株価チャート
株価
4/19
- 前日 (4/18)
- 1,194
- 始値
- 1,208
- 高値
- 1,222
- 安値
- 1,193
- 終値 +1.51%
- 1,212
- 出来高 +267.28%
- 378,300
乖離率
- 株価（5日）
移動平均値 - +0.41%
1,207 - 株価（25日）
移動平均値 - +3.86%
1,167 - 出来高（5日）
移動平均値 - +74.01%
217,400
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 | 1,208 | 1,222 | 1,193 | 1,212 | +1.51% | 378,300 | 1125億5940万 | +3.86% | 13.44 | 1.78 |
| 04/18 | 1,170 | 1,204 | 1,168 | 1,194 | +0.84% | 103,000 | 1108億8773万 | +2.67% | 13.24 | 1.75 |
| 04/17 | 1,203 | 1,204 | 1,167 | 1,184 | -1.58% | 220,000 | 1099億5902万 | +2.16% | 13.13 | 1.74 |
| 04/16 | 1,234 | 1,234 | 1,199 | 1,203 | -3.3% | 212,100 | 1117億2357万 | +4.07% | 13.34 | 1.77 |
| 04/15 | 1,228 | 1,252 | 1,208 | 1,244 | +0.08% | 173,600 | 1155億3127万 | +7.99% | 13.8 | 1.83 |
| 04/12 | 1,248 | 1,252 | 1,239 | 1,243 | -0.88% | 237,200 | 1154億3840万 | +8.56% | 13.79 | 1.83 |
| 04/11 | 1,252 | 1,269 | 1,238 | 1,254 | -0.4% | 262,200 | 1164億5998万 | +10.1% | 13.91 | 1.84 |
| 04/10 | 1,213 | 1,259 | 1,211 | 1,259 | +3.37% | 331,200 | 1169億2433万 | +11.02% | 13.97 | 1.85 |
| 04/09 | 1,228 | 1,240 | 1,206 | 1,218 | +0.16% | 313,400 | 1131億1663万 | +8.17% | 13.51 | 1.79 |
| 04/08 | 1,299 | 1,317 | 1,207 | 1,216 | +0.91% | 772,100 | 1129億3089万 | +8.38% | 13.49 | 1.79 |
| 04/05 | 1,203 | 1,233 | 1,187 | 1,205 | +1.6% | 694,700 | 1119億931万 | +7.78% | 13.37 | 1.77 |
| 04/04 | 1,143 | 1,190 | 1,138 | 1,186 | +5.05% | 554,800 | 1101億4476万 | +6.37% | 13.16 | 1.74 |
| 04/03 | 1,091 | 1,129 | 1,091 | 1,129 | +2.54% | 174,400 | 1048億5113万 | +1.44% | 12.52 | 1.66 |
| 04/02 | 1,111 | 1,112 | 1,089 | 1,101 | -0.9% | 161,900 | 1022億5075万 | -0.99% | 12.21 | 1.62 |
| 04/01 | 1,130 | 1,130 | 1,109 | 1,111 | -0.45% | 96,800 | 1031億7945万 | -0.18% | 12.32 | 1.63 |
| 03/29 | 1,109 | 1,123 | 1,109 | 1,116 | +1.09% | 75,900 | 1036億4381万 | +0.18% | 12.38 | 1.64 |
| 03/28 | 1,097 | 1,118 | 1,091 | 1,104 | -0.36% | 127,500 | 1025億2936万 | -0.99% | 12.25 | 1.62 |
| 03/27 | 1,114 | 1,117 | 1,099 | 1,108 | -0.54% | 211,200 | 1029億84万 | -0.81% | 12.29 | 1.63 |
| 03/26 | 1,128 | 1,134 | 1,107 | 1,114 | -2.37% | 284,400 | 1034億5807万 | -0.54% | 12.36 | 1.64 |
| 03/25 | 1,135 | 1,156 | 1,126 | 1,141 | +1.06% | 237,900 | 1059億6558万 | +1.69% | 12.66 | 1.68 |
| 03/22 | 1,144 | 1,145 | 1,118 | 1,129 | -1.31% | 226,500 | 1048億5113万 | +0.8% | 12.52 | 1.66 |
| 03/21 | 1,150 | 1,164 | 1,133 | 1,144 | +0.18% | 278,000 | 1062億4419万 | +2.05% | 12.69 | 1.68 |
| 03/19 | 1,120 | 1,148 | 1,119 | 1,142 | +1.51% | 238,200 | 1060億5845万 | +1.87% | 12.67 | 1.68 |
| 03/18 | 1,113 | 1,135 | 1,107 | 1,125 | +2.46% | 290,600 | 1044億7965万 | +0.18% | 12.48 | 1.65 |
| 03/15 | 1,108 | 1,114 | 1,097 | 1,098 | -0.81% | 128,400 | 1019億7213万 | -2.4% | 12.18 | 1.61 |
| 03/14 | 1,097 | 1,117 | 1,097 | 1,107 | +0.91% | 166,700 | 1028億797万 | -1.86% | 12.28 | 1.63 |
| 03/13 | 1,109 | 1,113 | 1,093 | 1,097 | -0.99% | 157,700 | 1018億7926万 | -3.09% | 12.17 | 1.61 |
| 03/12 | 1,099 | 1,109 | 1,085 | 1,108 | -0.09% | 192,500 | 1029億84万 | -2.46% | 12.29 | 1.63 |
| 03/11 | 1,066 | 1,109 | 1,062 | 1,109 | +3.64% | 475,600 | 1029億9371万 | -2.46% | 12.3 | 1.63 |
| 03/08 | 1,085 | 1,085 | 1,065 | 1,070 | -2.37% | 241,200 | 993億7175万 | -6.06% | 11.87 | 1.57 |
| 03/07 | 1,116 | 1,122 | 1,090 | 1,096 | -0.9% | 231,700 | 1017億8639万 | -4.28% | 12.16 | 1.61 |
| 03/06 | 1,077 | 1,110 | 1,072 | 1,106 | +2.22% | 249,400 | 1027億1510万 | -3.83% | 12.27 | 1.63 |
| 03/05 | 1,106 | 1,106 | 1,082 | 1,082 | -2.7% | 275,800 | 1004億8620万 | -6.4% | 12 | 1.59 |
| 03/04 | 1,125 | 1,127 | 1,112 | 1,112 | -0.45% | 188,400 | 1032億7232万 | -4.22% | 12.33 | 1.63 |
| 03/01 | 1,121 | 1,130 | 1,108 | 1,117 | -0.62% | 169,400 | 1037億3668万 | -4.2% | 12.39 | 1.64 |
| 02/29 | 1,112 | 1,129 | 1,100 | 1,124 | -0.09% | 225,000 | 1043億8677万 | -4.01% | 12.47 | 1.65 |
| 02/28 | 1,120 | 1,137 | 1,114 | 1,125 | 0% | 176,200 | 1044億7965万 | -4.34% | 12.48 | 1.65 |
| 02/27 | 1,130 | 1,132 | 1,109 | 1,125 | +0.27% | 196,600 | 1044億7965万 | -4.74% | 12.48 | 1.65 |
| 02/26 | 1,121 | 1,136 | 1,111 | 1,122 | -0.8% | 265,800 | 1042億103万 | -5.32% | 12.45 | 1.65 |
| 02/22 | 1,139 | 1,141 | 1,126 | 1,131 | -1.57% | 204,500 | 1050億3687万 | -4.88% | 12.55 | 1.66 |
| 02/21 | 1,150 | 1,152 | 1,130 | 1,149 | -0.61% | 228,800 | 1067億854万 | -3.61% | 12.75 | 1.69 |
| 02/20 | 1,188 | 1,190 | 1,146 | 1,156 | -1.45% | 240,300 | 1073億5864万 | -3.34% | 12.82 | 1.7 |
| 02/19 | 1,158 | 1,177 | 1,152 | 1,173 | +2% | 186,500 | 1089億3744万 | -2.41% | 13.01 | 1.72 |
| 02/16 | 1,111 | 1,154 | 1,107 | 1,150 | +4.26% | 247,100 | 1068億142万 | -4.8% | 12.76 | 1.69 |
| 02/15 | 1,138 | 1,145 | 1,103 | 1,103 | -3.42% | 218,400 | 1024億3649万 | -9.22% | 12.23 | 1.62 |
| 02/14 | 1,131 | 1,148 | 1,119 | 1,142 | -1.21% | 270,300 | 1060億5845万 | -6.7% | 12.67 | 1.68 |
| 02/13 | 1,188 | 1,188 | 1,148 | 1,156 | -2.36% | 366,300 | 1073億5864万 | -6.09% | 12.82 | 1.7 |
| 02/09 | 1,249 | 1,250 | 1,156 | 1,184 | -0.42% | 605,500 | 1099億5902万 | -4.36% | 13.13 | 1.74 |
| 02/08 | 1,179 | 1,194 | 1,166 | 1,189 | +0.93% | 278,100 | 1104億2338万 | -4.42% | 13.19 | 1.75 |
| 02/07 | 1,175 | 1,183 | 1,166 | 1,178 | -0.84% | 160,200 | 1094億180万 | -5.76% | 13.07 | 1.73 |
| 02/06 | 1,197 | 1,200 | 1,172 | 1,188 | -0.92% | 419,300 | 1103億3051万 | -5.41% | 13.18 | 1.75 |
| 02/05 | 1,151 | 1,205 | 1,141 | 1,199 | +5.64% | 460,800 | 1113億5208万 | -4.99% | 13.3 | 1.76 |
| 02/02 | 1,154 | 1,165 | 1,133 | 1,135 | -3.4% | 419,200 | 1054億835万 | -10.35% | 12.59 | 1.67 |
| 02/01 | 1,206 | 1,220 | 1,174 | 1,175 | -2.65% | 301,400 | 1091億2319万 | -7.7% | 13.03 | 1.73 |
| 01/31 | 1,220 | 1,220 | 1,192 | 1,207 | -1.47% | 297,000 | 1120億9505万 | -5.7% | 13.39 | 1.77 |
| 01/30 | 1,245 | 1,245 | 1,225 | 1,225 | -1.29% | 120,900 | 1137億6673万 | -4.67% | 13.59 | 1.8 |
| 01/29 | 1,228 | 1,241 | 1,221 | 1,241 | +1.14% | 122,100 | 1152億5266万 | -3.72% | 13.77 | 1.82 |
| 01/26 | 1,227 | 1,233 | 1,212 | 1,227 | -0.81% | 218,500 | 1139億5247万 | -5.03% | 13.61 | 1.8 |
| 01/25 | 1,231 | 1,238 | 1,219 | 1,237 | 0% | 117,100 | 1148億8117万 | -4.55% | 13.72 | 1.82 |
| 01/24 | 1,248 | 1,248 | 1,221 | 1,237 | -1.2% | 127,400 | 1148億8117万 | -4.77% | 13.72 | 1.82 |
| 01/23 | 1,259 | 1,266 | 1,247 | 1,252 | +0.4% | 164,400 | 1162億7424万 | -3.84% | 13.89 | 1.84 |
| 01/22 | 1,220 | 1,248 | 1,215 | 1,247 | +2.97% | 187,300 | 1158億988万 | -4.37% | 13.83 | 1.83 |
| 01/19 | 1,227 | 1,236 | 1,211 | 1,211 | -0.9% | 222,400 | 1124億6653万 | -7.27% | 13.43 | 1.78 |
| 01/18 | 1,212 | 1,222 | 1,196 | 1,222 | +0.16% | 389,000 | 1134億8811万 | -6.72% | 13.55 | 1.8 |
| 01/17 | 1,252 | 1,252 | 1,220 | 1,220 | -2.79% | 300,400 | 1133億237万 | -7.08% | 13.53 | 1.79 |
| 01/16 | 1,295 | 1,295 | 1,255 | 1,255 | -3.91% | 325,700 | 1165億5285万 | -4.71% | 13.92 | 1.84 |
| 01/15 | 1,301 | 1,306 | 1,284 | 1,306 | +0.08% | 166,700 | 1212億8926万 | -1.06% | 14.49 | 1.92 |
| 01/12 | 1,327 | 1,330 | 1,296 | 1,305 | -1.66% | 258,700 | 1211億9639万 | -0.99% | 14.48 | 1.92 |
| 01/11 | 1,335 | 1,335 | 1,307 | 1,327 | -0.52% | 191,300 | 1232億3955万 | +0.76% | 14.72 | 1.95 |
| 01/10 | 1,324 | 1,334 | 1,316 | 1,334 | +0.83% | 122,100 | 1238億8964万 | +1.37% | 14.8 | 1.96 |
| 01/09 | 1,334 | 1,340 | 1,314 | 1,323 | 0% | 130,700 | 1228億6806万 | +0.38% | 14.68 | 1.94 |
| 01/05 | 1,325 | 1,335 | 1,318 | 1,323 | -0.97% | 122,400 | 1228億6806万 | +0.23% | 14.68 | 1.94 |
| 01/04 | 1,320 | 1,336 | 1,296 | 1,336 | -0.15% | 112,600 | 1240億7538万 | +0.98% | 14.82 | 1.96 |
| 2023 | ||||||||||
| 12/29 | 1,340 | 1,348 | 1,332 | 1,338 | +0.45% | 54,600 | 1242億6113万 | +0.9% | 14.84 | 1.97 |
| 12/28 | 1,327 | 1,332 | 1,315 | 1,332 | +0.23% | 45,600 | 1237億390万 | +0.23% | 14.78 | 1.96 |
| 12/27 | 1,312 | 1,333 | 1,305 | 1,329 | +1.45% | 73,000 | 1234億2529万 | -0.3% | 14.74 | 1.95 |
| 12/26 | 1,324 | 1,325 | 1,299 | 1,310 | -0.38% | 75,500 | 1216億6074万 | -2.17% | 14.53 | 1.92 |
| 12/25 | 1,346 | 1,347 | 1,308 | 1,315 | -2.23% | 81,500 | 1221億2510万 | -2.3% | 14.59 | 1.93 |
| 12/22 | 1,312 | 1,347 | 1,312 | 1,345 | +1.89% | 198,900 | 1249億1122万 | -0.52% | 14.92 | 1.98 |
| 12/21 | 1,327 | 1,334 | 1,316 | 1,320 | -0.83% | 99,100 | 1225億8945万 | -2.58% | 14.64 | 1.94 |
| 12/20 | 1,320 | 1,343 | 1,320 | 1,331 | +1.14% | 87,100 | 1236億1103万 | -2.13% | 14.76 | 1.96 |
| 12/19 | 1,320 | 1,333 | 1,311 | 1,316 | -0.23% | 63,400 | 1222億1797万 | -3.52% | 14.6 | 1.93 |
| 12/18 | 1,324 | 1,325 | 1,304 | 1,319 | -1.05% | 142,900 | 1224億9658万 | -3.58% | 14.63 | 1.94 |
| 12/15 | 1,303 | 1,339 | 1,293 | 1,333 | +2.93% | 229,100 | 1237億9677万 | -3.05% | 14.79 | 1.96 |
| 12/14 | 1,303 | 1,307 | 1,288 | 1,295 | -0.61% | 220,600 | 1202億6768万 | -6.63% | 14.36 | 1.9 |
| 12/13 | 1,307 | 1,312 | 1,295 | 1,303 | +0.62% | 117,700 | 1210億1065万 | -7% | 14.45 | 1.91 |
| 12/12 | 1,338 | 1,338 | 1,295 | 1,295 | -1.89% | 157,600 | 1202億6768万 | -8.35% | 14.36 | 1.9 |
| 12/11 | 1,330 | 1,330 | 1,303 | 1,320 | +0.99% | 155,400 | 1225億8945万 | -7.5% | 14.64 | 1.94 |
| 12/08 | 1,295 | 1,315 | 1,293 | 1,307 | -0.53% | 218,200 | 1213億8213万 | -9.17% | 14.5 | 1.92 |
| 12/07 | 1,320 | 1,328 | 1,296 | 1,314 | -0.3% | 170,500 | 1220億3223万 | -9.44% | 14.58 | 1.93 |
| 12/06 | 1,300 | 1,339 | 1,300 | 1,318 | +3.78% | 361,900 | 1224億371万 | -9.97% | 14.62 | 1.94 |
| 12/05 | 1,274 | 1,294 | 1,251 | 1,270 | -1.01% | 417,000 | 1179億4591万 | -13.84% | 14.09 | 1.87 |
| 12/04 | 1,299 | 1,313 | 1,265 | 1,283 | -1.31% | 527,900 | 1191億5323万 | -13.78% | 14.23 | 1.89 |
| 12/01 | 1,367 | 1,368 | 1,293 | 1,300 | -5.66% | 459,100 | 1207億3204万 | -13.33% | 14.42 | 1.91 |
| 11/30 | 1,365 | 1,385 | 1,357 | 1,378 | +0.07% | 148,800 | 1279億7596万 | -8.8% | 15.29 | 2.02 |
| 11/29 | 1,387 | 1,393 | 1,370 | 1,377 | -1.57% | 189,300 | 1289億1584万 | -9.35% | 15.27 | 2.04 |
| 11/28 | 1,410 | 1,419 | 1,377 | 1,399 | -0.29% | 204,600 | 1309億7549万 | -8.32% | 15.52 | 2.07 |
| 11/27 | 1,400 | 1,410 | 1,370 | 1,403 | -0.28% | 340,000 | 1313億4998万 | -8.36% | 15.56 | 2.08 |
| 11/24 | 1,455 | 1,455 | 1,397 | 1,407 | -2.29% | 264,500 | 1317億2446万 | -8.46% | 15.61 | 2.09 |
| 11/22 | 1,475 | 1,499 | 1,432 | 1,440 | -2.37% | 194,800 | 1348億1395万 | -6.74% | 15.97 | 2.13 |
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 | 237 949 1/28 | 155 620 12/21 | 803,600 200,900 1/28 | - | - | +26.09% 1/28 | -7.93% 8/17 |
| 2009年 3月期 | 211 845 5/8 | 120 478 11/20 | 477,600 119,400 2/2 | - | - | +34.03% 2/2 | -25.44% 10/28 |
| 2010年 3月期 | 195 780 4/8 | 148 591 12/1 590 11/30 | 384,800 96,200 7/17 | - | - | +9.11% 7/17 | -7.77% 11/27 |
| 2011年 3月期 | 171 685 5/12 | 117 466 3/16 | 206,800 51,700 3/14 | 160億3256万 | 109億682万 | +4.25% 2/15 | -15.28% 3/15 |
| 2012年 3月期 | 146 585 4/12 | 119 476 8/9 | 89,200 22,300 12/12 | 136億9204万 | 111億4087万 | +5.55% 6/29 | -8.69% 8/9 |
| 2013年 3月期 | 148 593 8/1 | 113 451 11/16 | 128,800 32,200 1/4 | 138億7928万 | 105億5574万 | +8.27% 1/11 | -8.43% 5/23 |
| 2014年 3月期 | 173 690 2/26 | 123 492 6/26 | 301,200 75,300 9/9 | 161億4958万 | 115億1535万 | +10.48% 1/24 | -8.67% 6/10 |
| 2015年 3月期 | 404 1,615 3/31 | 150 600 5/1 600 4/30 | 1,444,400 361,100 9/9 | 377億9939万 | 140億4312万 | +30.44% 9/8 | -8.61% 1/29 |
| 2016年 3月期 | 1,183 4,730 3/31 | 372 1,488 4/3 | 1,152,000 288,000 5/12 | 1107億659万 | 348億2693万 | +29.32% 2/26 | -13.89% 12/14 |
| 2017年 3月期 | 1,718 6,870 8/1 | 980 3,920 10/13 | 920,400 230,100 8/5 | 1607億9372万 | 917億4838万 | +26.15% 11/18 | -18.9% 8/22 |
| 2018年 3月期 | 1,221 4/3 | 579 3/20 | 1,318,300 10/27 | 1143億1099万 | 542億644万 | +23.84% 5/8 | -15.72% 8/8 |
| 2019年 3月期 | 870 9/20 | 527 4/17 | 2,593,400 9/11 | 814億5009万 | 493億3816万 | +24.61% 5/24 | -17.79% 10/29 |
| 2020年 3月期 | 782 1/21 | 362 3/13 | 796,300 11/8 | 732億1146万 | 338億9072万 | +14.12% 10/24 | -37.42% 3/13 |
| 2021年 3月期 | 676 8/26 | 417 4/22 | 422,000 6/22 | 632億8766万 | 390億3987万 | +19.15% 6/8 | -6.24% 10/15 |
| 2022年 3月期 | 1,113 12/9 | 554 5/13 | 1,673,300 2/10 | 1041億9995万 | 518億6592万 | +21.42% 12/7 | -16.6% 1/27 |
| 2023年 3月期 | 1,684 8/15 | 772 5/10 | 1,351,700 8/12 | 1576億5742万 | 722億7525万 | +32.52% 8/15 | -13.8% 9/28 |
| 最新 | 1,212 2024/4/19 | 378,300 | 1125億5940万 | +3.86% 1,167 | |||
年間値上がり率
- 1995/12/28 vs 1994/12/30
- -33%（0.67倍）
- 1996/12/30 vs 1995/12/28
- 0%（1倍）
- 1997/12/30 vs 1996/12/30
- -50%（0.5倍）
- 1998/12/30 vs 1997/12/30
- -21%（0.79倍）
- 1999/12/30 vs 1998/12/30
- 9%（1.09倍）
- 2000/12/29 vs 1999/12/30
- -17%（0.83倍）
- 2001/12/28 vs 2000/12/29
- 10%（1.1倍）
- 2002/12/30 vs 2001/12/28
- 7%（1.07倍）
- 2003/12/29 vs 2002/12/30
- 63%（1.63倍）
- 2004/12/30 vs 2003/12/29
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 118%（2.18倍）
- 2015/12/30 vs 2014/12/30
- 140%（2.4倍）
- 2016/12/30 vs 2015/12/30
- 75%（1.75倍）
- 2017/12/29 vs 2016/12/30
- -47%（0.53倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 47%（1.47倍）
- 2022/12/30 vs 2021/12/30
- 35%（1.35倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/04/19 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
88円（2001/01/10） - 1285%（13.85倍）
1,212円（4/19）