株価チャート
株価
4/18
- 前日 (4/17)
- 1,556
- 始値
- 1,562
- 高値
- 1,574
- 安値
- 1,562
- 終値 +0.77%
- 1,568
- 出来高 -5.91%
- 136,900
乖離率
- 株価（5日）
移動平均値 - 0%
1,568 - 株価（25日）
移動平均値 - -1.51%
1,592 - 出来高（5日）
移動平均値 - -5.96%
145,580
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 | 1,562 | 1,574 | 1,562 | 1,568 | +0.77% | 136,900 | 1286億5456万 | -1.51% | 19.1 | 0.93 |
| 04/17 | 1,569 | 1,569 | 1,548 | 1,556 | -0.51% | 145,500 | 1276億6996万 | -2.38% | 18.95 | 0.93 |
| 04/16 | 1,580 | 1,580 | 1,561 | 1,564 | -1.01% | 177,100 | 1283億2636万 | -2.07% | 19.05 | 0.93 |
| 04/15 | 1,571 | 1,580 | 1,571 | 1,580 | +0.57% | 131,600 | 1296億3916万 | -1.19% | 19.25 | 0.94 |
| 04/12 | 1,575 | 1,576 | 1,565 | 1,571 | -0.25% | 136,800 | 1289億71万 | -1.94% | 19.14 | 0.94 |
| 04/11 | 1,565 | 1,576 | 1,554 | 1,575 | +0.57% | 186,400 | 1292億2891万 | -1.81% | 19.19 | 0.94 |
| 04/10 | 1,572 | 1,573 | 1,562 | 1,566 | +0.38% | 168,900 | 1284億9046万 | -2.49% | 19.08 | 0.93 |
| 04/09 | 1,578 | 1,580 | 1,557 | 1,560 | -0.89% | 210,200 | 1279億9816万 | -3.05% | 19 | 0.93 |
| 04/08 | 1,575 | 1,578 | 1,567 | 1,574 | -0.44% | 156,800 | 1291億4686万 | -2.3% | 19.17 | 0.94 |
| 04/05 | 1,555 | 1,581 | 1,552 | 1,581 | +1.67% | 290,300 | 1297億2121万 | -2.11% | 19.26 | 0.94 |
| 04/04 | 1,552 | 1,560 | 1,543 | 1,555 | +0.84% | 296,400 | 1275億8791万 | -3.95% | 18.94 | 0.93 |
| 04/03 | 1,526 | 1,543 | 1,523 | 1,542 | +0.78% | 276,300 | 1265億2126万 | -4.99% | 18.78 | 0.92 |
| 04/02 | 1,543 | 1,545 | 1,524 | 1,530 | -0.84% | 429,800 | 1255億3666万 | -6.02% | 18.64 | 0.91 |
| 04/01 | 1,599 | 1,600 | 1,541 | 1,543 | -3.8% | 696,100 | 1266億331万 | -5.51% | 18.8 | 0.92 |
| 03/29 | 1,590 | 1,609 | 1,587 | 1,604 | +1.58% | 297,400 | 1316億836万 | -2.08% | 19.54 | 0.95 |
| 03/28 | 1,611 | 1,612 | 1,577 | 1,579 | -4.36% | 1,051,600 | 1295億5711万 | -3.72% | 19.23 | 0.94 |
| 03/27 | 1,652 | 1,661 | 1,650 | 1,651 | +0.12% | 1,052,600 | 1354億6472万 | +0.49% | 20.11 | 0.98 |
| 03/26 | 1,644 | 1,654 | 1,640 | 1,649 | -0.06% | 527,600 | 1353億62万 | +0.37% | 20.09 | 0.98 |
| 03/25 | 1,652 | 1,655 | 1,641 | 1,650 | -0.42% | 650,000 | 1353億8267万 | +0.49% | 20.1 | 0.98 |
| 03/22 | 1,640 | 1,665 | 1,634 | 1,657 | +1.91% | 616,300 | 1359億5702万 | +0.98% | 20.18 | 0.99 |
| 03/21 | 1,625 | 1,632 | 1,622 | 1,626 | +0.06% | 619,100 | 1334億1347万 | -0.97% | 19.81 | 0.97 |
| 03/19 | 1,624 | 1,627 | 1,614 | 1,625 | -0.25% | 474,600 | 1333億3142万 | -1.1% | 19.79 | 0.97 |
| 03/18 | 1,636 | 1,637 | 1,621 | 1,629 | -0.06% | 428,800 | 1336億5962万 | -0.91% | 19.84 | 0.97 |
| 03/15 | 1,634 | 1,635 | 1,619 | 1,630 | +0.31% | 345,800 | 1337億4167万 | -0.85% | 19.86 | 0.97 |
| 03/14 | 1,619 | 1,627 | 1,612 | 1,625 | +0.43% | 285,900 | 1333億3142万 | -1.16% | 19.79 | 0.97 |
| 03/13 | 1,628 | 1,633 | 1,615 | 1,618 | -0.8% | 194,300 | 1327億5706万 | -1.64% | 19.71 | 0.96 |
| 03/12 | 1,627 | 1,634 | 1,605 | 1,631 | +0.25% | 286,300 | 1338億2372万 | -0.91% | 19.87 | 0.97 |
| 03/11 | 1,638 | 1,638 | 1,618 | 1,627 | -0.85% | 350,100 | 1334億9552万 | -1.21% | 19.82 | 0.97 |
| 03/08 | 1,625 | 1,642 | 1,624 | 1,641 | +0.24% | 238,500 | 1346億4422万 | -0.36% | 19.99 | 0.98 |
| 03/07 | 1,628 | 1,640 | 1,627 | 1,637 | +0.43% | 202,600 | 1343億1602万 | -0.55% | 19.94 | 0.97 |
| 03/06 | 1,621 | 1,635 | 1,619 | 1,630 | +0.12% | 225,200 | 1337億4167万 | -0.85% | 19.86 | 0.97 |
| 03/05 | 1,629 | 1,635 | 1,619 | 1,628 | +0.25% | 299,500 | 1335億7757万 | -0.85% | 19.83 | 0.97 |
| 03/04 | 1,652 | 1,658 | 1,621 | 1,624 | -2.11% | 535,700 | 1332億4937万 | -0.98% | 19.78 | 0.97 |
| 03/01 | 1,664 | 1,674 | 1,659 | 1,659 | -0.96% | 284,800 | 1361億2112万 | +1.28% | 20.21 | 0.99 |
| 02/29 | 1,666 | 1,676 | 1,660 | 1,675 | +0.6% | 307,400 | 1374億3392万 | +2.38% | 20.4 | 1 |
| 02/28 | 1,663 | 1,675 | 1,661 | 1,665 | +0.36% | 249,200 | 1366億1342万 | +1.96% | 20.28 | 0.99 |
| 02/27 | 1,659 | 1,673 | 1,657 | 1,659 | 0% | 201,100 | 1361億2112万 | +1.72% | 20.21 | 0.99 |
| 02/26 | 1,671 | 1,673 | 1,649 | 1,659 | -0.42% | 189,300 | 1361億2112万 | +1.84% | 20.21 | 0.99 |
| 02/22 | 1,675 | 1,681 | 1,664 | 1,666 | +0.18% | 238,600 | 1366億9547万 | +2.4% | 20.29 | 0.99 |
| 02/21 | 1,659 | 1,674 | 1,654 | 1,663 | +1.16% | 283,500 | 1364億4932万 | +2.4% | 20.26 | 0.99 |
| 02/20 | 1,658 | 1,658 | 1,639 | 1,644 | -0.36% | 165,500 | 1348億9037万 | +1.42% | 20.03 | 0.98 |
| 02/19 | 1,640 | 1,652 | 1,638 | 1,650 | +1.04% | 192,600 | 1353億8267万 | +1.85% | 20.1 | 0.98 |
| 02/16 | 1,644 | 1,650 | 1,628 | 1,633 | -0.06% | 223,900 | 1339億8782万 | +0.99% | 19.89 | 0.97 |
| 02/15 | 1,672 | 1,672 | 1,632 | 1,634 | -1.86% | 214,800 | 1340億6987万 | +1.18% | 19.9 | 0.97 |
| 02/14 | 1,661 | 1,672 | 1,657 | 1,665 | +0.24% | 194,100 | 1366億1342万 | +3.16% | 20.28 | 0.99 |
| 02/13 | 1,655 | 1,666 | 1,647 | 1,661 | +0.61% | 273,000 | 1362億8522万 | +3.04% | 20.23 | 0.99 |
| 02/09 | 1,629 | 1,652 | 1,622 | 1,651 | +1.16% | 243,000 | 1354億6472万 | +2.67% | 20.11 | 0.98 |
| 02/08 | 1,618 | 1,637 | 1,610 | 1,632 | +0.43% | 349,400 | 1339億577万 | +1.68% | 19.88 | 0.97 |
| 02/07 | 1,636 | 1,639 | 1,621 | 1,625 | -0.98% | 184,500 | 1333億3142万 | +1.44% | 19.79 | 0.97 |
| 02/06 | 1,651 | 1,653 | 1,638 | 1,641 | -0.61% | 187,800 | 1346億4422万 | +2.56% | 19.99 | 0.98 |
| 02/05 | 1,655 | 1,661 | 1,647 | 1,651 | -0.06% | 194,600 | 1354億6472万 | +3.45% | 20.11 | 0.98 |
| 02/02 | 1,633 | 1,658 | 1,630 | 1,652 | +1.41% | 268,200 | 1355億4677万 | +3.77% | 20.12 | 0.98 |
| 02/01 | 1,610 | 1,650 | 1,609 | 1,629 | +1.5% | 407,700 | 1336億5962万 | +2.58% | 19.84 | 0.97 |
| 01/31 | 1,584 | 1,606 | 1,578 | 1,605 | +1.07% | 266,800 | 1316億9041万 | +1.26% | 19.55 | 0.96 |
| 01/30 | 1,594 | 1,594 | 1,585 | 1,588 | -0.13% | 154,300 | 1302億9556万 | +0.38% | 19.34 | 0.95 |
| 01/29 | 1,585 | 1,593 | 1,583 | 1,590 | +1.08% | 168,300 | 1304億5966万 | +0.63% | 19.37 | 0.95 |
| 01/26 | 1,588 | 1,589 | 1,573 | 1,573 | -1.13% | 236,800 | 1290億6481万 | -0.32% | 19.16 | 0.94 |
| 01/25 | 1,596 | 1,596 | 1,584 | 1,591 | +0.06% | 162,300 | 1305億4171万 | +0.89% | 19.38 | 0.95 |
| 01/24 | 1,603 | 1,604 | 1,588 | 1,590 | -1.18% | 218,900 | 1304億5966万 | +0.89% | 19.37 | 0.95 |
| 01/23 | 1,616 | 1,622 | 1,603 | 1,609 | -0.31% | 205,000 | 1320億1861万 | +2.16% | 19.6 | 0.96 |
| 01/22 | 1,609 | 1,616 | 1,606 | 1,614 | +0.5% | 118,600 | 1324億2886万 | +2.54% | 19.66 | 0.96 |
| 01/19 | 1,616 | 1,618 | 1,606 | 1,606 | -0.31% | 159,800 | 1317億7246万 | +2.1% | 19.56 | 0.96 |
| 01/18 | 1,599 | 1,614 | 1,599 | 1,611 | +0.69% | 126,200 | 1321億8271万 | +2.48% | 19.62 | 0.96 |
| 01/17 | 1,595 | 1,622 | 1,595 | 1,600 | +0.63% | 244,900 | 1312億8016万 | +1.91% | 19.49 | 0.95 |
| 01/16 | 1,601 | 1,609 | 1,590 | 1,590 | -0.63% | 217,300 | 1304億5966万 | +1.34% | 19.37 | 0.95 |
| 01/15 | 1,583 | 1,605 | 1,583 | 1,600 | +1.01% | 164,300 | 1312億8016万 | +2.04% | 19.49 | 0.95 |
| 01/12 | 1,595 | 1,600 | 1,573 | 1,584 | -0.13% | 238,300 | 1299億6736万 | +1.15% | 19.3 | 0.94 |
| 01/11 | 1,601 | 1,604 | 1,586 | 1,586 | -0.94% | 391,500 | 1301億3146万 | +1.34% | 19.32 | 0.94 |
| 01/10 | 1,609 | 1,609 | 1,599 | 1,601 | -0.56% | 217,400 | 1313億6221万 | +2.37% | 19.5 | 0.95 |
| 01/09 | 1,588 | 1,610 | 1,584 | 1,610 | +1.9% | 273,900 | 1321億66万 | +3.14% | 19.61 | 0.96 |
| 01/05 | 1,577 | 1,582 | 1,572 | 1,580 | +0.57% | 175,300 | 1296億3916万 | +1.35% | 19.25 | 0.94 |
| 01/04 | 1,555 | 1,572 | 1,542 | 1,571 | +0.71% | 272,000 | 1289億71万 | +0.83% | 19.14 | 0.94 |
| 2023 | ||||||||||
| 12/29 | 1,558 | 1,563 | 1,555 | 1,560 | +0.06% | 157,500 | 1279億9816万 | +0.26% | 19 | 0.93 |
| 12/28 | 1,553 | 1,560 | 1,549 | 1,559 | +0.39% | 142,000 | 1279億1611万 | +0.26% | 18.99 | 0.93 |
| 12/27 | 1,545 | 1,553 | 1,545 | 1,553 | +0.45% | 146,000 | 1274億2381万 | 0% | 18.92 | 0.92 |
| 12/26 | 1,549 | 1,550 | 1,540 | 1,546 | -0.06% | 135,400 | 1268億4946万 | -0.32% | 18.83 | 0.92 |
| 12/25 | 1,565 | 1,565 | 1,547 | 1,547 | -0.45% | 148,600 | 1269億3151万 | -0.19% | 18.84 | 0.92 |
| 12/22 | 1,544 | 1,556 | 1,544 | 1,554 | +0.78% | 140,000 | 1275億586万 | +0.32% | 18.93 | 0.93 |
| 12/21 | 1,541 | 1,544 | 1,535 | 1,542 | 0% | 111,100 | 1265億2126万 | -0.39% | 18.78 | 0.92 |
| 12/20 | 1,537 | 1,549 | 1,535 | 1,542 | +0.26% | 168,100 | 1265億2126万 | -0.32% | 18.78 | 0.92 |
| 12/19 | 1,550 | 1,552 | 1,533 | 1,538 | -0.77% | 152,400 | 1261億9306万 | -0.52% | 18.73 | 0.92 |
| 12/18 | 1,553 | 1,554 | 1,537 | 1,550 | -0.7% | 151,300 | 1271億7766万 | +0.32% | 18.88 | 0.92 |
| 12/15 | 1,577 | 1,577 | 1,559 | 1,561 | -0.38% | 248,800 | 1280億8021万 | +1.1% | 19.01 | 0.93 |
| 12/14 | 1,585 | 1,587 | 1,559 | 1,567 | -0.89% | 152,100 | 1285億7251万 | +1.62% | 19.09 | 0.93 |
| 12/13 | 1,585 | 1,589 | 1,578 | 1,581 | -0.5% | 154,700 | 1297億2121万 | +2.66% | 19.26 | 0.94 |
| 12/12 | 1,588 | 1,590 | 1,580 | 1,589 | +0.44% | 177,100 | 1303億7761万 | +3.38% | 19.36 | 0.95 |
| 12/11 | 1,577 | 1,582 | 1,564 | 1,582 | +0.96% | 197,200 | 1298億326万 | +3.2% | 19.27 | 0.94 |
| 12/08 | 1,574 | 1,582 | 1,561 | 1,567 | -0.19% | 310,500 | 1285億7251万 | +2.42% | 19.09 | 0.93 |
| 12/07 | 1,566 | 1,572 | 1,563 | 1,570 | +0.26% | 175,000 | 1288億1866万 | +2.68% | 19.12 | 0.93 |
| 12/06 | 1,556 | 1,569 | 1,555 | 1,566 | +0.97% | 184,400 | 1284億9046万 | +2.49% | 19.08 | 0.93 |
| 12/05 | 1,555 | 1,562 | 1,550 | 1,551 | -0.51% | 154,400 | 1272億5971万 | +1.57% | 18.89 | 0.92 |
| 12/04 | 1,547 | 1,562 | 1,540 | 1,559 | +0.84% | 214,200 | 1279億1611万 | +2.16% | 18.99 | 0.93 |
| 12/01 | 1,550 | 1,553 | 1,538 | 1,546 | 0% | 198,600 | 1268億4946万 | +1.44% | 18.83 | 0.92 |
| 11/30 | 1,550 | 1,551 | 1,539 | 1,546 | -0.19% | 190,700 | 1268億4946万 | +1.51% | 18.83 | 0.92 |
| 11/29 | 1,540 | 1,553 | 1,539 | 1,549 | +0.19% | 168,800 | 1270億9561万 | +1.77% | 18.87 | 0.92 |
| 11/28 | 1,544 | 1,546 | 1,539 | 1,546 | +0.85% | 169,800 | 1268億4946万 | +1.71% | 18.83 | 0.92 |
| 11/27 | 1,528 | 1,533 | 1,523 | 1,533 | +0.86% | 171,200 | 1257億8281万 | +0.99% | 18.67 | 0.91 |
| 11/24 | 1,525 | 1,526 | 1,517 | 1,520 | +0.13% | 130,600 | 1247億1615万 | +0.13% | 18.52 | 0.9 |
| 11/22 | 1,516 | 1,523 | 1,514 | 1,518 | +0.13% | 103,400 | 1245億5205万 | 0% | 18.49 | 0.9 |
| 11/21 | 1,510 | 1,519 | 1,505 | 1,516 | +0.33% | 158,400 | 1243億8795万 | -0.13% | 18.47 | 0.9 |
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 | 1,987 5,960 4/3 | 1,253 3,760 10/12 | 835,800 278,600 10/12 | - | - | +10.21% 2/26 | -12.39% 5/22 |
| 2008年 3月期 | 1,507 4,520 5/8 | 668 2,005 1/22 | 1,701,000 567,000 10/29 | - | - | +21.06% 3/27 | -18.44% 11/21 |
| 2009年 3月期 | 1,160 3,480 5/16 | 624 1,873 10/28 | 1,492,800 497,600 5/30 | - | - | +17.84% 1/27 | -22.82% 10/27 |
| 2010年 3月期 | 1,203 3,610 6/19 3,610 6/18 | 832 2,495 11/27 | 1,711,800 570,600 5/18 | - | - | +13.32% 6/9 | -10.77% 11/12 |
| 2011年 3月期 | 1,183 3,550 5/14 | 867 2,601 3/15 | 971,700 323,900 5/14 | 1329億6242万 | 974億1838万 | +8.85% 5/14 | -16.19% 3/15 |
| 2012年 3月期 | 1,360 4,080 3/23 | 955 2,865 4/28 | 614,700 204,900 11/8 | 1528億1315万 | 1073億629万 | +6.95% 10/11 | -3.88% 4/6 |
| 2013年 3月期 | 1,527 4,580 3/25 4,580 3/22 | 1,008 3,025 10/9 | 1,003,800 334,600 10/9 | 1715億4025万 | 1132億9896万 | +12.31% 1/7 | -11.18% 10/10 |
| 2014年 3月期 | 1,754 1/21 | 1,380 4/2 | 909,900 4/12 | 1630億3448万 | 1550億6040万 | +10.49% 5/8 | -9.93% 6/3 |
| 2015年 3月期 | 2,016 3/10 | 1,512 4/15 | 1,375,800 8/1 | 1813億3941万 | 1405億4055万 | +7.14% 2/19 | -6.87% 10/17 |
| 2016年 3月期 | 2,386 8/14 | 1,691 2/12 | 1,059,700 9/25 | 2074億6295万 | 1470億3262万 | +9.84% 11/6 | -14.55% 2/12 |
| 2017年 3月期 | 1,978 5/10 | 1,369 8/1 | 1,462,500 5/11 | 1719億8730万 | 1150億6459万 | +10.78% 12/13 | -12.8% 6/24 |
| 2018年 3月期 | 2,241 1/9 | 1,600 4/14 | 1,118,400 9/26 | 1883億5628万 | 1344億8016万 | +7.86% 11/1 | -7.12% 2/6 |
| 2019年 3月期 | 2,191 5/7 | 1,667 12/25 | 844,400 5/7 | 1841億5378万 | 1401億1152万 | +6.06% 1/7 | -9.83% 5/10 |
| 2020年 3月期 | 1,968 4/24 | 1,109 3/17 | 985,800 3/13 | 1654億1060万 | 932億1156万 | +6.99% 6/14 | -20.23% 3/16 |
| 2021年 3月期 | 1,581 3/29 | 1,138 4/6 | 1,526,900 9/18 | 1328億8321万 | 956億4901万 | +10.14% 6/10 | -8.72% 7/31 |
| 2022年 3月期 | 1,644 8/2 | 1,292 12/1 | 1,315,600 9/28 | 1348億9037万 | 1060億873万 | +5.53% 8/2 | -7.35% 11/30 |
| 2023年 3月期 | 1,509 3/9 | 1,312 4/18 4/15 | 1,295,600 9/28 | 1238億1360万 | 1076億4973万 | +4.76% 4/28 | -2.44% 10/3 |
| 最新 | 1,568 2024/4/18 | 136,900 | 1286億5456万 | -1.51% 1,592 | |||
年間値上がり率
- 1990/12/28 vs 1989/12/29
- 51%（1.51倍）
- 1991/12/30 vs 1990/12/28
- 15%（1.15倍）
- 1992/12/30 vs 1991/12/30
- 17%（1.17倍）
- 1993/12/30 vs 1992/12/30
- 46%（1.46倍）
- 1994/12/30 vs 1993/12/30
- 1%（1.01倍）
- 1995/12/29 vs 1994/12/30
- -28%（0.72倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- -12%（0.88倍）
- 2000/12/29 vs 1999/12/30
- -29%（0.71倍）
- 2001/12/28 vs 2000/12/29
- 28%（1.28倍）
- 2002/12/30 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/30
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 107%（2.07倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -48%（0.52倍）
- 2008/12/30 vs 2007/12/28
- -8%（0.92倍）
- 2009/12/30 vs 2008/12/30
- 33%（1.33倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/04/18 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
526円（1989/03/22） - 198%（2.98倍）
1,568円（4/18）