株価チャート
株価
4/18
- 前日 (4/17)
- 1,654
- 始値
- 1,646
- 高値
- 1,675
- 安値
- 1,628
- 終値 +0.12%
- 1,656
- 出来高 -40.15%
- 252,800
乖離率
- 株価（5日）
移動平均値 - +0.49%
1,648 - 株価（25日）
移動平均値 - +0.36%
1,650 - 出来高（5日）
移動平均値 - -1.88%
257,640
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 | 1,646 | 1,675 | 1,628 | 1,656 | +0.12% | 252,800 | 1084億9641万 | +0.36% | 12.76 | 0.94 |
| 04/17 | 1,639 | 1,667 | 1,604 | 1,654 | +2.61% | 422,400 | 1083億6538万 | +0.61% | 12.74 | 0.94 |
| 04/16 | 1,629 | 1,636 | 1,600 | 1,612 | -1.65% | 269,600 | 1056億1366万 | -1.59% | 12.42 | 0.92 |
| 04/15 | 1,657 | 1,657 | 1,635 | 1,639 | -2.27% | 195,600 | 1073億8262万 | +0.24% | 12.63 | 0.93 |
| 04/12 | 1,666 | 1,679 | 1,660 | 1,677 | +0.84% | 147,800 | 1098億7227万 | +2.69% | 12.92 | 0.96 |
| 04/11 | 1,626 | 1,663 | 1,626 | 1,663 | +1.28% | 199,700 | 1089億5503万 | +2.02% | 12.81 | 0.95 |
| 04/10 | 1,634 | 1,651 | 1,633 | 1,642 | +0.67% | 239,300 | 1075億7917万 | +0.74% | 12.65 | 0.94 |
| 04/09 | 1,638 | 1,647 | 1,625 | 1,631 | -0.43% | 247,200 | 1066億1504万 | +0.06% | 12.57 | 0.93 |
| 04/08 | 1,615 | 1,641 | 1,608 | 1,638 | +1.74% | 256,900 | 1073億1710万 | +0.49% | 12.62 | 0.93 |
| 04/05 | 1,601 | 1,616 | 1,592 | 1,610 | -1.23% | 190,100 | 1054億8262万 | -1.29% | 12.4 | 0.92 |
| 04/04 | 1,653 | 1,663 | 1,617 | 1,630 | -0.79% | 285,400 | 1067億9297万 | -0.18% | 12.56 | 0.93 |
| 04/03 | 1,630 | 1,666 | 1,621 | 1,643 | +0.06% | 331,000 | 1076億4469万 | +0.55% | 12.66 | 0.94 |
| 04/02 | 1,648 | 1,661 | 1,631 | 1,642 | -0.18% | 273,800 | 1075億7917万 | +0.49% | 12.65 | 0.94 |
| 04/01 | 1,686 | 1,690 | 1,638 | 1,645 | -2.37% | 278,900 | 1077億7572万 | +0.61% | 12.67 | 0.94 |
| 03/29 | 1,675 | 1,692 | 1,674 | 1,685 | +0.12% | 156,100 | 1103億9641万 | +3% | 12.98 | 0.96 |
| 03/28 | 1,658 | 1,692 | 1,657 | 1,683 | 0% | 301,400 | 1102億6538万 | +3.06% | 12.97 | 0.96 |
| 03/27 | 1,697 | 1,700 | 1,674 | 1,683 | 0% | 420,200 | 1102億6538万 | +3.19% | 12.97 | 0.96 |
| 03/26 | 1,676 | 1,698 | 1,670 | 1,683 | +0.18% | 350,600 | 1102億6538万 | +3.31% | 12.97 | 0.96 |
| 03/25 | 1,700 | 1,706 | 1,680 | 1,680 | -1.47% | 329,600 | 1100億6883万 | +3.19% | 12.94 | 0.96 |
| 03/22 | 1,706 | 1,726 | 1,692 | 1,705 | +0.95% | 548,500 | 1117億675万 | +4.79% | 13.14 | 0.97 |
| 03/21 | 1,708 | 1,710 | 1,680 | 1,689 | +1.26% | 1,094,900 | 1106億5848万 | +4% | 13.01 | 0.96 |
| 03/19 | 1,625 | 1,669 | 1,618 | 1,668 | +2.65% | 566,300 | 1092億8262万 | +2.84% | 12.85 | 0.95 |
| 03/18 | 1,616 | 1,632 | 1,600 | 1,625 | +1.63% | 552,700 | 1064億6538万 | +0.12% | 12.52 | 0.93 |
| 03/15 | 1,570 | 1,602 | 1,546 | 1,599 | +2.76% | 777,500 | 1047億6194万 | -1.72% | 12.32 | 0.91 |
| 03/14 | 1,508 | 1,558 | 1,503 | 1,556 | +2.64% | 610,000 | 1017億1245万 | -4.6% | 11.99 | 0.89 |
| 03/13 | 1,513 | 1,517 | 1,481 | 1,516 | -0.13% | 851,800 | 990億9773万 | -7.39% | 11.68 | 0.86 |
| 03/12 | 1,520 | 1,523 | 1,491 | 1,518 | -0.98% | 466,600 | 992億2847万 | -7.72% | 11.7 | 0.87 |
| 03/11 | 1,546 | 1,549 | 1,509 | 1,533 | -3.1% | 357,000 | 1002億899万 | -7.15% | 11.81 | 0.87 |
| 03/08 | 1,579 | 1,596 | 1,556 | 1,582 | -1.8% | 409,900 | 1034億1201万 | -4.53% | 12.19 | 0.9 |
| 03/07 | 1,680 | 1,680 | 1,609 | 1,611 | -3.13% | 298,000 | 1053億768万 | -3.01% | 12.41 | 0.92 |
| 03/06 | 1,601 | 1,674 | 1,601 | 1,663 | +2.02% | 502,400 | 1087億681万 | -0.06% | 12.81 | 0.95 |
| 03/05 | 1,601 | 1,644 | 1,601 | 1,630 | -0.06% | 299,000 | 1065億4967万 | -2.1% | 12.56 | 0.93 |
| 03/04 | 1,647 | 1,649 | 1,620 | 1,631 | -1.51% | 342,500 | 1066億1504万 | -2.16% | 12.57 | 0.93 |
| 03/01 | 1,635 | 1,672 | 1,630 | 1,656 | -0.78% | 300,200 | 1082億4924万 | -0.84% | 12.76 | 0.94 |
| 02/29 | 1,645 | 1,673 | 1,637 | 1,669 | +1.15% | 324,800 | 1090億9902万 | -0.12% | 12.86 | 0.95 |
| 02/28 | 1,662 | 1,662 | 1,647 | 1,650 | -0.18% | 271,600 | 1078億5703万 | -1.26% | 12.71 | 0.94 |
| 02/27 | 1,685 | 1,690 | 1,642 | 1,653 | -0.9% | 277,600 | 1080億5314万 | -1.2% | 12.74 | 0.94 |
| 02/26 | 1,679 | 1,694 | 1,668 | 1,668 | +0.24% | 339,400 | 1090億3365万 | -0.24% | 12.85 | 0.95 |
| 02/22 | 1,630 | 1,664 | 1,622 | 1,664 | +2.78% | 481,700 | 1087億7218万 | -0.3% | 12.82 | 0.95 |
| 02/21 | 1,634 | 1,638 | 1,607 | 1,619 | -0.18% | 248,200 | 1058億3063万 | -2.82% | 12.47 | 0.92 |
| 02/20 | 1,620 | 1,634 | 1,612 | 1,622 | -1.04% | 334,700 | 1060億2673万 | -2.52% | 12.5 | 0.92 |
| 02/19 | 1,643 | 1,647 | 1,624 | 1,639 | -1.09% | 346,400 | 1071億3798万 | -1.44% | 12.63 | 0.93 |
| 02/16 | 1,655 | 1,669 | 1,644 | 1,657 | 0% | 440,900 | 1083億1461万 | -0.24% | 12.77 | 0.94 |
| 02/15 | 1,630 | 1,684 | 1,630 | 1,657 | +2.35% | 515,700 | 1083億1461万 | -0.18% | 12.77 | 0.94 |
| 02/14 | 1,636 | 1,636 | 1,582 | 1,619 | -1.7% | 563,800 | 1058億3063万 | -2.29% | 12.47 | 0.92 |
| 02/13 | 1,673 | 1,673 | 1,621 | 1,647 | -1.91% | 689,200 | 1076億6093万 | -0.36% | 12.69 | 0.94 |
| 02/09 | 1,720 | 1,735 | 1,679 | 1,679 | -2.78% | 997,800 | 1097億5270万 | +1.82% | 12.94 | 0.96 |
| 02/08 | 1,742 | 1,748 | 1,708 | 1,727 | +0.47% | 539,600 | 1128億9036万 | +5.05% | 13.31 | 0.98 |
| 02/07 | 1,691 | 1,729 | 1,690 | 1,719 | +1.42% | 459,300 | 1123億6742万 | +5.14% | 13.24 | 0.98 |
| 02/06 | 1,713 | 1,713 | 1,688 | 1,695 | -0.88% | 395,800 | 1107億9859万 | +4.24% | 13.06 | 0.97 |
| 02/05 | 1,700 | 1,712 | 1,686 | 1,710 | +2.03% | 470,000 | 1117億7911万 | +5.82% | 13.17 | 0.97 |
| 02/02 | 1,647 | 1,694 | 1,641 | 1,676 | -0.42% | 396,000 | 1095億5660万 | +4.42% | 12.91 | 0.96 |
| 02/01 | 1,670 | 1,691 | 1,655 | 1,683 | -0.47% | 279,500 | 1100億1417万 | +5.52% | 12.97 | 0.96 |
| 01/31 | 1,675 | 1,692 | 1,672 | 1,691 | +0.71% | 216,400 | 1105億3712万 | +6.76% | 13.03 | 0.96 |
| 01/30 | 1,690 | 1,692 | 1,669 | 1,679 | -0.71% | 263,100 | 1097億5270万 | +6.81% | 12.94 | 0.96 |
| 01/29 | 1,695 | 1,700 | 1,685 | 1,691 | +0.48% | 270,500 | 1105億3712万 | +8.26% | 13.03 | 0.96 |
| 01/26 | 1,689 | 1,695 | 1,678 | 1,683 | -0.36% | 282,900 | 1100億1417万 | +8.58% | 12.97 | 0.96 |
| 01/25 | 1,670 | 1,691 | 1,654 | 1,689 | +0.42% | 283,600 | 1104億638万 | +9.75% | 13.01 | 0.96 |
| 01/24 | 1,690 | 1,696 | 1,674 | 1,682 | -0.24% | 205,100 | 1099億4880万 | +10.08% | 12.96 | 0.96 |
| 01/23 | 1,692 | 1,700 | 1,680 | 1,686 | -0.53% | 324,400 | 1102億1028万 | +11.21% | 12.99 | 0.96 |
| 01/22 | 1,675 | 1,706 | 1,667 | 1,695 | +4.95% | 426,600 | 1107億9859万 | +12.4% | 13.06 | 0.97 |
| 01/19 | 1,614 | 1,624 | 1,602 | 1,615 | +1% | 228,700 | 1055億6916万 | +7.67% | 12.44 | 0.92 |
| 01/18 | 1,593 | 1,614 | 1,589 | 1,599 | +0.88% | 229,200 | 1045億2327万 | +6.96% | 12.32 | 0.91 |
| 01/17 | 1,583 | 1,599 | 1,578 | 1,585 | +0.51% | 305,500 | 1036億812万 | +6.3% | 12.21 | 0.9 |
| 01/16 | 1,586 | 1,600 | 1,576 | 1,577 | -1.31% | 197,900 | 1030億8517万 | +5.91% | 12.15 | 0.9 |
| 01/15 | 1,605 | 1,617 | 1,597 | 1,598 | +0.19% | 169,500 | 1044億5790万 | +7.25% | 12.31 | 0.91 |
| 01/12 | 1,626 | 1,626 | 1,590 | 1,595 | -1.3% | 217,100 | 1042億6180万 | +7.12% | 12.29 | 0.91 |
| 01/11 | 1,610 | 1,629 | 1,604 | 1,616 | +1.96% | 376,600 | 1056億3452万 | +8.6% | 12.45 | 0.92 |
| 01/10 | 1,575 | 1,604 | 1,553 | 1,585 | +3.26% | 455,900 | 1036億812万 | +6.52% | 12.21 | 0.9 |
| 01/09 | 1,545 | 1,560 | 1,519 | 1,535 | -0.32% | 293,900 | 1003億3972万 | +3.09% | 11.83 | 0.88 |
| 01/05 | 1,560 | 1,568 | 1,537 | 1,540 | 0% | 304,200 | 1006億6656万 | +3.36% | 11.86 | 0.88 |
| 01/04 | 1,501 | 1,542 | 1,484 | 1,540 | +1.99% | 246,300 | 1006億6656万 | +3.15% | 11.86 | 0.88 |
| 2023 | ||||||||||
| 12/29 | 1,489 | 1,510 | 1,484 | 1,510 | +1.82% | 307,800 | 987億553万 | +1% | 11.63 | 0.86 |
| 12/28 | 1,459 | 1,487 | 1,445 | 1,483 | +2.28% | 160,600 | 969億4059万 | -1.07% | 11.43 | 0.84 |
| 12/27 | 1,453 | 1,464 | 1,443 | 1,450 | +1.19% | 266,400 | 947億8345万 | -3.53% | 11.17 | 0.82 |
| 12/26 | 1,455 | 1,455 | 1,427 | 1,433 | +0.56% | 315,300 | 936億7220万 | -5.04% | 11.04 | 0.82 |
| 12/25 | 1,416 | 1,426 | 1,406 | 1,425 | +1.28% | 156,300 | 931億4925万 | -6% | 10.98 | 0.81 |
| 12/22 | 1,401 | 1,412 | 1,398 | 1,407 | +0.64% | 184,800 | 919億7263万 | -7.68% | 10.84 | 0.8 |
| 12/21 | 1,405 | 1,412 | 1,385 | 1,398 | -1.96% | 245,600 | 913億8432万 | -8.81% | 10.77 | 0.8 |
| 12/20 | 1,421 | 1,430 | 1,406 | 1,426 | +1.93% | 312,600 | 932億1462万 | -7.58% | 10.99 | 0.81 |
| 12/19 | 1,393 | 1,403 | 1,371 | 1,399 | -0.07% | 296,600 | 914億4969万 | -9.86% | 10.78 | 0.8 |
| 12/18 | 1,390 | 1,407 | 1,359 | 1,400 | -0.92% | 406,800 | 915億1506万 | -10.37% | 10.79 | 0.8 |
| 12/15 | 1,400 | 1,415 | 1,382 | 1,413 | +0.93% | 347,100 | 923億6484万 | -10.17% | 10.89 | 0.8 |
| 12/14 | 1,469 | 1,469 | 1,400 | 1,400 | -4.89% | 388,800 | 915億1506万 | -11.62% | 10.79 | 0.8 |
| 12/13 | 1,491 | 1,492 | 1,472 | 1,472 | -1.41% | 203,000 | 962億2155万 | -7.88% | 11.34 | 0.84 |
| 12/12 | 1,512 | 1,515 | 1,485 | 1,493 | -0.73% | 248,200 | 975億9427万 | -7.09% | 11.5 | 0.85 |
| 12/11 | 1,500 | 1,511 | 1,495 | 1,504 | +1.08% | 221,300 | 983億1332万 | -6.58% | 11.59 | 0.86 |
| 12/08 | 1,516 | 1,532 | 1,467 | 1,488 | -3.88% | 403,300 | 972億6743万 | -7.58% | 11.46 | 0.85 |
| 12/07 | 1,588 | 1,589 | 1,543 | 1,548 | -2.7% | 224,600 | 1011億8951万 | -3.85% | 11.93 | 0.88 |
| 12/06 | 1,574 | 1,596 | 1,564 | 1,591 | +1.08% | 342,900 | 1040億33万 | -0.93% | 12.26 | 0.9 |
| 12/05 | 1,559 | 1,584 | 1,559 | 1,574 | +0.45% | 245,100 | 1028億8907万 | -1.63% | 12.13 | 0.9 |
| 12/04 | 1,600 | 1,600 | 1,555 | 1,567 | -2.61% | 198,600 | 1024億3150万 | -1.76% | 12.07 | 0.89 |
| 12/01 | 1,624 | 1,625 | 1,605 | 1,609 | -0.31% | 178,500 | 1051億7695万 | +1.13% | 12.4 | 0.92 |
| 11/30 | 1,588 | 1,615 | 1,579 | 1,614 | +2.35% | 285,600 | 1055億379万 | +1.83% | 12.43 | 0.92 |
| 11/29 | 1,590 | 1,601 | 1,566 | 1,577 | -1.38% | 225,300 | 1030億8517万 | -0.06% | 12.15 | 0.9 |
| 11/28 | 1,623 | 1,625 | 1,592 | 1,599 | +0.13% | 213,200 | 1045億2327万 | +1.59% | 12.32 | 0.91 |
| 11/27 | 1,640 | 1,643 | 1,597 | 1,597 | -0.68% | 192,600 | 1043億9253万 | +1.85% | 12.3 | 0.91 |
| 11/24 | 1,611 | 1,630 | 1,600 | 1,608 | +1.9% | 252,500 | 1051億1158万 | +2.81% | 12.39 | 0.91 |
| 11/22 | 1,585 | 1,598 | 1,577 | 1,578 | -1.62% | 233,000 | 1031億5054万 | +1.09% | 12.16 | 0.9 |
| 11/21 | 1,602 | 1,606 | 1,560 | 1,604 | +0.12% | 276,700 | 1048億5011万 | +2.95% | 12.36 | 0.91 |
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 | 2,000 4,000 10/4 | 816 1,632 3/17 | 2,254,600 1,127,300 8/2 | - | - | +19.63% 4/28 | -25.19% 1/22 |
| 2009年 3月期 | 1,388 2,775 6/6 2,775 6/2 | 368 736 12/25 | 1,113,400 556,700 11/11 | - | - | +31.9% 4/6 | -38.16% 10/10 |
| 2010年 3月期 | 1,125 2,250 12/29 | 481 961 4/1 | 809,000 404,500 9/18 | - | - | +26.22% 8/3 | -10.62% 9/4 |
| 2011年 3月期 | 1,207 2,414 4/30 | 736 1,471 3/15 | 687,000 343,500 4/27 | 753億1680万 | 458億9520万 | +10% 5/13 | -22.47% 3/15 |
| 2012年 3月期 | 1,161 2,321 8/2 | 781 1,561 11/24 1,561 11/22 | 818,400 409,200 3/15 | 724億1520万 | 487億320万 | +9.82% 7/6 | -17.41% 8/22 |
| 2013年 3月期 | 1,098 2,195 3/19 | 590 1,179 8/1 | 2,055,200 1,027,600 8/1 | 684億8400万 | 367億8480万 | +13.09% 10/23 | -14.73% 6/4 |
| 2014年 3月期 | 1,419 2,837 5/16 | 916 1,831 3/17 | 1,447,800 723,900 10/31 | 885億1440万 | 571億2720万 | +16.2% 5/15 | -13.58% 2/4 |
| 2015年 3月期 | 1,346 2,692 3/19 2,692 3/17 他2件 | 982 1,963 4/11 | 1,092,400 546,200 4/28 | 839億9040万 | 612億4560万 | +11.77% 11/14 | -11.32% 10/2 |
| 2016年 3月期 | 1,450 2,900 2/1 | 990 1,980 3/1 | 979,600 489,800 2/1 | 904億8000万 | 617億7600万 | +12.59% 10/9 | -13.87% 2/12 |
| 2017年 3月期 | 1,765 3,530 1/10 | 905 1,809 7/8 | 1,289,400 644,700 2/15 | 1101億3600万 | 564億4080万 | +12.18% 12/9 | -13.42% 7/8 |
| 2018年 3月期 | 1,955 3,910 2/28 | 1,246 2,492 4/17 | 2,701,200 1,350,600 11/7 | 1220億7450万 | 777億5040万 | +12.29% 5/10 | -8% 11/16 |
| 2019年 3月期 | 2,133 4,265 5/14 | 1,353 2/8 | 1,064,600 532,300 5/1 | 1331億5799万 | 881億2765万 | +12.87% 4/19 | -19.21% 5/10 |
| 2020年 3月期 | 1,803 4/19 | 669 3/23 | 1,391,300 5/10 | 1174億3840万 | 436億809万 | +15.62% 9/17 | -38.61% 3/19 |
| 2021年 3月期 | 2,060 3/23 | 646 4/6 | 1,704,800 2/10 | 1344億3271万 | 421億886万 | +28.16% 6/5 | -14.38% 7/3 |
| 2022年 3月期 | 2,625 6/8 | 1,363 3/8 | 1,722,000 11/5 | 1713億382万 | 889億8713万 | +18.12% 6/8 | -21.6% 3/8 |
| 2023年 3月期 | 1,963 11/9 | 1,212 5/11 | 1,423,200 11/9 | 1282億4926万 | 791億2869万 | +12.77% 8/19 | -9.1% 12/23 |
| 最新 | 1,656 2024/4/18 | 252,800 | 1084億9641万 | +0.36% 1,650 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 33%（1.33倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -75%（0.25倍）
- 2009/12/30 vs 2008/12/30
- 178%（2.78倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/04/18 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
368円（2008/12/25） - 350%（4.5倍）
1,656円（4/18）