株価チャート
株価
4/18
- 前日 (4/17)
- 1,513
- 始値
- 1,513
- 高値
- 1,540
- 安値
- 1,513
- 終値 +1.45%
- 1,535
- 出来高 -19.88%
- 79,400
乖離率
- 株価（5日）
移動平均値 - -1.1%
1,552 - 株価（25日）
移動平均値 - -2.48%
1,574 - 出来高（5日）
移動平均値 - -13.64%
91,940
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 | 1,513 | 1,540 | 1,513 | 1,535 | +1.45% | 79,400 | 1794億1249万 | -2.48% | 12.84 | 1.08 |
| 04/17 | 1,537 | 1,539 | 1,508 | 1,513 | -2.26% | 99,100 | 1768億4111万 | -3.88% | 12.65 | 1.06 |
| 04/16 | 1,571 | 1,572 | 1,538 | 1,548 | -2.4% | 102,400 | 1809億3195万 | -1.65% | 12.94 | 1.08 |
| 04/15 | 1,579 | 1,595 | 1,558 | 1,586 | +0.44% | 89,600 | 1853億7343万 | +0.83% | 13.26 | 1.11 |
| 04/12 | 1,613 | 1,613 | 1,577 | 1,579 | -1.93% | 89,200 | 1845億5526万 | +0.51% | 13.2 | 1.11 |
| 04/11 | 1,620 | 1,632 | 1,608 | 1,610 | -1.59% | 116,300 | 1881億7858万 | +2.61% | 13.46 | 1.13 |
| 04/10 | 1,620 | 1,646 | 1,620 | 1,636 | +0.86% | 101,400 | 1912億1748万 | +4.47% | 13.68 | 1.15 |
| 04/09 | 1,615 | 1,633 | 1,606 | 1,622 | +0.75% | 128,500 | 1895億8115万 | +3.91% | 13.56 | 1.14 |
| 04/08 | 1,602 | 1,611 | 1,592 | 1,610 | +0.63% | 100,800 | 1881億7858万 | +3.4% | 13.46 | 1.13 |
| 04/05 | 1,582 | 1,604 | 1,573 | 1,600 | +1.14% | 137,600 | 1870億976万 | +2.96% | 13.38 | 1.12 |
| 04/04 | 1,567 | 1,589 | 1,557 | 1,582 | +2.2% | 126,000 | 1849億590万 | +2% | 13.23 | 1.11 |
| 04/03 | 1,527 | 1,557 | 1,519 | 1,548 | +1.38% | 134,600 | 1809億3195万 | -0.06% | 12.94 | 1.08 |
| 04/02 | 1,550 | 1,550 | 1,523 | 1,527 | -0.84% | 97,900 | 1784億7744万 | -1.42% | 12.77 | 1.07 |
| 04/01 | 1,575 | 1,577 | 1,532 | 1,540 | -1.91% | 105,300 | 1799億9690万 | -0.58% | 12.88 | 1.08 |
| 03/29 | 1,557 | 1,574 | 1,550 | 1,570 | +0.83% | 89,900 | 1835億333万 | +1.36% | 13.13 | 1.1 |
| 03/28 | 1,557 | 1,569 | 1,550 | 1,557 | -1.89% | 98,800 | 1819億8388万 | +0.65% | 13.02 | 1.09 |
| 03/27 | 1,585 | 1,599 | 1,585 | 1,587 | +0.57% | 115,100 | 1854億9031万 | +2.72% | 13.27 | 1.11 |
| 03/26 | 1,585 | 1,589 | 1,574 | 1,578 | -0.38% | 92,200 | 1844億3838万 | +2.27% | 13.19 | 1.11 |
| 03/25 | 1,591 | 1,594 | 1,575 | 1,584 | -0.44% | 126,100 | 1851億3967万 | +2.86% | 13.25 | 1.11 |
| 03/22 | 1,587 | 1,594 | 1,573 | 1,591 | +0.7% | 98,300 | 1859億5783万 | +3.51% | 13.3 | 1.11 |
| 03/21 | 1,588 | 1,588 | 1,574 | 1,580 | +0.38% | 159,200 | 1846億7214万 | +3% | 13.21 | 1.11 |
| 03/19 | 1,564 | 1,582 | 1,560 | 1,574 | +0.13% | 75,700 | 1839億7086万 | +2.74% | 13.16 | 1.1 |
| 03/18 | 1,579 | 1,583 | 1,560 | 1,572 | +0.13% | 78,400 | 1837億3709万 | +2.75% | 13.14 | 1.1 |
| 03/15 | 1,557 | 1,578 | 1,557 | 1,570 | +1.03% | 153,700 | 1835億333万 | +2.75% | 13.13 | 1.1 |
| 03/14 | 1,525 | 1,556 | 1,521 | 1,554 | +1.7% | 91,400 | 1816億3323万 | +1.7% | 12.99 | 1.09 |
| 03/13 | 1,518 | 1,534 | 1,512 | 1,528 | +0.46% | 90,600 | 1785億9432万 | 0% | 12.78 | 1.07 |
| 03/12 | 1,519 | 1,523 | 1,491 | 1,521 | -0.07% | 97,000 | 1777億7616万 | -0.52% | 12.72 | 1.07 |
| 03/11 | 1,520 | 1,529 | 1,503 | 1,522 | -0.91% | 158,000 | 1778億9304万 | -0.59% | 12.73 | 1.07 |
| 03/08 | 1,528 | 1,543 | 1,519 | 1,536 | 0% | 154,400 | 1795億2937万 | +0.13% | 12.84 | 1.08 |
| 03/07 | 1,550 | 1,558 | 1,529 | 1,536 | +0.72% | 158,500 | 1795億2937万 | +0.07% | 12.84 | 1.08 |
| 03/06 | 1,510 | 1,537 | 1,510 | 1,525 | +0.59% | 164,800 | 1782億4368万 | -0.91% | 12.75 | 1.07 |
| 03/05 | 1,508 | 1,523 | 1,497 | 1,516 | +0.13% | 130,300 | 1771億9175万 | -1.75% | 12.68 | 1.06 |
| 03/04 | 1,538 | 1,538 | 1,511 | 1,514 | -1.11% | 176,300 | 1769億5799万 | -2.01% | 12.66 | 1.06 |
| 03/01 | 1,522 | 1,537 | 1,518 | 1,531 | +0.13% | 125,600 | 1789億4497万 | -1.1% | 12.8 | 1.07 |
| 02/29 | 1,541 | 1,547 | 1,515 | 1,529 | -0.78% | 253,400 | 1787億1121万 | -1.42% | 12.79 | 1.07 |
| 02/28 | 1,530 | 1,547 | 1,528 | 1,541 | +0.65% | 146,600 | 1801億1378万 | -0.84% | 12.89 | 1.08 |
| 02/27 | 1,540 | 1,546 | 1,529 | 1,531 | -0.84% | 111,500 | 1789億4497万 | -1.61% | 12.8 | 1.07 |
| 02/26 | 1,550 | 1,557 | 1,529 | 1,544 | +0.72% | 202,300 | 1804億6442万 | -1.03% | 12.91 | 1.08 |
| 02/22 | 1,551 | 1,552 | 1,526 | 1,533 | +1.12% | 183,000 | 1791億7873万 | -1.92% | 12.82 | 1.07 |
| 02/21 | 1,517 | 1,536 | 1,510 | 1,516 | +0.07% | 141,200 | 1771億9175万 | -3.32% | 12.68 | 1.06 |
| 02/20 | 1,541 | 1,541 | 1,515 | 1,515 | -1.11% | 108,000 | 1770億7487万 | -3.63% | 12.67 | 1.06 |
| 02/19 | 1,506 | 1,533 | 1,504 | 1,532 | +1.06% | 102,300 | 1790億6185万 | -2.92% | 12.81 | 1.07 |
| 02/16 | 1,498 | 1,529 | 1,498 | 1,516 | +1.2% | 160,400 | 1771億9175万 | -4.17% | 12.68 | 1.06 |
| 02/15 | 1,520 | 1,520 | 1,487 | 1,498 | -0.79% | 182,500 | 1750億8789万 | -5.67% | 12.53 | 1.05 |
| 02/14 | 1,531 | 1,531 | 1,498 | 1,510 | -1.37% | 164,200 | 1764億9047万 | -5.27% | 12.63 | 1.06 |
| 02/13 | 1,518 | 1,540 | 1,510 | 1,531 | +0.72% | 131,400 | 1789億4497万 | -4.25% | 12.8 | 1.07 |
| 02/09 | 1,535 | 1,536 | 1,518 | 1,520 | -1.49% | 164,000 | 1776億5928万 | -5.24% | 12.71 | 1.06 |
| 02/08 | 1,550 | 1,554 | 1,526 | 1,543 | -0.96% | 132,200 | 1803億4754万 | -3.98% | 12.9 | 1.08 |
| 02/07 | 1,547 | 1,561 | 1,541 | 1,558 | +0.58% | 88,800 | 1821億76万 | -3.05% | 13.03 | 1.09 |
| 02/06 | 1,555 | 1,570 | 1,545 | 1,549 | -0.58% | 132,500 | 1810億4883万 | -3.55% | 12.95 | 1.09 |
| 02/05 | 1,585 | 1,585 | 1,556 | 1,558 | -0.89% | 140,200 | 1821億76万 | -2.99% | 13.03 | 1.09 |
| 02/02 | 1,585 | 1,585 | 1,565 | 1,572 | -0.76% | 103,000 | 1837億3709万 | -2.12% | 13.14 | 1.1 |
| 02/01 | 1,580 | 1,589 | 1,565 | 1,584 | 0% | 143,600 | 1851億3967万 | -1.31% | 13.25 | 1.11 |
| 01/31 | 1,615 | 1,617 | 1,566 | 1,584 | -2.58% | 275,500 | 1851億3967万 | -1.25% | 13.25 | 1.11 |
| 01/30 | 1,625 | 1,629 | 1,612 | 1,626 | +0.25% | 153,100 | 1900億4867万 | +1.5% | 13.6 | 1.14 |
| 01/29 | 1,590 | 1,622 | 1,590 | 1,622 | +2.72% | 98,900 | 1895億8115万 | +1.38% | 13.56 | 1.14 |
| 01/26 | 1,585 | 1,586 | 1,573 | 1,579 | -0.25% | 101,800 | 1845億5526万 | -1.19% | 13.2 | 1.11 |
| 01/25 | 1,590 | 1,599 | 1,580 | 1,583 | -0.57% | 102,700 | 1850億2279万 | -0.81% | 13.24 | 1.11 |
| 01/24 | 1,596 | 1,598 | 1,582 | 1,592 | -0.81% | 111,700 | 1860億7472万 | -0.19% | 13.31 | 1.12 |
| 01/23 | 1,610 | 1,626 | 1,605 | 1,605 | 0% | 79,100 | 1875億9417万 | +0.63% | 13.42 | 1.12 |
| 01/22 | 1,615 | 1,622 | 1,604 | 1,605 | -0.62% | 123,100 | 1875億9417万 | +0.63% | 13.42 | 1.12 |
| 01/19 | 1,633 | 1,634 | 1,611 | 1,615 | -1.34% | 115,400 | 1887億6298万 | +1.19% | 13.5 | 1.13 |
| 01/18 | 1,639 | 1,643 | 1,622 | 1,637 | -0.12% | 68,200 | 1913億3437万 | +2.44% | 13.69 | 1.15 |
| 01/17 | 1,630 | 1,665 | 1,630 | 1,639 | +1.11% | 153,400 | 1915億6813万 | +2.69% | 13.7 | 1.15 |
| 01/16 | 1,667 | 1,670 | 1,618 | 1,621 | -2.82% | 97,300 | 1894億6427万 | +1.57% | 13.55 | 1.14 |
| 01/15 | 1,658 | 1,676 | 1,654 | 1,668 | +1.58% | 75,900 | 1949億5768万 | +4.58% | 13.95 | 1.17 |
| 01/12 | 1,665 | 1,676 | 1,639 | 1,642 | -0.55% | 126,000 | 1919億1877万 | +3.21% | 13.73 | 1.15 |
| 01/11 | 1,663 | 1,676 | 1,651 | 1,651 | +0.24% | 124,000 | 1929億7070万 | +3.9% | 13.81 | 1.16 |
| 01/10 | 1,640 | 1,661 | 1,635 | 1,647 | +0.18% | 238,900 | 1925億318万 | +3.85% | 13.77 | 1.15 |
| 01/09 | 1,653 | 1,653 | 1,618 | 1,644 | -0.54% | 117,900 | 1921億5253万 | +3.98% | 13.75 | 1.15 |
| 01/05 | 1,601 | 1,656 | 1,601 | 1,653 | +3.31% | 179,400 | 1932億446万 | +4.75% | 13.82 | 1.16 |
| 01/04 | 1,554 | 1,603 | 1,522 | 1,600 | +4.1% | 214,400 | 1870億976万 | +1.59% | 13.38 | 1.12 |
| 2023 | ||||||||||
| 12/29 | 1,547 | 1,547 | 1,526 | 1,537 | +0.07% | 76,500 | 1796億4625万 | -2.35% | 12.85 | 1.08 |
| 12/28 | 1,545 | 1,548 | 1,528 | 1,536 | -1.03% | 64,500 | 1795億2937万 | -2.6% | 12.84 | 1.08 |
| 12/27 | 1,555 | 1,557 | 1,546 | 1,552 | -0.19% | 77,300 | 1813億9947万 | -1.77% | 12.98 | 1.09 |
| 12/26 | 1,542 | 1,558 | 1,540 | 1,555 | +0.65% | 84,800 | 1817億5011万 | -1.71% | 13 | 1.09 |
| 12/25 | 1,570 | 1,573 | 1,545 | 1,545 | -0.64% | 63,400 | 1805億8130万 | -2.4% | 12.92 | 1.08 |
| 12/22 | 1,543 | 1,561 | 1,543 | 1,555 | +0.71% | 87,400 | 1817億5011万 | -1.89% | 13 | 1.09 |
| 12/21 | 1,564 | 1,574 | 1,543 | 1,544 | -1.53% | 100,000 | 1804億6442万 | -2.59% | 12.91 | 1.08 |
| 12/20 | 1,565 | 1,586 | 1,565 | 1,568 | -0.25% | 121,400 | 1832億6957万 | -1.07% | 13.11 | 1.1 |
| 12/19 | 1,566 | 1,572 | 1,552 | 1,572 | +1.88% | 135,800 | 1837億3709万 | -0.76% | 13.14 | 1.1 |
| 12/18 | 1,548 | 1,548 | 1,503 | 1,543 | -1.09% | 160,700 | 1803億4754万 | -2.53% | 12.9 | 1.08 |
| 12/15 | 1,584 | 1,587 | 1,559 | 1,560 | -0.7% | 189,500 | 1823億3452万 | -1.52% | 13.04 | 1.09 |
| 12/14 | 1,625 | 1,634 | 1,569 | 1,571 | -3.14% | 278,300 | 1836億2021万 | -0.76% | 13.14 | 1.1 |
| 12/13 | 1,630 | 1,639 | 1,612 | 1,622 | -0.49% | 128,600 | 1895億8115万 | +2.66% | 13.56 | 1.14 |
| 12/12 | 1,660 | 1,665 | 1,626 | 1,630 | -0.97% | 145,000 | 1905億1620万 | +3.43% | 13.63 | 1.14 |
| 12/11 | 1,605 | 1,648 | 1,597 | 1,646 | +2.43% | 201,300 | 1923億8630万 | +4.64% | 13.76 | 1.15 |
| 12/08 | 1,624 | 1,631 | 1,598 | 1,607 | -1.11% | 251,800 | 1878億2793万 | +2.49% | 13.44 | 1.13 |
| 12/07 | 1,595 | 1,626 | 1,594 | 1,625 | +0.87% | 185,000 | 1899億3179万 | +3.97% | 13.59 | 1.14 |
| 12/06 | 1,565 | 1,616 | 1,560 | 1,611 | +2.94% | 205,800 | 1882億9546万 | +3.4% | 13.47 | 1.13 |
| 12/05 | 1,584 | 1,596 | 1,562 | 1,565 | -1.2% | 126,700 | 1829億1893万 | +0.84% | 13.09 | 1.1 |
| 12/04 | 1,566 | 1,590 | 1,560 | 1,584 | +1.15% | 159,400 | 1851億3967万 | +2.26% | 13.25 | 1.11 |
| 12/01 | 1,550 | 1,570 | 1,550 | 1,566 | +2.49% | 184,700 | 1830億3581万 | +1.42% | 13.09 | 1.1 |
| 11/30 | 1,567 | 1,574 | 1,528 | 1,528 | -3.11% | 498,400 | 1785億9432万 | -0.71% | 12.78 | 1.07 |
| 11/29 | 1,588 | 1,606 | 1,572 | 1,577 | +0.13% | 218,600 | 1843億2150万 | +2.67% | 13.19 | 1.1 |
| 11/28 | 1,585 | 1,590 | 1,567 | 1,575 | -0.57% | 167,100 | 1840億8774万 | +2.81% | 13.17 | 1.1 |
| 11/27 | 1,609 | 1,617 | 1,578 | 1,584 | -1.12% | 206,700 | 1851億3967万 | +3.6% | 13.25 | 1.11 |
| 11/24 | 1,625 | 1,625 | 1,584 | 1,602 | -0.5% | 179,300 | 1872億4353万 | +4.98% | 13.4 | 1.12 |
| 11/22 | 1,598 | 1,628 | 1,595 | 1,610 | +1.07% | 214,900 | 1881億7858万 | +5.78% | 13.46 | 1.13 |
| 11/21 | 1,598 | 1,605 | 1,578 | 1,593 | -0.31% | 198,700 | 1861億9160万 | +4.94% | 13.32 | 1.12 |
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 | |
| 2007年 3月期 | 896 3/30 | 642 10/6 6/12 | 873,600 3/6 | - | - | +10.09% 12/6 | -14.34% 6/8 |
| 2008年 3月期 | 1,058 6/18 | 544 3/18 | 1,128,200 8/9 | - | - | +19.25% 5/7 | -23.47% 8/10 |
| 2009年 3月期 | 763 5/23 | 345 10/28 | 570,400 10/20 | - | - | +20.22% 5/8 | -36.13% 10/10 |
| 2010年 3月期 | 628 6/8 | 366 12/15 | 894,500 2/1 | - | - | +9.31% 2/4 | -13.1% 11/18 |
| 2011年 3月期 | 520 5/17 | 365 11/2 10/29 他3件 | 553,400 5/14 | 607億7812万 | 426億6156万 | +8.01% 1/6 | -21.09% 3/15 |
| 2012年 3月期 | 517 3/19 3/9 | 401 6/20 6/17 | 240,700 7/8 | 604億2747万 | 468億6928万 | +8.25% 6/30 | -7.62% 4/11 |
| 2013年 3月期 | 564 3/29 | 398 11/14 11/13 | 282,100 3/21 | 659億2088万 | 465億1863万 | +8.76% 3/29 | -8.94% 5/18 |
| 2014年 3月期 | 646 1/20 | 459 6/13 6/7 | 557,000 5/23 | 755億519万 | 536億4837万 | +10.64% 1/20 | -13.05% 6/7 |
| 2015年 3月期 | 1,035 3/24 | 536 4/11 | 1,248,700 11/25 | 1209億7194万 | 626億4827万 | +13.36% 6/17 | -8.7% 10/17 |
| 2016年 3月期 | 1,248 8/4 | 769 2/24 | 700,600 5/21 | 1458億6762万 | 898億8157万 | +14.73% 6/25 | -15.16% 8/25 |
| 2017年 3月期 | 1,052 7/25 | 731 8/30 | 868,500 10/28 | 1229億5892万 | 854億4008万 | +9.03% 7/20 | -18.11% 8/5 |
| 2018年 3月期 | 1,261 10/10 | 869 4/14 | 563,700 1/31 | 1473億8707万 | 1015億6968万 | +11.55% 8/7 | -8.21% 11/15 |
| 2019年 3月期 | 1,194 9/25 | 886 12/25 | 294,400 10/25 | 1395億5604万 | 1035億5665万 | +10.14% 9/25 | -11.53% 12/25 |
| 2020年 3月期 | 994 2/6 | 716 3/13 | 420,800 3/13 | 1161億7981万 | 836億8687万 | +7.66% 10/31 | -14.77% 3/13 |
| 2021年 3月期 | 1,176 3/22 | 770 4/24 | 396,800 8/11 | 1374億5218万 | 899億9845万 | +9.68% 8/14 | -5.33% 4/27 |
| 2022年 3月期 | 1,112 4/20 | 946 12/1 | 1,507,900 6/22 | 1299億7178万 | 1105億6952万 | +7.27% 9/14 | -6.49% 5/27 |
| 2023年 3月期 | 1,166 3/10 | 997 12/6 12/5 | 452,300 10/4 | 1362億8336万 | 1165億3046万 | +8.6% 5/9 | -5.11% 10/3 |
| 最新 | 1,535 2024/4/18 | 79,400 | 1794億1249万 | -2.48% 1,574 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 18%（1.18倍）
- 1985/12/28 vs 1984/12/28
- 117%（2.17倍）
- 1986/12/27 vs 1985/12/28
- -10%（0.9倍）
- 1987/12/28 vs 1986/12/27
- -4%（0.96倍）
- 1988/12/28 vs 1987/12/28
- 9%（1.09倍）
- 1989/12/29 vs 1988/12/28
- 59%（1.59倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- 36%（1.36倍）
- 1992/12/30 vs 1991/12/30
- -10%（0.9倍）
- 1993/12/30 vs 1992/12/30
- 1%（1.01倍）
- 1994/12/30 vs 1993/12/30
- 11%（1.11倍）
- 1995/12/29 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/30 vs 1996/12/30
- -62%（0.38倍）
- 1998/12/30 vs 1997/12/30
- 20%（1.2倍）
- 1999/12/30 vs 1998/12/30
- -17%（0.83倍）
- 2000/12/29 vs 1999/12/30
- 37%（1.37倍）
- 2001/12/28 vs 2000/12/29
- 54%（1.54倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- -16%（0.84倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 44%（1.44倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- -40%（0.6倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/04/18 vs 2023/12/29
- 0%（1倍）
- 過去安値
222円（1983/02/25） - 592%（6.92倍）
1,535円（4/18）