株価チャート
株価
4/18
- 前日 (4/17)
- 1,191
- 始値
- 1,181
- 高値
- 1,210
- 安値
- 1,175
- 終値 +0.67%
- 1,199
- 出来高 -29.42%
- 97,400
乖離率
- 株価（5日）
移動平均値 - -0.83%
1,209 - 株価（25日）
移動平均値 - -5.74%
1,272 - 出来高（5日）
移動平均値 - -23.58%
127,460
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 | 1,181 | 1,210 | 1,175 | 1,199 | +0.67% | 97,400 | 277億3119万 | -5.74% | 12.57 | 1.07 |
| 04/17 | 1,219 | 1,219 | 1,168 | 1,191 | -0.17% | 138,000 | 275億4616万 | -6.59% | 12.48 | 1.06 |
| 04/16 | 1,211 | 1,227 | 1,193 | 1,193 | -3.32% | 166,800 | 275億9242万 | -6.87% | 12.5 | 1.06 |
| 04/15 | 1,224 | 1,237 | 1,211 | 1,234 | +0.33% | 115,400 | 285億4069万 | -4.04% | 12.93 | 1.1 |
| 04/12 | 1,227 | 1,244 | 1,224 | 1,230 | +0.65% | 119,700 | 284億4818万 | -4.65% | 12.89 | 1.09 |
| 04/11 | 1,208 | 1,239 | 1,187 | 1,222 | -2.16% | 236,400 | 282億6315万 | -5.56% | 12.81 | 1.09 |
| 04/10 | 1,243 | 1,263 | 1,243 | 1,249 | +0.48% | 66,700 | 288億8762万 | -4% | 13.09 | 1.11 |
| 04/09 | 1,245 | 1,252 | 1,233 | 1,243 | -0.16% | 112,200 | 287億4885万 | -4.97% | 13.03 | 1.11 |
| 04/08 | 1,243 | 1,262 | 1,237 | 1,245 | +0.65% | 101,200 | 287億9511万 | -5.32% | 13.05 | 1.11 |
| 04/05 | 1,226 | 1,247 | 1,216 | 1,237 | -1.04% | 97,200 | 286億1008万 | -6.36% | 12.97 | 1.1 |
| 04/04 | 1,275 | 1,276 | 1,250 | 1,250 | -1.11% | 114,600 | 289億1075万 | -6.02% | 13.1 | 1.11 |
| 04/03 | 1,268 | 1,283 | 1,260 | 1,264 | -2.09% | 121,700 | 292億3455万 | -5.46% | 13.25 | 1.12 |
| 04/02 | 1,307 | 1,311 | 1,263 | 1,291 | -1.22% | 232,900 | 298億5902万 | -3.94% | 13.53 | 1.15 |
| 04/01 | 1,395 | 1,395 | 1,302 | 1,307 | -5.97% | 182,100 | 302億2908万 | -3.26% | 13.7 | 1.16 |
| 03/29 | 1,358 | 1,394 | 1,356 | 1,390 | +2.81% | 128,000 | 321億4876万 | +2.66% | 14.57 | 1.24 |
| 03/28 | 1,322 | 1,352 | 1,318 | 1,352 | +0.75% | 146,200 | 312億6987万 | -0.07% | 14.17 | 1.2 |
| 03/27 | 1,316 | 1,364 | 1,306 | 1,342 | +2.52% | 184,800 | 310億3858万 | -0.81% | 14.07 | 1.19 |
| 03/26 | 1,298 | 1,312 | 1,290 | 1,309 | +1.95% | 81,000 | 302億7534万 | -3.32% | 13.72 | 1.16 |
| 03/25 | 1,301 | 1,308 | 1,284 | 1,284 | -2.43% | 158,600 | 296億9712万 | -5.45% | 13.46 | 1.14 |
| 03/22 | 1,315 | 1,330 | 1,302 | 1,316 | +0.46% | 89,700 | 304億3724万 | -3.52% | 13.79 | 1.17 |
| 03/21 | 1,319 | 1,337 | 1,307 | 1,310 | +0.15% | 100,800 | 302億9847万 | -4.24% | 13.73 | 1.17 |
| 03/19 | 1,287 | 1,311 | 1,282 | 1,308 | +1.4% | 74,700 | 302億5221万 | -4.66% | 13.71 | 1.16 |
| 03/18 | 1,265 | 1,292 | 1,257 | 1,290 | +1.02% | 129,600 | 298億3590万 | -6.11% | 13.52 | 1.15 |
| 03/15 | 1,267 | 1,278 | 1,256 | 1,277 | +0.39% | 99,400 | 295億3522万 | -7.33% | 13.39 | 1.14 |
| 03/14 | 1,280 | 1,281 | 1,261 | 1,272 | -0.7% | 79,500 | 294億1958万 | -7.49% | 13.33 | 1.13 |
| 03/13 | 1,326 | 1,326 | 1,274 | 1,281 | -3.17% | 103,300 | 296億2774万 | -6.56% | 13.43 | 1.14 |
| 03/12 | 1,301 | 1,323 | 1,273 | 1,323 | +0.46% | 88,800 | 305億9914万 | -3.29% | 13.87 | 1.18 |
| 03/11 | 1,316 | 1,319 | 1,283 | 1,317 | -2.15% | 194,400 | 304億6037万 | -3.37% | 13.8 | 1.17 |
| 03/08 | 1,323 | 1,360 | 1,306 | 1,346 | +1.58% | 168,400 | 311億3110万 | -0.88% | 14.11 | 1.2 |
| 03/07 | 1,407 | 1,407 | 1,322 | 1,325 | -5.83% | 182,200 | 306億4540万 | -2.07% | 13.89 | 1.18 |
| 03/06 | 1,395 | 1,418 | 1,378 | 1,407 | -0.92% | 85,300 | 325億4194万 | +4.07% | 14.75 | 1.25 |
| 03/05 | 1,398 | 1,422 | 1,387 | 1,420 | +1.28% | 79,200 | 328億4261万 | +5.42% | 14.88 | 1.26 |
| 03/04 | 1,419 | 1,437 | 1,398 | 1,402 | -0.85% | 144,400 | 324億2630万 | +4.55% | 14.7 | 1.25 |
| 03/01 | 1,450 | 1,450 | 1,413 | 1,414 | -2.62% | 135,600 | 327億384万 | +5.92% | 14.82 | 1.26 |
| 02/29 | 1,427 | 1,460 | 1,422 | 1,452 | +1.82% | 181,200 | 335億8273万 | +9.26% | 15.22 | 1.29 |
| 02/28 | 1,434 | 1,457 | 1,424 | 1,426 | -1.04% | 165,000 | 329億8139万 | +7.87% | 14.95 | 1.27 |
| 02/27 | 1,482 | 1,522 | 1,433 | 1,441 | -1.57% | 281,600 | 333億2831万 | +9.5% | 15.1 | 1.28 |
| 02/26 | 1,444 | 1,527 | 1,436 | 1,464 | +5.78% | 745,200 | 338億6027万 | +12.01% | 15.35 | 1.3 |
| 02/22 | 1,365 | 1,389 | 1,339 | 1,384 | +2.44% | 165,600 | 320億998万 | +6.79% | 14.51 | 1.23 |
| 02/21 | 1,357 | 1,368 | 1,340 | 1,351 | -0.95% | 100,300 | 312億4674万 | +4.89% | 14.16 | 1.2 |
| 02/20 | 1,366 | 1,379 | 1,347 | 1,364 | -0.73% | 153,500 | 315億4741万 | +6.4% | 14.3 | 1.21 |
| 02/19 | 1,396 | 1,396 | 1,367 | 1,374 | -2.69% | 138,800 | 317億7870万 | +7.76% | 14.4 | 1.22 |
| 02/16 | 1,425 | 1,431 | 1,400 | 1,412 | -0.91% | 158,100 | 326億5759万 | +11.36% | 14.8 | 1.26 |
| 02/15 | 1,440 | 1,474 | 1,403 | 1,425 | +0.07% | 229,000 | 329億5826万 | +13.1% | 14.94 | 1.27 |
| 02/14 | 1,404 | 1,436 | 1,404 | 1,424 | +1.42% | 247,000 | 329億3513万 | +13.74% | 14.93 | 1.27 |
| 02/13 | 1,355 | 1,420 | 1,355 | 1,404 | +3.62% | 322,700 | 324億7256万 | +12.86% | 14.72 | 1.25 |
| 02/09 | 1,390 | 1,390 | 1,319 | 1,355 | -2.17% | 442,800 | 313億3925万 | +9.54% | 14.2 | 1.21 |
| 02/08 | 1,297 | 1,397 | 1,296 | 1,385 | +15.8% | 1,347,200 | 320億3311万 | +12.33% | 14.52 | 1.23 |
| 02/07 | 1,181 | 1,201 | 1,172 | 1,196 | +1.27% | 308,000 | 276億6181万 | -2.61% | 12.54 | 1.06 |
| 02/06 | 1,200 | 1,200 | 1,181 | 1,181 | -2.32% | 254,800 | 273億1488万 | -3.98% | 12.38 | 1.05 |
| 02/05 | 1,201 | 1,210 | 1,182 | 1,209 | +1.26% | 153,600 | 279億6248万 | -1.79% | 12.67 | 1.08 |
| 02/02 | 1,189 | 1,204 | 1,178 | 1,194 | +0.51% | 173,800 | 276億1555万 | -2.77% | 12.52 | 1.06 |
| 02/01 | 1,208 | 1,208 | 1,181 | 1,188 | -3.57% | 278,900 | 274億7678万 | -3.02% | 12.45 | 1.06 |
| 01/31 | 1,282 | 1,282 | 1,226 | 1,232 | -4.35% | 203,500 | 284億9444万 | +0.65% | 12.91 | 1.1 |
| 01/30 | 1,298 | 1,307 | 1,286 | 1,288 | -0.08% | 140,300 | 297億8964万 | +5.57% | 13.5 | 1.15 |
| 01/29 | 1,276 | 1,314 | 1,276 | 1,289 | +2.22% | 127,500 | 298億1277万 | +6.09% | 13.51 | 1.15 |
| 01/26 | 1,262 | 1,273 | 1,251 | 1,261 | -0.16% | 119,700 | 291億6517万 | +4.3% | 13.22 | 1.12 |
| 01/25 | 1,252 | 1,270 | 1,251 | 1,263 | -0.39% | 70,300 | 292億1142万 | +4.99% | 13.24 | 1.12 |
| 01/24 | 1,273 | 1,278 | 1,257 | 1,268 | -0.39% | 103,500 | 293億2707万 | +5.84% | 13.29 | 1.13 |
| 01/23 | 1,297 | 1,302 | 1,254 | 1,273 | -0.86% | 175,700 | 294億4271万 | +6.88% | 13.34 | 1.13 |
| 01/22 | 1,243 | 1,284 | 1,243 | 1,284 | +5.85% | 267,400 | 296億9712万 | +8.45% | 13.46 | 1.14 |
| 01/19 | 1,213 | 1,240 | 1,205 | 1,213 | +1.93% | 143,300 | 280億5499万 | +3.06% | 12.71 | 1.08 |
| 01/18 | 1,174 | 1,206 | 1,173 | 1,190 | +0.85% | 114,500 | 275億2303万 | +1.45% | 12.47 | 1.06 |
| 01/17 | 1,207 | 1,229 | 1,180 | 1,180 | -0.67% | 261,700 | 272億9175万 | +0.85% | 12.37 | 1.05 |
| 01/16 | 1,200 | 1,213 | 1,188 | 1,188 | -0.34% | 129,000 | 274億7678万 | +1.63% | 12.45 | 1.06 |
| 01/15 | 1,200 | 1,207 | 1,190 | 1,192 | -0.75% | 170,000 | 275億6929万 | +1.88% | 12.49 | 1.06 |
| 01/12 | 1,228 | 1,232 | 1,184 | 1,201 | -1.23% | 196,500 | 277億7745万 | +2.65% | 12.59 | 1.07 |
| 01/11 | 1,243 | 1,243 | 1,207 | 1,216 | -0.82% | 142,400 | 281億2438万 | +4.02% | 12.75 | 1.08 |
| 01/10 | 1,236 | 1,253 | 1,226 | 1,226 | -0.16% | 121,900 | 283億5566万 | +4.79% | 12.85 | 1.09 |
| 01/09 | 1,243 | 1,254 | 1,219 | 1,228 | +0.24% | 135,600 | 284億192万 | +4.87% | 12.87 | 1.09 |
| 01/05 | 1,262 | 1,265 | 1,223 | 1,225 | -2.39% | 123,400 | 283億3254万 | +4.7% | 12.84 | 1.09 |
| 01/04 | 1,250 | 1,264 | 1,222 | 1,255 | -0.16% | 149,100 | 290億2639万 | +7.17% | 13.15 | 1.12 |
| 2023 | ||||||||||
| 12/29 | 1,240 | 1,265 | 1,232 | 1,257 | +1.37% | 273,100 | 290億7265万 | +7.25% | 13.18 | 1.12 |
| 12/28 | 1,200 | 1,247 | 1,192 | 1,240 | +2.82% | 215,700 | 286億7947万 | +5.71% | 13 | 1.1 |
| 12/27 | 1,136 | 1,206 | 1,136 | 1,206 | +6.63% | 234,300 | 278億9309万 | +2.9% | 12.64 | 1.07 |
| 12/26 | 1,121 | 1,152 | 1,121 | 1,131 | +0.44% | 143,600 | 261億5845万 | -3.58% | 11.85 | 1.01 |
| 12/25 | 1,155 | 1,155 | 1,118 | 1,126 | -2.68% | 153,100 | 260億4280万 | -4.25% | 11.8 | 1 |
| 12/22 | 1,147 | 1,159 | 1,135 | 1,157 | +0.17% | 179,100 | 267億5979万 | -1.95% | 12.13 | 1.03 |
| 12/21 | 1,136 | 1,185 | 1,136 | 1,155 | -0.35% | 241,100 | 267億1353万 | -2.28% | 12.11 | 1.03 |
| 12/20 | 1,149 | 1,172 | 1,146 | 1,159 | +2.29% | 167,000 | 268億605万 | -2.19% | 12.15 | 1.03 |
| 12/19 | 1,105 | 1,135 | 1,100 | 1,133 | +2.81% | 125,600 | 262億470万 | -4.47% | 11.88 | 1.01 |
| 12/18 | 1,116 | 1,117 | 1,089 | 1,102 | -2.91% | 138,900 | 254億8772万 | -7.16% | 11.55 | 0.98 |
| 12/15 | 1,113 | 1,148 | 1,106 | 1,135 | +2.81% | 192,900 | 262億5096万 | -4.62% | 11.9 | 1.01 |
| 12/14 | 1,112 | 1,132 | 1,095 | 1,104 | -0.27% | 125,000 | 255億3397万 | -7.62% | 11.57 | 0.98 |
| 12/13 | 1,090 | 1,112 | 1,087 | 1,107 | +0.54% | 97,900 | 256億336万 | -7.75% | 11.6 | 0.99 |
| 12/12 | 1,118 | 1,141 | 1,092 | 1,101 | -0.54% | 138,400 | 254億6459万 | -8.63% | 11.54 | 0.98 |
| 12/11 | 1,130 | 1,137 | 1,102 | 1,107 | -0.36% | 154,300 | 256億336万 | -8.51% | 11.6 | 0.99 |
| 12/08 | 1,140 | 1,151 | 1,102 | 1,111 | -3.64% | 229,600 | 256億9588万 | -8.41% | 11.65 | 0.99 |
| 12/07 | 1,189 | 1,189 | 1,153 | 1,153 | -4.87% | 283,200 | 266億6728万 | -5.18% | 12.09 | 1.03 |
| 12/06 | 1,192 | 1,215 | 1,191 | 1,212 | +1.25% | 128,100 | 280億3186万 | -0.57% | 12.7 | 1.08 |
| 12/05 | 1,185 | 1,227 | 1,183 | 1,197 | +0.25% | 206,700 | 276億8494万 | -1.72% | 12.55 | 1.07 |
| 12/04 | 1,245 | 1,247 | 1,192 | 1,194 | -2.93% | 223,500 | 276億1555万 | -1.97% | 12.52 | 1.06 |
| 12/01 | 1,264 | 1,264 | 1,217 | 1,230 | -1.6% | 220,600 | 284億4818万 | +1.07% | 12.89 | 1.09 |
| 11/30 | 1,232 | 1,299 | 1,231 | 1,250 | +3.05% | 412,900 | 289億1075万 | +2.8% | 13.1 | 1.11 |
| 11/29 | 1,259 | 1,259 | 1,213 | 1,213 | -3.04% | 108,000 | 280億5499万 | -0.08% | 12.71 | 1.08 |
| 11/28 | 1,263 | 1,269 | 1,237 | 1,251 | -1.34% | 123,600 | 289億3388万 | +3.05% | 13.11 | 1.11 |
| 11/27 | 1,299 | 1,305 | 1,262 | 1,268 | -0.7% | 160,600 | 293億2707万 | +4.53% | 13.29 | 1.13 |
| 11/24 | 1,250 | 1,298 | 1,248 | 1,277 | +4.24% | 297,500 | 295億3522万 | +5.45% | 13.39 | 1.14 |
| 11/22 | 1,232 | 1,250 | 1,211 | 1,225 | -0.33% | 160,700 | 283億3254万 | +1.24% | 12.84 | 1.09 |
| 11/21 | 1,240 | 1,258 | 1,218 | 1,229 | +1.24% | 126,200 | 284億2505万 | +1.4% | 12.88 | 1.09 |
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 | 7,650 10/5 | 2,565 3/17 | 669,500 10/9 | - | - | +18.72% 5/7 | -25.7% 2/8 |
| 2009年 3月期 | 3,370 5/7 | 911 10/28 | 1,154,600 5/9 | - | - | +21.42% 3/16 | -37.96% 10/27 |
| 2010年 3月期 | 2,525 8/6 | 1,307 11/27 | 1,633,500 8/6 | - | - | +28.79% 5/19 | -17.9% 11/27 |
| 2011年 3月期 | 2,123 4/6 | 947 3/15 | 486,000 8/11 | 440億6903万 | 196億5773万 | +15.66% 10/7 | -31.94% 3/15 |
| 2012年 3月期 | 1,323 3/19 | 772 9/26 | 337,700 2/20 | 274億6270万 | 160億2510万 | +22.66% 2/20 | -13.79% 8/22 |
| 2013年 3月期 | 1,265 4/2 | 828 6/4 | 960,600 2/6 | 262億5874万 | 171億8754万 | +23.37% 1/4 | -14.55% 5/16 |
| 2014年 3月期 | 1,112 5/23 5/21 | 788 3/27 | 731,500 7/29 | 230億8279万 | 163億5722万 | +9.19% 5/21 | -9.83% 2/4 |
| 2015年 3月期 | 1,160 8/5 | 778 4/11 | 566,900 8/11 | 240億7916万 | 161億4965万 | +18.26% 6/19 | -10.7% 9/4 |
| 2016年 3月期 | 1,069 4/1 | 634 2/12 | 704,800 5/12 | 221億9020万 | 131億6051万 | +11.13% 3/14 | -12.96% 8/25 |
| 2017年 3月期 | 931 3/29 | 680 4/8 | 268,000 3/29 | 193億2560万 | 141億1537万 | +14.33% 6/6 | -7.97% 11/9 |
| 2018年 3月期 | 985 7/27 | 607 3/26 | 525,700 10/30 | 204億4653万 | 126億4万 | +11.34% 5/15 | -12.66% 2/14 |
| 2019年 3月期 | 707 4/17 | 319 12/25 | 626,900 3/27 | 146億7583万 | 66億2177万 | +37.55% 4/10 | -29.42% 12/25 |
| 2020年 3月期 | 674 12/2 | 279 3/13 | 2,083,900 12/2 | 139億9082万 | 57億9145万 | +37.09% 12/2 | -30.97% 3/13 |
| 2021年 3月期 | 849 1/27 | 297 7/31 | 5,409,000 10/13 | 176億2346万 | 61億6509万 | +43.09% 12/8 | -16.88% 7/2 |
| 2022年 3月期 | 1,947 11/19 | 660 5/17 5/14 | 3,348,000 11/19 | 404億1564万 | 137億21万 | +58.5% 11/19 | -22.45% 1/27 |
| 2023年 3月期 | 1,943 12/2 | 1,008 6/20 | 3,516,300 9/26 | 449億3887万 | 233億1363万 | +24.1% 8/8 | -13.78% 1/5 |
| 最新 | 1,199 2024/4/18 | 97,400 | 277億3119万 | -5.74% 1,272 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- -26%（0.74倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- 50%（1.5倍）
- 1994/12/30 vs 1993/12/30
- 49%（1.49倍）
- 1995/12/29 vs 1994/12/30
- -33%（0.67倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/30 vs 1996/12/30
- -50%（0.5倍）
- 1998/12/30 vs 1997/12/30
- 8%（1.08倍）
- 1999/12/30 vs 1998/12/30
- 194%（2.94倍）
- 2000/12/29 vs 1999/12/30
- 18%（1.18倍）
- 2001/12/28 vs 2000/12/29
- -38%（0.62倍）
- 2002/12/30 vs 2001/12/28
- -47%（0.53倍）
- 2003/12/30 vs 2002/12/30
- 57%（1.57倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 108%（2.08倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- 12%（1.12倍）
- 2008/12/30 vs 2007/12/28
- -81%（0.19倍）
- 2009/12/30 vs 2008/12/30
- 61%（1.61倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -40%（0.6倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- -20%（0.8倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- -12%（0.88倍）
- 2018/12/28 vs 2017/12/29
- -52%（0.48倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- 19%（1.19倍）
- 2021/12/30 vs 2020/12/30
- 184%（2.84倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/04/18 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
279円（2020/03/13） - 330%（4.3倍）
1,199円（4/18）