株価チャート
株価
4/18
- 前日 (4/17)
- 1,538
- 始値
- 1,530
- 高値
- 1,564
- 安値
- 1,530
- 終値 +1.69%
- 1,564
- 出来高 -37.47%
- 28,700
乖離率
- 株価（5日）
移動平均値 - +2.09%
1,532 - 株価（25日）
移動平均値 - +3.23%
1,515 - 出来高（5日）
移動平均値 - -45.12%
52,300
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 | 1,530 | 1,564 | 1,530 | 1,564 | +1.69% | 28,700 | 369億1040万 | +3.23% | 10.54 | 0.8 |
| 04/17 | 1,566 | 1,566 | 1,530 | 1,538 | -1.47% | 45,900 | 362億9680万 | +1.72% | 10.37 | 0.79 |
| 04/16 | 1,545 | 1,605 | 1,531 | 1,561 | +4.62% | 149,100 | 368億3960万 | +3.31% | 10.52 | 0.8 |
| 04/15 | 1,495 | 1,500 | 1,487 | 1,492 | -0.73% | 21,200 | 352億1120万 | -1.13% | 10.06 | 0.76 |
| 04/12 | 1,504 | 1,507 | 1,499 | 1,503 | +0.4% | 16,600 | 354億7080万 | -0.53% | 10.13 | 0.77 |
| 04/11 | 1,495 | 1,504 | 1,493 | 1,497 | -0.66% | 12,300 | 353億2920万 | -0.99% | 10.09 | 0.77 |
| 04/10 | 1,505 | 1,514 | 1,498 | 1,507 | +0.33% | 16,900 | 355億6520万 | -0.4% | 10.16 | 0.77 |
| 04/09 | 1,496 | 1,504 | 1,485 | 1,502 | +0.94% | 14,600 | 354億4720万 | -0.86% | 10.12 | 0.77 |
| 04/08 | 1,481 | 1,491 | 1,481 | 1,488 | +0.95% | 19,800 | 351億1680万 | -1.91% | 10.03 | 0.76 |
| 04/05 | 1,467 | 1,480 | 1,463 | 1,474 | -0.61% | 29,300 | 347億8640万 | -3.09% | 9.93 | 0.75 |
| 04/04 | 1,488 | 1,491 | 1,477 | 1,483 | -0.27% | 19,800 | 349億9880万 | -2.75% | 10 | 0.76 |
| 04/03 | 1,461 | 1,491 | 1,457 | 1,487 | +1.29% | 26,300 | 350億9320万 | -2.75% | 10.02 | 0.76 |
| 04/02 | 1,487 | 1,492 | 1,463 | 1,468 | -1.28% | 27,000 | 346億4480万 | -4.18% | 9.89 | 0.75 |
| 04/01 | 1,520 | 1,520 | 1,486 | 1,487 | -1.52% | 27,700 | 350億9320万 | -3.19% | 10.02 | 0.76 |
| 03/29 | 1,511 | 1,523 | 1,502 | 1,510 | -0.07% | 24,500 | 356億3600万 | -1.82% | 10.18 | 0.77 |
| 03/28 | 1,526 | 1,534 | 1,511 | 1,511 | -2.7% | 47,900 | 356億5960万 | -1.82% | 10.18 | 0.77 |
| 03/27 | 1,540 | 1,564 | 1,540 | 1,553 | +1.11% | 87,100 | 366億5080万 | +0.78% | 10.47 | 0.79 |
| 03/26 | 1,549 | 1,560 | 1,532 | 1,536 | 0% | 72,100 | 362億4960万 | -0.32% | 10.35 | 0.79 |
| 03/25 | 1,541 | 1,552 | 1,529 | 1,536 | -0.39% | 71,800 | 362億4960万 | -0.39% | 10.35 | 0.79 |
| 03/22 | 1,555 | 1,555 | 1,536 | 1,542 | -0.32% | 50,900 | 363億9120万 | +0.06% | 10.39 | 0.79 |
| 03/21 | 1,555 | 1,559 | 1,547 | 1,547 | +0.39% | 44,200 | 365億920万 | +0.45% | 10.43 | 0.79 |
| 03/19 | 1,523 | 1,543 | 1,518 | 1,541 | +0.92% | 28,600 | 363億6760万 | +0.13% | 10.39 | 0.79 |
| 03/18 | 1,535 | 1,535 | 1,518 | 1,527 | +0.66% | 37,300 | 360億3720万 | -0.65% | 10.29 | 0.78 |
| 03/15 | 1,514 | 1,527 | 1,509 | 1,517 | +0.13% | 41,200 | 358億120万 | -1.24% | 10.22 | 0.78 |
| 03/14 | 1,501 | 1,517 | 1,489 | 1,515 | +1.68% | 31,300 | 357億5400万 | -1.3% | 10.21 | 0.78 |
| 03/13 | 1,508 | 1,513 | 1,479 | 1,490 | -0.8% | 28,500 | 351億6400万 | -2.93% | 10.04 | 0.76 |
| 03/12 | 1,490 | 1,502 | 1,466 | 1,502 | +0.07% | 41,100 | 354億4720万 | -2.21% | 10.12 | 0.77 |
| 03/11 | 1,525 | 1,525 | 1,489 | 1,501 | -2.47% | 46,800 | 354億2360万 | -2.41% | 10.12 | 0.77 |
| 03/08 | 1,525 | 1,550 | 1,525 | 1,539 | +0.72% | 37,200 | 363億2040万 | +0.07% | 10.37 | 0.79 |
| 03/07 | 1,540 | 1,543 | 1,525 | 1,528 | -0.65% | 33,300 | 360億6080万 | -0.71% | 10.3 | 0.78 |
| 03/06 | 1,536 | 1,548 | 1,532 | 1,538 | -0.65% | 31,800 | 362億9680万 | -0.06% | 10.37 | 0.79 |
| 03/05 | 1,547 | 1,558 | 1,535 | 1,548 | -0.26% | 17,200 | 365億3280万 | +0.58% | 10.43 | 0.79 |
| 03/04 | 1,593 | 1,593 | 1,548 | 1,552 | -1.83% | 35,800 | 366億2720万 | +0.91% | 10.46 | 0.79 |
| 03/01 | 1,584 | 1,595 | 1,574 | 1,581 | -0.19% | 22,000 | 373億1160万 | +2.73% | 10.66 | 0.81 |
| 02/29 | 1,571 | 1,592 | 1,568 | 1,584 | +0.06% | 22,900 | 373億8240万 | +3.06% | 10.68 | 0.81 |
| 02/28 | 1,578 | 1,606 | 1,574 | 1,583 | +0.7% | 41,500 | 373億5880万 | +3.06% | 10.67 | 0.81 |
| 02/27 | 1,560 | 1,585 | 1,554 | 1,572 | +0.58% | 22,800 | 370億9920万 | +2.41% | 10.59 | 0.8 |
| 02/26 | 1,541 | 1,570 | 1,541 | 1,563 | +1.76% | 32,000 | 368億8680万 | +1.82% | 10.53 | 0.8 |
| 02/22 | 1,538 | 1,549 | 1,527 | 1,536 | 0% | 38,100 | 362億4960万 | 0% | 10.35 | 0.79 |
| 02/21 | 1,550 | 1,564 | 1,523 | 1,536 | -1.09% | 22,000 | 362億4960万 | -0.07% | 10.35 | 0.79 |
| 02/20 | 1,570 | 1,570 | 1,550 | 1,553 | -1.08% | 21,300 | 366億5080万 | +0.84% | 10.47 | 0.79 |
| 02/19 | 1,541 | 1,570 | 1,541 | 1,570 | +2.15% | 31,400 | 370億5200万 | +1.82% | 10.58 | 0.8 |
| 02/16 | 1,522 | 1,539 | 1,460 | 1,537 | +1.52% | 58,600 | 362億7320万 | -0.39% | 10.36 | 0.79 |
| 02/15 | 1,521 | 1,525 | 1,508 | 1,514 | -0.46% | 24,700 | 357億3040万 | -2.01% | 10.2 | 0.77 |
| 02/14 | 1,539 | 1,539 | 1,509 | 1,521 | -0.85% | 26,600 | 358億9560万 | -1.81% | 10.25 | 0.78 |
| 02/13 | 1,510 | 1,536 | 1,499 | 1,534 | +2.95% | 32,200 | 362億240万 | -1.16% | 10.34 | 0.78 |
| 02/09 | 1,493 | 1,510 | 1,489 | 1,490 | -0.2% | 23,300 | 351億6400万 | -4.12% | 10.04 | 0.76 |
| 02/08 | 1,503 | 1,503 | 1,465 | 1,493 | -0.47% | 44,000 | 352億3480万 | -4.17% | 10.06 | 0.76 |
| 02/07 | 1,510 | 1,516 | 1,494 | 1,500 | -0.66% | 27,100 | 354億 | -3.85% | 10.11 | 0.77 |
| 02/06 | 1,535 | 1,535 | 1,510 | 1,510 | -1.11% | 21,700 | 356億3600万 | -3.39% | 10.18 | 0.77 |
| 02/05 | 1,532 | 1,532 | 1,515 | 1,527 | -0.2% | 19,200 | 360億3720万 | -2.43% | 10.29 | 0.78 |
| 02/02 | 1,525 | 1,545 | 1,514 | 1,530 | +1.32% | 44,000 | 361億800万 | -2.3% | 10.31 | 0.78 |
| 02/01 | 1,530 | 1,536 | 1,504 | 1,510 | -3.45% | 63,000 | 356億3600万 | -3.64% | 10.18 | 0.77 |
| 01/31 | 1,533 | 1,566 | 1,524 | 1,564 | +2.16% | 86,400 | 369億1040万 | -0.38% | 10.54 | 0.8 |
| 01/30 | 1,531 | 1,540 | 1,519 | 1,531 | +0.13% | 29,200 | 361億3160万 | -2.36% | 10.32 | 0.78 |
| 01/29 | 1,541 | 1,546 | 1,529 | 1,529 | -0.59% | 25,100 | 360億8440万 | -2.55% | 10.31 | 0.78 |
| 01/26 | 1,570 | 1,571 | 1,538 | 1,538 | -1.98% | 26,700 | 362億9680万 | -2.04% | 10.37 | 0.79 |
| 01/25 | 1,550 | 1,572 | 1,543 | 1,569 | +2.02% | 34,300 | 370億2840万 | +0.06% | 10.57 | 0.8 |
| 01/24 | 1,567 | 1,585 | 1,538 | 1,538 | -1.28% | 34,700 | 362億9680万 | -1.85% | 10.37 | 0.79 |
| 01/23 | 1,551 | 1,558 | 1,533 | 1,558 | -0.06% | 56,100 | 367億6880万 | -0.7% | 10.5 | 0.8 |
| 01/22 | 1,580 | 1,585 | 1,553 | 1,559 | -0.64% | 32,400 | 367億9240万 | -0.64% | 10.51 | 0.8 |
| 01/19 | 1,586 | 1,600 | 1,569 | 1,569 | -0.19% | 31,200 | 370億2840万 | +0.06% | 10.57 | 0.8 |
| 01/18 | 1,585 | 1,600 | 1,566 | 1,572 | -0.51% | 27,400 | 370億9920万 | +0.38% | 10.59 | 0.8 |
| 01/17 | 1,614 | 1,625 | 1,578 | 1,580 | -0.88% | 31,900 | 372億8800万 | +1.09% | 10.65 | 0.81 |
| 01/16 | 1,628 | 1,628 | 1,594 | 1,594 | -1.73% | 20,600 | 376億1840万 | +2.18% | 10.74 | 0.82 |
| 01/15 | 1,588 | 1,629 | 1,588 | 1,622 | +2.4% | 25,100 | 382億7920万 | +4.17% | 10.93 | 0.83 |
| 01/12 | 1,602 | 1,603 | 1,576 | 1,584 | -0.88% | 27,000 | 373億8240万 | +2.13% | 10.68 | 0.81 |
| 01/11 | 1,608 | 1,610 | 1,597 | 1,598 | +0.31% | 22,200 | 377億1280万 | +3.3% | 10.77 | 0.82 |
| 01/10 | 1,609 | 1,610 | 1,592 | 1,593 | -0.99% | 27,000 | 375億9480万 | +3.31% | 10.74 | 0.82 |
| 01/09 | 1,593 | 1,611 | 1,583 | 1,609 | +1.26% | 25,000 | 379億7240万 | +4.62% | 10.84 | 0.82 |
| 01/05 | 1,586 | 1,597 | 1,576 | 1,589 | +0.76% | 21,100 | 375億40万 | +3.72% | 10.71 | 0.81 |
| 01/04 | 1,554 | 1,578 | 1,534 | 1,577 | +1.41% | 14,300 | 372億1720万 | +3.27% | 10.63 | 0.81 |
| 2023 | ||||||||||
| 12/29 | 1,571 | 1,571 | 1,543 | 1,555 | -1.21% | 16,300 | 366億9800万 | +2.17% | 10.48 | 0.8 |
| 12/28 | 1,565 | 1,578 | 1,565 | 1,574 | +0.58% | 11,100 | 371億4640万 | +3.69% | 10.61 | 0.81 |
| 12/27 | 1,559 | 1,565 | 1,549 | 1,565 | +0.77% | 21,600 | 369億3400万 | +3.44% | 10.55 | 0.8 |
| 12/26 | 1,550 | 1,562 | 1,546 | 1,553 | +0.26% | 18,100 | 366億5080万 | +2.98% | 10.47 | 0.79 |
| 12/25 | 1,588 | 1,588 | 1,538 | 1,549 | -1.53% | 16,000 | 365億5640万 | +2.99% | 10.44 | 0.79 |
| 12/22 | 1,542 | 1,579 | 1,542 | 1,573 | +2.88% | 34,000 | 371億2280万 | +4.8% | 10.6 | 0.8 |
| 12/21 | 1,553 | 1,564 | 1,527 | 1,529 | -1.42% | 23,900 | 360億8440万 | +2.21% | 10.31 | 0.78 |
| 12/20 | 1,544 | 1,561 | 1,541 | 1,551 | +0.52% | 45,800 | 366億360万 | +3.88% | 10.45 | 0.79 |
| 12/19 | 1,520 | 1,546 | 1,514 | 1,543 | +2.52% | 27,900 | 364億1480万 | +3.56% | 10.4 | 0.79 |
| 12/18 | 1,543 | 1,543 | 1,498 | 1,505 | -2.46% | 24,600 | 355億1800万 | +1.28% | 10.14 | 0.77 |
| 12/15 | 1,578 | 1,578 | 1,540 | 1,543 | -1.78% | 78,700 | 364億1480万 | +3.98% | 10.4 | 0.79 |
| 12/14 | 1,573 | 1,583 | 1,562 | 1,571 | +0.19% | 41,100 | 370億7560万 | +6.08% | 10.59 | 0.8 |
| 12/13 | 1,546 | 1,577 | 1,546 | 1,568 | +2.22% | 41,300 | 370億480万 | +6.23% | 10.57 | 0.8 |
| 12/12 | 1,533 | 1,539 | 1,510 | 1,534 | +0.72% | 44,100 | 362億240万 | +4.07% | 10.34 | 0.78 |
| 12/11 | 1,496 | 1,525 | 1,496 | 1,523 | +2.49% | 24,700 | 359億4280万 | +3.39% | 10.26 | 0.78 |
| 12/08 | 1,503 | 1,506 | 1,475 | 1,486 | -1.65% | 39,800 | 350億6960万 | +1.02% | 10.02 | 0.76 |
| 12/07 | 1,511 | 1,518 | 1,506 | 1,511 | -0.66% | 21,600 | 356億5960万 | +2.79% | 10.18 | 0.77 |
| 12/06 | 1,475 | 1,528 | 1,475 | 1,521 | +3.4% | 39,300 | 358億9560万 | +3.47% | 10.25 | 0.78 |
| 12/05 | 1,487 | 1,492 | 1,471 | 1,471 | -1.08% | 24,600 | 347億1560万 | +0.14% | 9.91 | 0.75 |
| 12/04 | 1,481 | 1,494 | 1,476 | 1,487 | +0.61% | 18,800 | 350億9320万 | +1.16% | 10.02 | 0.76 |
| 12/01 | 1,474 | 1,485 | 1,473 | 1,478 | +0.34% | 21,800 | 348億8080万 | +0.61% | 9.96 | 0.76 |
| 11/30 | 1,467 | 1,476 | 1,459 | 1,473 | +0.75% | 12,200 | 347億6280万 | +0.34% | 9.93 | 0.75 |
| 11/29 | 1,470 | 1,476 | 1,458 | 1,462 | -0.95% | 15,000 | 345億320万 | -0.34% | 9.85 | 0.75 |
| 11/28 | 1,460 | 1,476 | 1,454 | 1,476 | +2.15% | 24,700 | 348億3360万 | +0.61% | 9.95 | 0.76 |
| 11/27 | 1,472 | 1,472 | 1,444 | 1,445 | -1.16% | 35,000 | 341億200万 | -1.5% | 9.74 | 0.74 |
| 11/24 | 1,451 | 1,466 | 1,451 | 1,462 | +0.48% | 14,000 | 345億320万 | -0.34% | 9.85 | 0.75 |
| 11/22 | 1,448 | 1,462 | 1,442 | 1,455 | +1.04% | 12,300 | 343億3800万 | -0.48% | 9.81 | 0.74 |
| 11/21 | 1,435 | 1,446 | 1,430 | 1,440 | +0.07% | 22,400 | 339億8400万 | -1.23% | 9.71 | 0.74 |
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 | 800 7/17 | 511 1/16 | 58,000 5/11 | - | - | +9.72% 12/6 | -16.93% 1/16 |
| 2009年 3月期 | 618 7/31 | 315 10/10 | 75,000 12/15 | - | - | +19.62% 12/15 | -33.03% 10/10 |
| 2010年 3月期 | 579 9/24 | 412 11/26 | 62,000 7/14 | - | - | +12.89% 3/25 | -11.87% 11/26 |
| 2011年 3月期 | 560 2/17 | 412 3/16 10/27 | 286,000 6/3 | 195億4793万 | 143億8169万 | +10.66% 12/14 | -18.26% 3/15 |
| 2012年 3月期 | 622 7/15 | 461 6/6 6/3 | 93,000 12/15 | 217億1216万 | 160億9213万 | +13.59% 7/20 | -10.35% 10/5 |
| 2013年 3月期 | 618 3/14 3/12 | 455 11/13 | 84,000 7/17 | 215億7254万 | 158億8269万 | +7.88% 12/11 | -5.75% 10/30 |
| 2014年 3月期 | 736 1/14 | 556 6/7 | 113,000 12/13 | 256億9157万 | 194億830万 | +7.8% 7/18 | -10.5% 6/7 |
| 2015年 3月期 | 900 3/25 3/24 | 681 4/9 | 95,000 12/4 | 272億7900万 | 237億7168万 | +7.84% 2/24 | -5.33% 10/21 |
| 2016年 3月期 | 1,074 7/10 | 790 2/24 | 225,900 5/15 | 325億5294万 | 239億4490万 | +12.13% 5/18 | -14.65% 8/25 |
| 2017年 3月期 | 1,168 3/13 | 786 4/8 | 78,000 12/15 | 354億208万 | 238億2366万 | +8.84% 7/14 | -5.64% 4/13 |
| 2018年 3月期 | 1,613 1/26 | 1,032 4/17 | 158,500 3/26 | 488億9003万 | 312億7992万 | +13.09% 12/15 | -12.77% 2/6 |
| 2019年 3月期 | 1,518 6/15 | 1,064 12/25 | 228,600 7/5 | 460億1058万 | 322億4984万 | +10.67% 9/25 | -17.24% 12/25 |
| 2020年 3月期 | 1,512 7/16 | 920 3/13 | 150,900 3/27 | 432億4320万 | 263億1200万 | +15.88% 3/27 | -21.63% 3/13 |
| 2021年 3月期 | 1,524 9/23 | 1,088 4/6 4/3 | 167,400 3/29 | 435億8640万 | 311億1680万 | +11.02% 12/14 | -12.49% 11/5 |
| 2022年 3月期 | 1,228 4/1 | 974 3/8 | 201,000 3/18 | 351億2080万 | 278億5640万 | +7.09% 11/4 | -8.13% 4/26 |
| 2023年 3月期 | 1,372 3/1 | 903 4/27 | 484,900 3/1 | 323億7920万 | 258億2580万 | +11.67% 3/1 | -6.25% 5/12 |
| 最新 | 1,564 2024/4/18 | 28,700 | 369億1040万 | +3.23% 1,515 | |||
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
- -16%（0.84倍）
- 1986/12/27 vs 1985/12/28
- 6%（1.06倍）
- 1987/12/26 vs 1986/12/27
- 5%（1.05倍）
- 1988/12/28 vs 1987/12/26
- 40%（1.4倍）
- 1989/12/29 vs 1988/12/28
- 87%（1.87倍）
- 1990/12/27 vs 1989/12/29
- 3%（1.03倍）
- 1991/12/30 vs 1990/12/27
- -7%（0.93倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- 4%（1.04倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/30 vs 1996/12/30
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/30
- 20%（1.2倍）
- 1999/12/30 vs 1998/12/30
- 2%（1.02倍）
- 2000/12/29 vs 1999/12/30
- -18%（0.82倍）
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- -22%（0.78倍）
- 2003/12/30 vs 2002/12/30
- 48%（1.48倍）
- 2004/12/30 vs 2003/12/30
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/04/18 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
162円（1983/01/31） - 868%（9.68倍）
1,564円（4/18）