株価チャート
株価
4/19
- 前日 (4/18)
- 1,699
- 始値
- 1,700
- 高値
- 1,722
- 安値
- 1,667
- 終値 +1.06%
- 1,717
- 出来高 +91.23%
- 198,500
乖離率
- 株価（5日）
移動平均値 - +1.24%
1,696 - 株価（25日）
移動平均値 - +7.11%
1,603 - 出来高（5日）
移動平均値 - +31.21%
151,280
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 | 1,700 | 1,722 | 1,667 | 1,717 | +1.06% | 198,500 | 645億5920万 | +7.11% | 13.42 | 1.42 |
| 04/18 | 1,671 | 1,703 | 1,667 | 1,699 | +1.37% | 103,800 | 638億8240万 | +6.39% | 13.28 | 1.4 |
| 04/17 | 1,708 | 1,708 | 1,661 | 1,676 | -0.89% | 164,500 | 630億1760万 | +5.28% | 13.1 | 1.38 |
| 04/16 | 1,680 | 1,699 | 1,678 | 1,691 | -0.29% | 133,100 | 635億8160万 | +6.49% | 13.22 | 1.39 |
| 04/15 | 1,684 | 1,704 | 1,664 | 1,696 | +0.59% | 156,500 | 637億6960万 | +7.21% | 13.26 | 1.4 |
| 04/12 | 1,662 | 1,689 | 1,654 | 1,686 | +2.8% | 152,900 | 633億9360万 | +6.04% | 13.18 | 1.39 |
| 04/11 | 1,627 | 1,660 | 1,623 | 1,640 | +0.74% | 153,100 | 616億6400万 | +2.76% | 12.82 | 1.35 |
| 04/10 | 1,605 | 1,628 | 1,599 | 1,628 | +1.37% | 218,200 | 612億1280万 | +1.43% | 12.73 | 1.34 |
| 04/09 | 1,580 | 1,606 | 1,580 | 1,606 | +2.1% | 185,600 | 603億8560万 | -0.37% | 12.56 | 1.32 |
| 04/08 | 1,559 | 1,582 | 1,548 | 1,573 | +1.48% | 157,100 | 591億4480万 | -3.02% | 12.3 | 1.3 |
| 04/05 | 1,545 | 1,559 | 1,531 | 1,550 | -0.77% | 152,900 | 582億8000万 | -5.08% | 12.12 | 1.28 |
| 04/04 | 1,562 | 1,567 | 1,543 | 1,562 | +0.84% | 124,700 | 587億3120万 | -5.1% | 12.21 | 1.29 |
| 04/03 | 1,535 | 1,563 | 1,526 | 1,549 | +0.72% | 172,100 | 582億4240万 | -6.57% | 12.11 | 1.28 |
| 04/02 | 1,558 | 1,561 | 1,530 | 1,538 | -1.6% | 146,200 | 578億2880万 | -7.9% | 12.02 | 1.27 |
| 04/01 | 1,579 | 1,579 | 1,551 | 1,563 | +0.51% | 119,900 | 587億6880万 | -7.02% | 12.22 | 1.29 |
| 03/29 | 1,552 | 1,560 | 1,541 | 1,555 | +0.84% | 85,300 | 584億6800万 | -7.93% | 12.16 | 1.28 |
| 03/28 | 1,567 | 1,567 | 1,542 | 1,542 | -1.41% | 145,900 | 579億7920万 | -9.24% | 12.05 | 1.27 |
| 03/27 | 1,570 | 1,575 | 1,555 | 1,564 | +0.45% | 166,800 | 588億640万 | -8.54% | 12.23 | 1.29 |
| 03/26 | 1,549 | 1,565 | 1,547 | 1,557 | +0.39% | 130,800 | 585億4320万 | -9.42% | 12.17 | 1.28 |
| 03/25 | 1,577 | 1,591 | 1,551 | 1,551 | -1.52% | 176,000 | 583億1760万 | -10.29% | 12.13 | 1.28 |
| 03/22 | 1,593 | 1,603 | 1,565 | 1,575 | -0.82% | 199,200 | 592億2000万 | -9.27% | 12.31 | 1.3 |
| 03/21 | 1,616 | 1,621 | 1,585 | 1,588 | -1.24% | 176,700 | 597億880万 | -8.84% | 12.41 | 1.31 |
| 03/19 | 1,590 | 1,608 | 1,583 | 1,608 | +0.69% | 130,300 | 604億6080万 | -7.96% | 12.57 | 1.33 |
| 03/18 | 1,565 | 1,609 | 1,551 | 1,597 | +1.98% | 239,500 | 600億4720万 | -8.79% | 12.48 | 1.32 |
| 03/15 | 1,542 | 1,571 | 1,524 | 1,566 | +0.38% | 223,200 | 588億8160万 | -10.72% | 12.24 | 1.29 |
| 03/14 | 1,573 | 1,581 | 1,543 | 1,560 | -1.02% | 201,500 | 586億5600万 | -11.26% | 12.2 | 1.29 |
| 03/13 | 1,583 | 1,588 | 1,554 | 1,576 | -0.32% | 263,400 | 592億5760万 | -10.56% | 12.32 | 1.3 |
| 03/12 | 1,525 | 1,581 | 1,506 | 1,581 | +1.93% | 487,200 | 594億4560万 | -10.42% | 12.36 | 1.3 |
| 03/11 | 1,599 | 1,645 | 1,517 | 1,551 | -17.46% | 1,039,700 | 583億1760万 | -12.27% | 12.13 | 1.28 |
| 03/08 | 1,864 | 1,903 | 1,857 | 1,879 | +1.79% | 290,800 | 706億5040万 | +6.04% | 14.69 | 1.55 |
| 03/07 | 1,860 | 1,879 | 1,826 | 1,846 | -0.22% | 155,600 | 694億960万 | +4.77% | 14.43 | 1.52 |
| 03/06 | 1,816 | 1,860 | 1,816 | 1,850 | +1.43% | 100,200 | 695億6000万 | +5.41% | 14.46 | 1.53 |
| 03/05 | 1,816 | 1,834 | 1,790 | 1,824 | -0.49% | 99,300 | 685億8240万 | +4.29% | 14.26 | 1.5 |
| 03/04 | 1,855 | 1,857 | 1,827 | 1,833 | -1.19% | 162,800 | 689億2080万 | +5.1% | 14.33 | 1.51 |
| 03/01 | 1,855 | 1,876 | 1,834 | 1,855 | -0.8% | 73,600 | 697億4800万 | +6.61% | 14.5 | 1.53 |
| 02/29 | 1,878 | 1,884 | 1,849 | 1,870 | +0.05% | 80,600 | 703億1200万 | +7.84% | 14.62 | 1.54 |
| 02/28 | 1,874 | 1,877 | 1,857 | 1,869 | +0.27% | 101,600 | 702億7440万 | +8.22% | 14.61 | 1.54 |
| 02/27 | 1,800 | 1,865 | 1,797 | 1,864 | +4.08% | 165,300 | 700億8640万 | +8.37% | 14.57 | 1.54 |
| 02/26 | 1,779 | 1,823 | 1,760 | 1,791 | +0.9% | 227,100 | 673億4160万 | +4.61% | 14 | 1.48 |
| 02/22 | 1,809 | 1,813 | 1,767 | 1,775 | -1.88% | 151,500 | 667億4000万 | +3.98% | 13.88 | 1.46 |
| 02/21 | 1,794 | 1,817 | 1,793 | 1,809 | -0.33% | 97,700 | 680億1840万 | +6.29% | 14.14 | 1.49 |
| 02/20 | 1,798 | 1,815 | 1,795 | 1,815 | +1.28% | 117,100 | 682億4400万 | +7.02% | 14.19 | 1.5 |
| 02/19 | 1,780 | 1,797 | 1,765 | 1,792 | +0.17% | 128,600 | 673億7920万 | +5.97% | 14.01 | 1.48 |
| 02/16 | 1,749 | 1,792 | 1,747 | 1,789 | +2.93% | 180,200 | 672億6640万 | +6.17% | 13.99 | 1.48 |
| 02/15 | 1,743 | 1,748 | 1,731 | 1,738 | +0.87% | 110,800 | 653億4880万 | +3.51% | 13.59 | 1.43 |
| 02/14 | 1,720 | 1,727 | 1,694 | 1,723 | +0.12% | 105,100 | 647億8480万 | +2.87% | 13.47 | 1.42 |
| 02/13 | 1,710 | 1,738 | 1,708 | 1,721 | +1.24% | 129,600 | 647億960万 | +3.05% | 13.45 | 1.42 |
| 02/09 | 1,687 | 1,724 | 1,683 | 1,700 | +1.01% | 199,700 | 639億2000万 | +2.16% | 13.29 | 1.4 |
| 02/08 | 1,670 | 1,687 | 1,642 | 1,683 | +1.45% | 93,700 | 632億8080万 | +1.39% | 13.16 | 1.39 |
| 02/07 | 1,649 | 1,671 | 1,645 | 1,659 | 0% | 120,500 | 623億7840万 | +0.24% | 12.97 | 1.37 |
| 02/06 | 1,660 | 1,680 | 1,627 | 1,659 | +0.12% | 115,500 | 623億7840万 | +0.48% | 12.97 | 1.37 |
| 02/05 | 1,673 | 1,673 | 1,657 | 1,657 | +0.36% | 118,300 | 623億320万 | +0.55% | 12.95 | 1.37 |
| 02/02 | 1,644 | 1,657 | 1,636 | 1,651 | +0.86% | 107,900 | 620億7760万 | +0.49% | 12.91 | 1.36 |
| 02/01 | 1,630 | 1,647 | 1,613 | 1,637 | -0.55% | 151,300 | 615億5120万 | -0.06% | 12.8 | 1.35 |
| 01/31 | 1,645 | 1,650 | 1,618 | 1,646 | -1.2% | 157,900 | 618億8960万 | +0.73% | 12.18 | 1.36 |
| 01/30 | 1,668 | 1,677 | 1,642 | 1,666 | -1.65% | 198,100 | 626億4160万 | +2.15% | 12.33 | 1.37 |
| 01/29 | 1,706 | 1,709 | 1,690 | 1,694 | -0.41% | 350,100 | 636億9440万 | +4.05% | 12.54 | 1.4 |
| 01/26 | 1,717 | 1,732 | 1,701 | 1,701 | -1.73% | 116,900 | 639億5760万 | +4.68% | 12.59 | 1.4 |
| 01/25 | 1,707 | 1,736 | 1,705 | 1,731 | +1.23% | 121,800 | 650億8560万 | +6.79% | 12.81 | 1.43 |
| 01/24 | 1,704 | 1,720 | 1,700 | 1,710 | +0.83% | 108,900 | 642億9600万 | +5.88% | 12.66 | 1.41 |
| 01/23 | 1,696 | 1,716 | 1,694 | 1,696 | +0.12% | 119,400 | 637億6960万 | +5.28% | 12.55 | 1.4 |
| 01/22 | 1,690 | 1,698 | 1,676 | 1,694 | +1.56% | 99,300 | 636億9440万 | +5.41% | 12.54 | 1.4 |
| 01/19 | 1,658 | 1,677 | 1,658 | 1,668 | +1.15% | 92,100 | 627億1680万 | +4.05% | 12.35 | 1.38 |
| 01/18 | 1,650 | 1,658 | 1,641 | 1,649 | -0.06% | 79,200 | 620億240万 | +2.68% | 12.21 | 1.36 |
| 01/17 | 1,681 | 1,693 | 1,650 | 1,650 | -1.79% | 180,200 | 620億4000万 | +2.68% | 12.21 | 1.36 |
| 01/16 | 1,694 | 1,704 | 1,667 | 1,680 | -0.59% | 126,100 | 631億6800万 | +4.35% | 12.43 | 1.39 |
| 01/15 | 1,645 | 1,693 | 1,645 | 1,690 | +3.11% | 194,400 | 635億4400万 | +4.71% | 12.51 | 1.39 |
| 01/12 | 1,641 | 1,652 | 1,605 | 1,639 | +0.61% | 153,800 | 616億2640万 | +1.42% | 12.13 | 1.35 |
| 01/11 | 1,650 | 1,659 | 1,626 | 1,629 | -0.61% | 181,500 | 612億5040万 | +0.37% | 12.06 | 1.34 |
| 01/10 | 1,614 | 1,639 | 1,609 | 1,639 | +1.86% | 124,800 | 616億2640万 | +0.61% | 12.13 | 1.35 |
| 01/09 | 1,608 | 1,624 | 1,597 | 1,609 | +2.42% | 160,500 | 604億9840万 | -1.59% | 11.91 | 1.33 |
| 01/05 | 1,582 | 1,586 | 1,571 | 1,571 | -0.7% | 166,500 | 590億6960万 | -4.32% | 11.63 | 1.3 |
| 01/04 | 1,565 | 1,584 | 1,545 | 1,582 | +0.96% | 121,500 | 594億8320万 | -4.12% | 11.71 | 1.3 |
| 2023 | ||||||||||
| 12/29 | 1,566 | 1,571 | 1,554 | 1,567 | +0.71% | 141,000 | 589億1920万 | -5.43% | 11.6 | 1.29 |
| 12/28 | 1,553 | 1,562 | 1,547 | 1,556 | -1.33% | 206,500 | 585億560万 | -6.49% | 11.52 | 1.28 |
| 12/27 | 1,559 | 1,584 | 1,545 | 1,577 | +1.55% | 111,700 | 592億9520万 | -5.63% | 11.67 | 1.3 |
| 12/26 | 1,511 | 1,553 | 1,511 | 1,553 | +3.05% | 129,500 | 583億9280万 | -7.39% | 11.49 | 1.28 |
| 12/25 | 1,564 | 1,567 | 1,507 | 1,507 | -2.71% | 230,000 | 566億6320万 | -10.51% | 11.15 | 1.24 |
| 12/22 | 1,551 | 1,561 | 1,548 | 1,549 | -1.21% | 152,700 | 582億4240万 | -8.45% | 11.47 | 1.28 |
| 12/21 | 1,587 | 1,589 | 1,559 | 1,568 | -1.69% | 125,700 | 589億5680万 | -7.66% | 11.61 | 1.29 |
| 12/20 | 1,616 | 1,616 | 1,577 | 1,595 | -1.3% | 205,900 | 599億7200万 | -6.34% | 11.81 | 1.32 |
| 12/19 | 1,613 | 1,619 | 1,590 | 1,616 | +0.56% | 121,800 | 607億6160万 | -5.22% | 11.96 | 1.33 |
| 12/18 | 1,571 | 1,607 | 1,570 | 1,607 | +1.39% | 119,900 | 604億2320万 | -5.8% | 11.89 | 1.33 |
| 12/15 | 1,606 | 1,620 | 1,574 | 1,585 | -0.75% | 201,500 | 595億9600万 | -7.2% | 11.73 | 1.31 |
| 12/14 | 1,610 | 1,616 | 1,575 | 1,597 | +0.19% | 156,000 | 600億4720万 | -6.61% | 11.82 | 1.32 |
| 12/13 | 1,600 | 1,620 | 1,575 | 1,594 | -0.99% | 210,200 | 599億3440万 | -6.78% | 11.8 | 1.31 |
| 12/12 | 1,651 | 1,669 | 1,586 | 1,610 | -6.99% | 605,100 | 605億3600万 | -5.85% | 11.92 | 1.33 |
| 12/11 | 1,700 | 1,731 | 1,691 | 1,731 | +3.59% | 227,700 | 650億8560万 | +1.29% | 12.81 | 1.43 |
| 12/08 | 1,693 | 1,698 | 1,666 | 1,671 | -3.35% | 149,900 | 628億2960万 | -1.76% | 12.37 | 1.38 |
| 12/07 | 1,744 | 1,762 | 1,727 | 1,729 | -2.15% | 91,100 | 650億1040万 | +1.89% | 12.8 | 1.43 |
| 12/06 | 1,750 | 1,777 | 1,749 | 1,767 | +0.86% | 118,100 | 664億3920万 | +4.56% | 13.08 | 1.46 |
| 12/05 | 1,805 | 1,815 | 1,752 | 1,752 | -3.47% | 71,000 | 658億7520万 | +4.29% | 12.97 | 1.44 |
| 12/04 | 1,782 | 1,819 | 1,772 | 1,815 | +1.85% | 94,200 | 682億4400万 | +8.55% | 13.43 | 1.5 |
| 12/01 | 1,799 | 1,809 | 1,780 | 1,782 | -0.72% | 72,800 | 670億320万 | +7.28% | 13.19 | 1.47 |
| 11/30 | 1,780 | 1,795 | 1,774 | 1,795 | +0.84% | 69,800 | 674億9200万 | +8.72% | 13.29 | 1.48 |
| 11/29 | 1,765 | 1,793 | 1,765 | 1,780 | +0.79% | 83,400 | 669億2800万 | +8.54% | 13.18 | 1.47 |
| 11/28 | 1,759 | 1,766 | 1,745 | 1,766 | +0.68% | 63,500 | 664億160万 | +8.34% | 13.07 | 1.46 |
| 11/27 | 1,760 | 1,769 | 1,736 | 1,754 | +0.06% | 102,100 | 659億5040万 | +8.27% | 12.98 | 1.45 |
| 11/24 | 1,749 | 1,772 | 1,747 | 1,753 | +1.21% | 95,500 | 659億1280万 | +8.75% | 12.98 | 1.45 |
| 11/22 | 1,728 | 1,740 | 1,719 | 1,732 | +0.17% | 75,200 | 651億2320万 | +7.91% | 12.82 | 1.43 |
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 1月期 | 767 1,534 2/7 | 370 740 1/16 | 907,200 453,600 12/21 | - | - | +18.36% 10/1 | -21.55% 1/16 |
| 2009年 1月期 | 554 1,107 7/1 | 315 630 10/28 | 234,400 117,200 3/24 | - | - | +10.66% 12/11 | -26.56% 10/10 |
| 2010年 1月期 | 384 767 6/11 767 6/10 | 228 455 1/29 | 437,400 218,700 6/15 | - | - | +12.17% 5/25 | -18.32% 3/12 |
| 2011年 1月期 | 257 514 4/26 | 159 317 9/1 | 238,800 119,400 1/26 | 96億6320万 | 59億5960万 | +10.77% 1/6 | -11.39% 9/1 |
| 2012年 1月期 | 230 460 2/18 | 143 286 3/15 | 340,000 170,000 1/26 | 86億4800万 | 53億7680万 | +11.47% 7/4 | -30.34% 3/15 |
| 2013年 1月期 | 292 584 1/16 | 179 359 2/13 358 2/8 | 430,200 215,100 8/22 | 109億7920万 | 67億3040万 | +13.12% 12/26 | -7.62% 6/4 |
| 2014年 1月期 | 369 738 3/11 | 256 511 2/15 | 671,800 335,900 3/8 | 138億7440万 | 96億680万 | +17.03% 3/11 | -12% 6/7 |
| 2015年 1月期 | 600 1,199 12/11 | 292 583 5/21 | 1,877,400 938,700 9/8 | 225億4120万 | 109億6040万 | +24.48% 9/8 | -7.36% 1/16 |
| 2016年 1月期 | 647 1,293 12/18 | 426 851 3/23 | 622,000 311,000 12/18 | 243億840万 | 159億9880万 | +15.01% 6/11 | -14.6% 8/25 |
| 2017年 1月期 | 1,046 2,092 10/18 | 520 1,039 2/12 | 1,250,800 625,400 4/21 | 393億2960万 | 195億3320万 | +26.48% 4/21 | -15.19% 6/24 |
| 2018年 1月期 | 1,745 3,490 12/27 | 876 1,752 3/2 | 1,714,200 857,100 6/9 | 656億1200万 | 329億3760万 | +20.98% 12/20 | -12.6% 6/12 |
| 2019年 1月期 | 2,835 9/28 | 1,471 2,941 2/14 | 2,020,800 1,010,400 6/8 | 1065億9600万 | 552億9080万 | +22.51% 6/8 | -23.79% 12/25 |
| 2020年 1月期 | 2,520 7/11 | 1,852 6/3 | 1,081,900 9/11 | 947億5200万 | 696億3520万 | +19.25% 6/14 | -22.62% 3/9 |
| 2021年 1月期 | 2,152 2/7 | 1,005 3/19 | 457,000 3/17 | 809億1520万 | 377億8800万 | +17.64% 4/20 | -36.72% 3/19 |
| 2022年 1月期 | 1,686 7/14 | 1,020 1/19 | 971,800 11/30 | 633億9360万 | 383億5200万 | +14.03% 6/15 | -15.88% 12/13 |
| 2023年 1月期 | 1,630 12/13 | 990 3/9 | 572,200 3/14 | 612億8800万 | 372億2400万 | +14.77% 3/25 | -11.24% 6/20 |
| 2024年 1月期 | 1,882 6/15 | 1,256 4/6 | 1,067,200 6/12 | 707億6320万 | 472億2560万 | +22.07% 6/14 | -13.9% 3/20 |
| 最新 | 1,717 2024/4/19 | 198,500 | 645億5920万 | +7.11% 1,603 | |||
年間値上がり率
- 1991/12/27 vs 1990/12/28
- -39%（0.61倍）
- 1992/12/30 vs 1991/12/27
- -64%（0.36倍）
- 1993/12/27 vs 1992/12/30
- 15%（1.15倍）
- 1994/12/30 vs 1993/12/27
- 61%（1.61倍）
- 1995/12/29 vs 1994/12/30
- 10%（1.1倍）
- 1996/12/27 vs 1995/12/29
- -32%（0.68倍）
- 1997/12/30 vs 1996/12/27
- 41%（1.41倍）
- 1998/12/30 vs 1997/12/30
- 47%（1.47倍）
- 1999/12/30 vs 1998/12/30
- 62%（1.62倍）
- 2000/12/29 vs 1999/12/30
- -56%（0.44倍）
- 2001/12/28 vs 2000/12/29
- -1%（0.99倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 17%（1.17倍）
- 2006/12/29 vs 2005/12/30
- 26%（1.26倍）
- 2007/12/28 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/30 vs 2007/12/28
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- -42%（0.58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
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 63%（1.63倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 52%（1.52倍）
- 2017/12/29 vs 2016/12/30
- 84%（1.84倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- 41%（1.41倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/04/19 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
143円（2011/03/15） - 1101%（12.01倍）
1,717円（4/19）