株価チャート
株価
4/18
- 前日 (4/17)
- 1,920
- 始値
- 1,932
- 高値
- 1,940
- 安値
- 1,925
- 終値 +0.68%
- 1,933
- 出来高 -16.03%
- 11,000
乖離率
- 株価（5日）
移動平均値 - -2.18%
1,976 - 株価（25日）
移動平均値 - -7.6%
2,092 - 出来高（5日）
移動平均値 - -38.13%
17,780
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 | 1,932 | 1,940 | 1,925 | 1,933 | +0.68% | 11,000 | 642億9003万 | -7.6% | 11.35 | 0.89 |
| 04/17 | 1,965 | 1,982 | 1,920 | 1,920 | -2.24% | 13,100 | 638億5766万 | -8.48% | 11.28 | 0.89 |
| 04/16 | 2,000 | 2,004 | 1,948 | 1,964 | -2.53% | 32,800 | 653億2106万 | -6.79% | 11.54 | 0.91 |
| 04/15 | 2,014 | 2,034 | 2,003 | 2,015 | -1.61% | 18,600 | 670億1728万 | -4.59% | 11.84 | 0.93 |
| 04/12 | 2,059 | 2,064 | 2,035 | 2,048 | -0.1% | 13,400 | 681億1484万 | -3.31% | 12.03 | 0.95 |
| 04/11 | 2,074 | 2,074 | 2,036 | 2,050 | -2.15% | 16,300 | 681億8136万 | -3.3% | 12.04 | 0.95 |
| 04/10 | 2,102 | 2,113 | 2,083 | 2,095 | +0.48% | 9,700 | 696億7802万 | -1.41% | 12.31 | 0.97 |
| 04/09 | 2,096 | 2,096 | 1,970 | 2,085 | -0.48% | 25,800 | 693億4543万 | -1.97% | 12.25 | 0.96 |
| 04/08 | 2,121 | 2,121 | 2,082 | 2,095 | -0.76% | 14,100 | 696億7802万 | -1.32% | 12.31 | 0.97 |
| 04/05 | 2,126 | 2,143 | 2,082 | 2,111 | -1.22% | 33,600 | 702億1017万 | -0.42% | 12.4 | 0.98 |
| 04/04 | 2,134 | 2,147 | 2,116 | 2,137 | +0.85% | 31,900 | 710億7491万 | +1.04% | 12.55 | 0.99 |
| 04/03 | 2,100 | 2,133 | 2,096 | 2,119 | +0.76% | 27,600 | 704億7624万 | +0.52% | 12.45 | 0.98 |
| 04/02 | 2,117 | 2,155 | 2,095 | 2,103 | -0.66% | 28,900 | 699億4409万 | -0.05% | 12.35 | 0.97 |
| 04/01 | 2,129 | 2,155 | 2,117 | 2,117 | -0.56% | 17,100 | 704億972万 | +0.86% | 12.43 | 0.98 |
| 03/29 | 2,103 | 2,143 | 2,102 | 2,129 | +0.61% | 20,600 | 708億883万 | +1.62% | 12.5 | 0.98 |
| 03/28 | 2,153 | 2,184 | 2,095 | 2,116 | -3.25% | 31,900 | 703億7646万 | +1.29% | 12.43 | 0.98 |
| 03/27 | 2,143 | 2,205 | 2,127 | 2,187 | +2.87% | 49,400 | 727億3787万 | +4.94% | 12.85 | 1.01 |
| 03/26 | 2,120 | 2,137 | 2,117 | 2,126 | -0.47% | 13,300 | 707億905万 | +2.46% | 12.49 | 0.98 |
| 03/25 | 2,140 | 2,168 | 2,135 | 2,136 | -0.74% | 19,300 | 710億4165万 | +3.34% | 12.55 | 0.99 |
| 03/22 | 2,122 | 2,163 | 2,120 | 2,152 | +1.56% | 30,600 | 715億7379万 | +4.57% | 12.64 | 0.99 |
| 03/21 | 2,143 | 2,150 | 2,112 | 2,119 | -0.38% | 18,900 | 704億7624万 | +3.52% | 12.45 | 0.98 |
| 03/19 | 2,142 | 2,151 | 2,106 | 2,127 | -0.7% | 19,200 | 707億4231万 | +4.32% | 12.49 | 0.98 |
| 03/18 | 2,176 | 2,176 | 2,136 | 2,142 | -0.14% | 30,300 | 712億4120万 | +5.57% | 12.58 | 0.99 |
| 03/15 | 2,128 | 2,154 | 2,118 | 2,145 | +1.32% | 24,700 | 713億4098万 | +6.29% | 12.6 | 0.99 |
| 03/14 | 2,100 | 2,117 | 2,100 | 2,117 | +1% | 15,300 | 704億972万 | +5.48% | 12.43 | 0.98 |
| 03/13 | 2,125 | 2,132 | 2,095 | 2,096 | -1.73% | 20,700 | 697億1128万 | +5.01% | 12.31 | 0.97 |
| 03/12 | 2,101 | 2,133 | 2,086 | 2,133 | +0.99% | 26,600 | 709億4187万 | +7.29% | 12.53 | 0.99 |
| 03/11 | 2,113 | 2,125 | 2,085 | 2,112 | -1.58% | 33,800 | 702億4343万 | +6.77% | 12.41 | 0.98 |
| 03/08 | 2,100 | 2,159 | 2,100 | 2,146 | +1.71% | 53,200 | 713億7424万 | +9.04% | 12.6 | 0.99 |
| 03/07 | 2,163 | 2,163 | 2,067 | 2,110 | -2.76% | 59,700 | 701億7691万 | +7.76% | 12.39 | 0.98 |
| 03/06 | 2,128 | 2,185 | 2,120 | 2,170 | +1.54% | 55,500 | 721億7246万 | +11.34% | 12.75 | 1 |
| 03/05 | 2,001 | 2,139 | 1,981 | 2,137 | +6.8% | 95,400 | 710億7491万 | +10.33% | 12.55 | 0.99 |
| 03/04 | 2,000 | 2,007 | 1,986 | 2,001 | -0.3% | 38,300 | 665億5165万 | +3.89% | 11.75 | 0.92 |
| 03/01 | 1,978 | 2,011 | 1,978 | 2,007 | +0.9% | 29,900 | 667億5121万 | +4.42% | 11.79 | 0.93 |
| 02/29 | 1,970 | 1,999 | 1,962 | 1,989 | +0.66% | 39,900 | 661億5254万 | +3.76% | 11.68 | 0.92 |
| 02/28 | 1,999 | 2,009 | 1,975 | 1,976 | -1.15% | 35,100 | 657億2017万 | +3.24% | 11.61 | 0.91 |
| 02/27 | 1,983 | 2,014 | 1,977 | 1,999 | +0.65% | 34,300 | 664億8514万 | +4.55% | 11.74 | 0.92 |
| 02/26 | 2,003 | 2,004 | 1,980 | 1,986 | -1.1% | 33,500 | 660億5277万 | +4.09% | 11.66 | 0.92 |
| 02/22 | 1,999 | 2,008 | 1,989 | 2,008 | +0.8% | 33,500 | 667億8447万 | +5.41% | 11.79 | 0.93 |
| 02/21 | 1,982 | 2,002 | 1,964 | 1,992 | +0.5% | 34,900 | 662億5232万 | +4.79% | 11.7 | 0.92 |
| 02/20 | 1,989 | 2,007 | 1,968 | 1,982 | +0.76% | 60,500 | 659億1973万 | +4.32% | 11.64 | 0.92 |
| 02/19 | 1,926 | 1,995 | 1,926 | 1,967 | +1.81% | 157,200 | 654億2084万 | +3.53% | 11.55 | 0.91 |
| 02/16 | 1,927 | 1,962 | 1,926 | 1,932 | +1.85% | 67,100 | 642億5677万 | +1.68% | 11.35 | 0.89 |
| 02/15 | 1,899 | 1,926 | 1,878 | 1,897 | 0% | 78,200 | 630億9270万 | -0.26% | 11.14 | 0.88 |
| 02/14 | 1,914 | 1,914 | 1,865 | 1,897 | -0.99% | 80,500 | 630億9270万 | -0.47% | 11.14 | 0.88 |
| 02/13 | 1,870 | 1,924 | 1,867 | 1,916 | +3.01% | 70,100 | 637億2462万 | +0.31% | 11.25 | 0.89 |
| 02/09 | 1,854 | 1,878 | 1,854 | 1,860 | -0.32% | 50,700 | 618億6211万 | -2.92% | 10.92 | 0.86 |
| 02/08 | 1,858 | 1,876 | 1,832 | 1,866 | -0.21% | 63,600 | 620億6166万 | -2.91% | 10.96 | 0.86 |
| 02/07 | 1,860 | 1,892 | 1,859 | 1,870 | +0.59% | 52,900 | 621億9470万 | -2.91% | 10.98 | 0.86 |
| 02/06 | 1,866 | 1,907 | 1,852 | 1,859 | -1.8% | 53,500 | 618億2885万 | -3.58% | 10.92 | 0.86 |
| 02/05 | 1,902 | 1,965 | 1,871 | 1,893 | +0.64% | 102,000 | 629億5966万 | -1.97% | 11.12 | 0.87 |
| 02/02 | 1,870 | 1,894 | 1,867 | 1,881 | +0.86% | 36,000 | 625億6055万 | -2.54% | 11.05 | 0.87 |
| 02/01 | 1,880 | 1,887 | 1,863 | 1,865 | -1.32% | 25,700 | 620億2840万 | -3.27% | 10.95 | 0.86 |
| 01/31 | 1,874 | 1,892 | 1,861 | 1,890 | +0.64% | 48,300 | 628億5988万 | -1.97% | 11.1 | 0.87 |
| 01/30 | 1,874 | 1,892 | 1,874 | 1,878 | +0.48% | 25,500 | 624億6077万 | -2.54% | 11.03 | 0.87 |
| 01/29 | 1,866 | 1,880 | 1,866 | 1,869 | 0% | 33,600 | 621億6144万 | -2.96% | 10.98 | 0.86 |
| 01/26 | 1,892 | 1,900 | 1,862 | 1,869 | -1.11% | 58,300 | 621億6144万 | -2.96% | 10.98 | 0.86 |
| 01/25 | 1,875 | 1,898 | 1,866 | 1,890 | +0.21% | 44,000 | 628億5988万 | -1.82% | 11.1 | 0.87 |
| 01/24 | 1,901 | 1,902 | 1,882 | 1,886 | -1.62% | 35,400 | 627億2685万 | -2.03% | 11.08 | 0.87 |
| 01/23 | 1,929 | 1,937 | 1,896 | 1,917 | -0.36% | 39,700 | 637億5788万 | -0.42% | 11.26 | 0.89 |
| 01/22 | 1,910 | 1,924 | 1,905 | 1,924 | +1.37% | 37,000 | 639億9070万 | +0.05% | 11.3 | 0.89 |
| 01/19 | 1,913 | 1,913 | 1,888 | 1,898 | -0.84% | 51,900 | 631億2596万 | -1.2% | 11.15 | 0.88 |
| 01/18 | 1,923 | 1,941 | 1,905 | 1,914 | -0.42% | 28,600 | 636億5810万 | -0.36% | 11.24 | 0.88 |
| 01/17 | 1,961 | 1,977 | 1,921 | 1,922 | -1.99% | 39,500 | 639億2418万 | +0.16% | 11.29 | 0.89 |
| 01/16 | 1,989 | 1,989 | 1,961 | 1,961 | -1.06% | 19,100 | 652億2129万 | +2.19% | 11.52 | 0.91 |
| 01/15 | 1,963 | 2,000 | 1,963 | 1,982 | +0.97% | 26,800 | 659億1973万 | +3.28% | 11.64 | 0.92 |
| 01/12 | 2,013 | 2,013 | 1,956 | 1,963 | -1.26% | 32,500 | 652億8780万 | +2.45% | 11.53 | 0.91 |
| 01/11 | 2,005 | 2,013 | 1,973 | 1,988 | -0.2% | 33,500 | 661億1928万 | +3.81% | 11.68 | 0.92 |
| 01/10 | 1,986 | 2,013 | 1,974 | 1,992 | -0.6% | 40,700 | 662億5232万 | +4.13% | 11.7 | 0.92 |
| 01/09 | 2,052 | 2,055 | 1,988 | 2,004 | -2.72% | 29,300 | 666億5143万 | +4.92% | 11.77 | 0.93 |
| 01/05 | 2,057 | 2,067 | 2,021 | 2,060 | +2.18% | 51,500 | 685億1395万 | +8.08% | 12.1 | 0.95 |
| 01/04 | 1,995 | 2,029 | 1,955 | 2,016 | +2.6% | 31,400 | 670億5054万 | +6.05% | 11.84 | 0.93 |
| 2023 | ||||||||||
| 12/29 | 1,949 | 1,973 | 1,931 | 1,965 | +2.24% | 43,700 | 653億5432万 | +3.58% | 11.54 | 0.91 |
| 12/28 | 1,900 | 1,926 | 1,900 | 1,922 | +0.37% | 9,100 | 639億2418万 | +1.42% | 11.29 | 0.89 |
| 12/27 | 1,877 | 1,915 | 1,877 | 1,915 | +2.52% | 19,500 | 636億9136万 | +1.06% | 11.25 | 0.89 |
| 12/26 | 1,846 | 1,868 | 1,846 | 1,868 | +1.19% | 13,100 | 621億2818万 | -1.42% | 10.97 | 0.86 |
| 12/25 | 1,872 | 1,876 | 1,835 | 1,846 | -1.39% | 7,500 | 613億9648万 | -2.69% | 10.84 | 0.85 |
| 12/22 | 1,842 | 1,872 | 1,842 | 1,872 | +1.63% | 13,700 | 622億6122万 | -1.47% | 11 | 0.87 |
| 12/21 | 1,850 | 1,851 | 1,836 | 1,842 | -1.29% | 16,400 | 612億6344万 | -3.1% | 10.82 | 0.85 |
| 12/20 | 1,872 | 1,896 | 1,861 | 1,866 | -0.32% | 29,200 | 620億6166万 | -2.05% | 10.96 | 0.86 |
| 12/19 | 1,846 | 1,877 | 1,845 | 1,872 | +1.19% | 21,600 | 622億6122万 | -1.78% | 11 | 0.87 |
| 12/18 | 1,851 | 1,853 | 1,824 | 1,850 | -1.96% | 23,800 | 615億2952万 | -3.09% | 10.87 | 0.86 |
| 12/15 | 1,871 | 1,895 | 1,871 | 1,887 | +0.86% | 32,500 | 627億6011万 | -1.31% | 11.08 | 0.87 |
| 12/14 | 1,871 | 1,887 | 1,863 | 1,871 | -0.53% | 31,600 | 622億2796万 | -2.35% | 10.99 | 0.86 |
| 12/13 | 1,877 | 1,891 | 1,871 | 1,881 | +0.53% | 24,200 | 625億6055万 | -2.13% | 11.05 | 0.87 |
| 12/12 | 1,898 | 1,898 | 1,862 | 1,871 | -1.11% | 32,800 | 622億2796万 | -2.96% | 10.99 | 0.86 |
| 12/11 | 1,873 | 1,895 | 1,861 | 1,892 | +1.34% | 26,100 | 629億2640万 | -2.17% | 11.11 | 0.87 |
| 12/08 | 1,902 | 1,911 | 1,860 | 1,867 | -3.01% | 74,600 | 620億9492万 | -3.61% | 10.97 | 0.86 |
| 12/07 | 1,939 | 1,943 | 1,923 | 1,925 | -1.64% | 24,700 | 640億2396万 | -0.88% | 11.31 | 0.89 |
| 12/06 | 1,918 | 1,965 | 1,918 | 1,957 | +2.03% | 33,800 | 650億8825万 | +0.77% | 11.49 | 0.9 |
| 12/05 | 1,922 | 1,941 | 1,918 | 1,918 | -0.21% | 44,200 | 637億9114万 | -1.18% | 11.27 | 0.89 |
| 12/04 | 1,940 | 1,940 | 1,908 | 1,922 | -1.03% | 23,500 | 639億2418万 | -1.03% | 11.29 | 0.89 |
| 12/01 | 1,935 | 1,946 | 1,928 | 1,942 | +1.36% | 33,500 | 645億8936万 | +0.05% | 11.41 | 0.9 |
| 11/30 | 1,905 | 1,941 | 1,899 | 1,916 | +0.26% | 29,300 | 637億2462万 | -1.19% | 11.25 | 0.89 |
| 11/29 | 1,936 | 1,942 | 1,911 | 1,911 | -1.29% | 24,600 | 635億5833万 | -1.44% | 11.22 | 0.88 |
| 11/28 | 1,917 | 1,936 | 1,917 | 1,936 | +1.47% | 16,800 | 643億8981万 | -0.1% | 11.37 | 0.89 |
| 11/27 | 1,940 | 1,940 | 1,902 | 1,908 | -0.73% | 17,400 | 634億5855万 | -1.45% | 11.21 | 0.88 |
| 11/24 | 1,913 | 1,936 | 1,910 | 1,922 | +0.47% | 13,900 | 639億2418万 | -0.67% | 11.29 | 0.89 |
| 11/22 | 1,911 | 1,935 | 1,911 | 1,913 | +0.1% | 11,500 | 636億2484万 | -1.03% | 11.24 | 0.88 |
| 11/21 | 1,900 | 1,920 | 1,886 | 1,911 | -0.47% | 23,200 | 635億5833万 | -1.04% | 11.22 | 0.88 |
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 | 1,142 685 7/13 685 7/9 | 567 340 1/22 | 1,332,600 2,221,000 7/4 | - | - | +12.24% 2/25 2/19 | -24.4% 1/22 |
| 2009年 3月期 | 875 525 6/6 | 335 201 11/21 | 383,400 639,000 11/5 | - | - | +13.8% 5/20 | -39.42% 10/8 |
| 2010年 3月期 | 608 365 7/6 | 358 215 2/2 215 11/27 | 223,800 373,000 7/31 | - | - | +21.44% 6/8 | -12.3% 8/3 |
| 2011年 3月期 | 658 395 2/17 395 2/16 | 352 211 3/15 | 578,400 964,000 5/14 | 226億8564万 | 121億1815万 | +17.44% 12/15 | -39.18% 3/15 |
| 2012年 3月期 | 808 485 7/4 | 478 287 11/25 287 11/24 | 3,184,200 5,307,000 6/15 | 278億5452万 | 164億8298万 | +33.98% 6/15 | -17.19% 8/9 |
| 2013年 3月期 | 897 538 3/21 | 513 308 10/12 | 618,000 1,030,000 3/12 | 308億9841万 | 176億8905万 | +13.88% 3/15 | -9.88% 10/12 |
| 2014年 3月期 | 857 514 5/8 | 635 381 6/17 381 6/14 | 271,800 453,000 12/4 | 295億2004万 | 218億8159万 | +6.25% 9/24 | -14.99% 6/7 |
| 2015年 3月期 | 1,070 642 3/27 | 693 416 4/11 | 385,800 643,000 7/8 | 355億8734万 | 230億5971万 | +13.95% 7/15 | -10.23% 10/17 |
| 2016年 3月期 | 1,162 697 7/30 | 683 410 2/12 | 567,000 945,000 10/23 | 386億3610万 | 227億2712万 | +10.37% 3/15 | -17.79% 2/12 |
| 2017年 3月期 | 1,317 790 2/20 | 703 422 6/24 | 324,000 540,000 2/8 | 437億9128万 | 233億9230万 | +11.91% 2/16 | -14.14% 6/24 |
| 2018年 3月期 | 1,240 744 5/9 | 967 580 9/6 | 355,800 593,000 5/12 | 412億4140万 | 321億5056万 | +12.72% 11/7 | -9.29% 5/31 |
| 2019年 3月期 | 1,378 4,135 12/3 | 997 2,992 4/9 | 221,100 73,700 9/27 | 458億4226万 | 331億7050万 | +10.49% 10/1 | -11.71% 12/25 |
| 2020年 3月期 | 1,317 3,950 12/16 3,950 12/13 | 857 2,570 8/26 | 189,000 63,000 6/21 | 437億9128万 | 284億9204万 | +12.22% 3/27 | -12.94% 3/16 |
| 2021年 3月期 | 1,517 4,550 3/29 4,550 3/19 | 1,045 3,135 4/3 | 134,700 44,900 1/28 | 504億4312万 | 347億5586万 | +7.55% 3/19 | -5.61% 7/31 |
| 2022年 3月期 | 1,790 5,370 11/4 | 1,348 4,045 4/28 | 213,000 71,000 9/16 | 595億3396万 | 448億4448万 | +7.89% 7/13 | -13.91% 4/12 |
| 2023年 3月期 | 1,890 5,670 3/31 | 968 2,905 5/19 | 782,700 260,900 5/31 | 628億5988万 | 322億599万 | +12.06% 2/15 | -17.55% 5/17 |
| 最新 | 1,933 2024/4/18 | 11,000 | 642億9003万 | -7.6% 2,092 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 50%（1.5倍）
- 1985/12/28 vs 1984/12/28
- 2%（1.02倍）
- 1986/12/27 vs 1985/12/28
- -9%（0.91倍）
- 1987/12/28 vs 1986/12/27
- 31%（1.31倍）
- 1988/12/28 vs 1987/12/28
- 83%（1.83倍）
- 1989/12/29 vs 1988/12/28
- 64%（1.64倍）
- 1990/12/28 vs 1989/12/29
- -38%（0.62倍）
- 1991/12/30 vs 1990/12/28
- 16%（1.16倍）
- 1992/12/30 vs 1991/12/30
- -46%（0.54倍）
- 1993/12/30 vs 1992/12/30
- -1%（0.99倍）
- 1994/12/30 vs 1993/12/30
- 53%（1.53倍）
- 1995/12/29 vs 1994/12/30
- 4%（1.04倍）
- 1996/12/30 vs 1995/12/29
- -25%（0.75倍）
- 1997/12/30 vs 1996/12/30
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/30
- -11%（0.89倍）
- 1999/12/30 vs 1998/12/30
- -28%（0.72倍）
- 2000/12/29 vs 1999/12/30
- 27%（1.27倍）
- 2001/12/28 vs 2000/12/29
- -31%（0.69倍）
- 2002/12/30 vs 2001/12/28
- 17%（1.17倍）
- 2003/12/30 vs 2002/12/30
- 93%（1.93倍）
- 2004/12/30 vs 2003/12/30
- 6%（1.06倍）
- 2005/12/30 vs 2004/12/30
- 84%（1.84倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 36%（1.36倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 24%（1.24倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07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
- -2%（0.98倍）
- 過去安値
180円（2001/12/20） - 974%（10.74倍）
1,933円（4/18）