429 | 1,429 | -2.12% | 25,600 | 739億390万 | +6.17% | 12.74 | 1.1 |
| 11/24 | 1,403 | 1,477 | 1,403 | 1,460 | +4.43% | 65,100 | 755億713万 | +8.79% | 13.02 | 1.12 |
| 11/22 | 1,356 | 1,410 | 1,356 | 1,398 | +2.49% | 25,900 | 723億66万 | +4.56% | 12.46 | 1.07 |
| 11/21 | 1,382 | 1,392 | 1,357 | 1,364 | -1.37% | 26,100 | 705億4228万 | +2.17% | 12.16 | 1.05 |
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 12月期 | 648 1/9 | 210 10/28 | 509,000 2/15 | - | - | +18.84% 12/15 | -24.98% 10/8 |
| 2009年 12月期 | 536 9/28 | 273 1/26 | 378,000 8/4 | - | - | +19.71% 3/26 | -14.62% 11/20 |
| 2010年 12月期 | 507 4/14 | 348 11/2 | 311,000 2/4 | 262億2051万 | 179億9751万 | +11.92% 2/9 | -11.57% 5/21 |
| 2011年 12月期 | 474 2/7 | 318 3/15 | 542,000 2/15 | 245億1385万 | 164億4600万 | +9.34% 3/31 | -22.42% 3/15 |
| 2012年 12月期 | 488 12/28 | 336 10/31 | 265,000 7/10 | 252億3789万 | 173億7691万 | +29.41% 1/4 | -6.7% 7/20 |
| 2013年 12月期 | 788 12/2 | 469 6/7 | 480,000 2/7 | 407億5299万 | 242億5527万 | +15.1% 12/2 | -19.01% 6/7 |
| 2014年 12月期 | 865 11/4 | 617 5/7 | 215,000 1/20 | 447億3539万 | 319億952万 | +11.95% 9/3 | -9.05% 12/17 |
| 2015年 12月期 | 1,027 12/7 | 690 1/16 | 177,900 7/30 | 531億1357万 | 356億8487万 | +15.63% 12/3 | -10.67% 1/21 |
| 2016年 12月期 | 1,007 3/18 | 795 2/12 | 194,200 12/16 | 520億7923万 | 411億1518万 | +9.66% 2/18 | -8.02% 2/12 |
| 2017年 12月期 | 1,394 12/22 | 892 1/4 | 327,600 9/1 | 720億9379万 | 461億3175万 | +9.56% 3/28 | -8.35% 8/18 |
| 2018年 12月期 | 1,526 1/23 | 1,045 12/26 | 195,600 6/29 | 789億2047万 | 540億4448万 | +12.5% 11/21 | -13.17% 2/14 |
| 2019年 12月期 | 1,335 12/17 | 950 8/6 | 112,900 10/18 | 690億4248万 | 491億3135万 | +10.4% 9/20 | -9.45% 7/18 |
| 2020年 12月期 | 1,255 1/22 | 746 3/23 | 552,100 11/11 | 649億510万 | 385億8104万 | +15.73% 3/27 | -21.92% 3/13 |
| 2021年 12月期 | 1,330 9/17 | 983 1/4 | 377,800 7/29 | 687億8389万 | 508億3802万 | +9.53% 2/8 | -11.56% 1/27 |
| 2022年 12月期 | 1,307 11/24 | 992 5/26 | 433,400 7/28 | 675億9440万 | 513億347万 | +8.79% 6/29 | -8.37% 12/6 |
| 2023年 12月期 | 1,547 12/25 | 1,098 1/5 | 118,100 5/18 | 800億653万 | 567億8550万 | +10.51% 2/28 | -8.7% 3/16 |
| 最新 | 1,503 2024/4/18 | 21,700 | 777億3097万 | -2.08% 1,535 | |||
年間値上がり率
- 1992/12/30 vs 1991/12/30
- 11%（1.11倍）
- 1993/12/30 vs 1992/12/30
- 20%（1.2倍）
- 1994/12/30 vs 1993/12/30
- 3%（1.03倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/30 vs 1996/12/30
- -44%（0.56倍）
- 1998/12/30 vs 1997/12/30
- -35%（0.65倍）
- 1999/12/30 vs 1998/12/30
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- 11%（1.11倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- -3%（0.97倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 157%（2.57倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 40%（1.4倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/04/18 vs 2023/12/29
- 0%（1倍）
- 過去安値
210円（2008/10/28） - 616%（7.16倍）
1,503円（4/18）