株価チャート
株価
4/22
- 前日 (4/19)
- 1,354
- 始値
- 1,357
- 高値
- 1,384
- 安値
- 1,347
- 終値 +1.03%
- 1,368
- 出来高 -4.74%
- 154,700
乖離率
- 株価（5日）
移動平均値 - -2.08%
1,397 - 株価（25日）
移動平均値 - -4.93%
1,439 - 出来高（5日）
移動平均値 - -16.96%
186,300
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 1,357 | 1,384 | 1,347 | 1,368 | +1.03% | 154,700 | 988億306万 | -4.93% | 14 | 0.72 |
| 04/19 | 1,389 | 1,400 | 1,324 | 1,354 | -2.66% | 162,400 | 977億9192万 | -6.1% | 13.86 | 0.71 |
| 04/18 | 1,401 | 1,411 | 1,379 | 1,391 | -0.29% | 134,900 | 1004億6422万 | -3.74% | 14.24 | 0.73 |
| 04/17 | 1,457 | 1,458 | 1,395 | 1,395 | -5.42% | 184,200 | 1007億5312万 | -3.39% | 14.28 | 0.73 |
| 04/16 | 1,497 | 1,529 | 1,475 | 1,475 | -1.47% | 295,300 | 1065億3108万 | +2.22% | 15.1 | 0.77 |
| 04/15 | 1,447 | 1,506 | 1,441 | 1,497 | +1.84% | 148,800 | 1081億2001万 | +4.1% | 15.32 | 0.78 |
| 04/12 | 1,502 | 1,555 | 1,470 | 1,470 | -0.68% | 203,000 | 1061億6995万 | +2.58% | 15.05 | 0.77 |
| 04/11 | 1,407 | 1,480 | 1,388 | 1,480 | +4.3% | 172,500 | 1068億9220万 | +3.57% | 15.15 | 0.77 |
| 04/10 | 1,395 | 1,423 | 1,391 | 1,419 | +1.14% | 73,600 | 1024億8651万 | -0.28% | 14.53 | 0.74 |
| 04/09 | 1,390 | 1,409 | 1,381 | 1,403 | +1.01% | 72,600 | 1013億3092万 | -1.2% | 14.36 | 0.73 |
| 04/08 | 1,412 | 1,419 | 1,382 | 1,389 | -1.63% | 122,300 | 1003億1977万 | -1.91% | 14.22 | 0.73 |
| 04/05 | 1,406 | 1,420 | 1,387 | 1,412 | -1.12% | 145,100 | 1019億8094万 | -0.14% | 14.45 | 0.74 |
| 04/04 | 1,411 | 1,441 | 1,390 | 1,428 | +1.28% | 171,400 | 1031億3653万 | +1.2% | 14.62 | 0.75 |
| 04/03 | 1,400 | 1,422 | 1,396 | 1,410 | -0.7% | 123,700 | 1018億3649万 | +0.28% | 14.43 | 0.74 |
| 04/02 | 1,452 | 1,455 | 1,408 | 1,420 | -3.01% | 166,900 | 1025億5873万 | +1.36% | 14.54 | 0.74 |
| 04/01 | 1,520 | 1,530 | 1,460 | 1,464 | -3.56% | 158,300 | 1057億3661万 | +4.95% | 14.99 | 0.77 |
| 03/29 | 1,486 | 1,529 | 1,481 | 1,518 | +2.78% | 217,000 | 1096億3673万 | +9.37% | 15.54 | 0.79 |
| 03/28 | 1,505 | 1,519 | 1,466 | 1,477 | -2.64% | 212,900 | 1066億7553万 | +7.03% | 15.12 | 0.77 |
| 03/27 | 1,480 | 1,534 | 1,480 | 1,517 | +3.27% | 312,300 | 1095億6450万 | +10.57% | 15.53 | 0.79 |
| 03/26 | 1,485 | 1,485 | 1,463 | 1,469 | -0.14% | 140,700 | 1060億9773万 | +7.94% | 15.04 | 0.77 |
| 03/25 | 1,460 | 1,508 | 1,460 | 1,471 | +0.75% | 182,300 | 1062億4218万 | +8.8% | 15.06 | 0.77 |
| 03/22 | 1,440 | 1,474 | 1,432 | 1,460 | +1.53% | 155,500 | 1054億4771万 | +8.71% | 14.95 | 0.76 |
| 03/21 | 1,441 | 1,445 | 1,421 | 1,438 | +0.77% | 165,600 | 1038億5877万 | +7.63% | 14.72 | 0.75 |
| 03/19 | 1,400 | 1,435 | 1,390 | 1,427 | +0.71% | 122,600 | 1030億6430万 | +7.13% | 14.61 | 0.75 |
| 03/18 | 1,444 | 1,450 | 1,410 | 1,417 | -1.53% | 171,200 | 1023億4206万 | +6.86% | 14.51 | 0.74 |
| 03/15 | 1,446 | 1,458 | 1,404 | 1,439 | -0.55% | 294,300 | 1039億3100万 | +8.6% | 14.73 | 0.75 |
| 03/14 | 1,384 | 1,454 | 1,372 | 1,447 | +6.87% | 258,100 | 1045億879万 | +9.46% | 14.81 | 0.76 |
| 03/13 | 1,381 | 1,389 | 1,344 | 1,354 | -1.38% | 108,500 | 977億9192万 | +2.97% | 13.86 | 0.71 |
| 03/12 | 1,353 | 1,390 | 1,333 | 1,373 | +1.48% | 173,900 | 991億6418万 | +4.65% | 14.06 | 0.72 |
| 03/11 | 1,353 | 1,375 | 1,333 | 1,353 | -1.96% | 199,300 | 977億1969万 | +3.44% | 13.85 | 0.71 |
| 03/08 | 1,344 | 1,394 | 1,343 | 1,380 | +2% | 140,300 | 996億6975万 | +5.91% | 14.13 | 0.72 |
| 03/07 | 1,355 | 1,368 | 1,341 | 1,353 | +0.59% | 99,800 | 977億1969万 | +4.48% | 13.85 | 0.71 |
| 03/06 | 1,327 | 1,355 | 1,321 | 1,345 | +1.2% | 91,800 | 971億4190万 | +4.51% | 13.77 | 0.7 |
| 03/05 | 1,307 | 1,330 | 1,292 | 1,329 | +1.68% | 142,600 | 959億8630万 | +3.91% | 13.6 | 0.7 |
| 03/04 | 1,339 | 1,356 | 1,306 | 1,307 | -1.95% | 185,100 | 943億9737万 | +2.83% | 13.38 | 0.68 |
| 03/01 | 1,330 | 1,362 | 1,325 | 1,333 | -0.22% | 149,000 | 962億7520万 | +5.46% | 13.65 | 0.7 |
| 02/29 | 1,327 | 1,342 | 1,315 | 1,336 | +2.3% | 165,500 | 964億9188万 | +6.37% | 13.68 | 0.7 |
| 02/28 | 1,305 | 1,338 | 1,302 | 1,306 | +0.85% | 136,100 | 943億2514万 | +4.65% | 13.37 | 0.68 |
| 02/27 | 1,270 | 1,304 | 1,270 | 1,295 | +1.97% | 131,600 | 935億3067万 | +4.18% | 13.26 | 0.68 |
| 02/26 | 1,283 | 1,299 | 1,253 | 1,270 | -1.01% | 104,100 | 917億2506万 | +2.67% | 13 | 0.66 |
| 02/22 | 1,313 | 1,324 | 1,282 | 1,283 | -3.17% | 178,900 | 926億6398万 | +4.14% | 13.13 | 0.67 |
| 02/21 | 1,281 | 1,339 | 1,280 | 1,325 | +4.91% | 276,800 | 956億9741万 | +8.16% | 13.56 | 0.69 |
| 02/20 | 1,276 | 1,280 | 1,228 | 1,263 | +0.24% | 128,100 | 912億1949万 | +3.87% | 12.93 | 0.66 |
| 02/19 | 1,236 | 1,260 | 1,210 | 1,260 | +1.61% | 140,100 | 910億282万 | +4.13% | 12.9 | 0.66 |
| 02/16 | 1,250 | 1,259 | 1,228 | 1,240 | +0.32% | 132,700 | 895億5833万 | +2.99% | 12.69 | 0.65 |
| 02/15 | 1,298 | 1,298 | 1,230 | 1,236 | -5.07% | 247,800 | 892億6943万 | +3.09% | 12.65 | 0.65 |
| 02/14 | 1,331 | 1,331 | 1,286 | 1,302 | -2.47% | 159,400 | 940億3624万 | +8.95% | 13.33 | 0.68 |
| 02/13 | 1,280 | 1,336 | 1,280 | 1,335 | +5.28% | 236,600 | 964億1965万 | +12.37% | 13.67 | 0.7 |
| 02/09 | 1,370 | 1,385 | 1,265 | 1,268 | -8.71% | 269,100 | 915億8061万 | +7.37% | 12.98 | 0.66 |
| 02/08 | 1,395 | 1,412 | 1,367 | 1,389 | +1.09% | 277,000 | 1003億1977万 | +18.21% | 14.22 | 0.73 |
| 02/07 | 1,300 | 1,374 | 1,300 | 1,374 | +8.02% | 430,500 | 992億3641万 | +18.04% | 14.07 | 0.72 |
| 02/06 | 1,264 | 1,290 | 1,259 | 1,272 | +0.24% | 136,300 | 918億6951万 | +10.32% | 13.02 | 0.67 |
| 02/05 | 1,278 | 1,287 | 1,256 | 1,269 | -1.01% | 166,000 | 916億5284万 | +10.64% | 12.99 | 0.66 |
| 02/02 | 1,220 | 1,296 | 1,220 | 1,282 | +4.31% | 264,600 | 925億9176万 | +12.36% | 13.12 | 0.67 |
| 02/01 | 1,155 | 1,239 | 1,153 | 1,229 | +4.86% | 259,600 | 887億6386万 | +8.57% | 12.58 | 0.64 |
| 01/31 | 1,166 | 1,188 | 1,145 | 1,172 | +1.21% | 240,800 | 846億4706万 | +4.18% | 12 | 0.61 |
| 01/30 | 1,149 | 1,163 | 1,144 | 1,158 | +1.58% | 139,900 | 836億3592万 | +3.49% | 11.85 | 0.61 |
| 01/29 | 1,126 | 1,145 | 1,126 | 1,140 | +1.42% | 48,700 | 823億3588万 | +2.33% | 11.67 | 0.6 |
| 01/26 | 1,129 | 1,135 | 1,114 | 1,124 | -0.88% | 87,000 | 811億8029万 | +1.26% | 11.51 | 0.59 |
| 01/25 | 1,123 | 1,142 | 1,120 | 1,134 | +0.18% | 63,900 | 819億253万 | +2.44% | 11.61 | 0.59 |
| 01/24 | 1,145 | 1,147 | 1,130 | 1,132 | -1.91% | 71,100 | 817億5809万 | +2.54% | 11.59 | 0.59 |
| 01/23 | 1,163 | 1,166 | 1,148 | 1,154 | -0.77% | 72,800 | 833億4702万 | +4.81% | 11.81 | 0.6 |
| 01/22 | 1,153 | 1,170 | 1,129 | 1,163 | +1.22% | 141,600 | 839億9704万 | +5.92% | 11.91 | 0.61 |
| 01/19 | 1,139 | 1,151 | 1,134 | 1,149 | +0.88% | 133,100 | 829億8590万 | +4.93% | 11.76 | 0.6 |
| 01/18 | 1,120 | 1,154 | 1,120 | 1,139 | +2.43% | 116,900 | 822億6366万 | +4.4% | 11.66 | 0.6 |
| 01/17 | 1,093 | 1,127 | 1,093 | 1,112 | +1.83% | 106,500 | 803億1360万 | +2.39% | 11.38 | 0.58 |
| 01/16 | 1,115 | 1,115 | 1,083 | 1,092 | -2.5% | 89,600 | 788億6911万 | +0.92% | 11.18 | 0.57 |
| 01/15 | 1,115 | 1,126 | 1,113 | 1,120 | +0.09% | 51,900 | 808億9139万 | +3.7% | 11.47 | 0.59 |
| 01/12 | 1,125 | 1,136 | 1,115 | 1,119 | +0.09% | 70,700 | 808億1917万 | +4% | 11.46 | 0.59 |
| 01/11 | 1,130 | 1,135 | 1,115 | 1,118 | -0.09% | 87,500 | 807億4694万 | +4.29% | 11.44 | 0.58 |
| 01/10 | 1,130 | 1,138 | 1,110 | 1,119 | -0.97% | 110,100 | 808億1917万 | +4.78% | 11.46 | 0.59 |
| 01/09 | 1,155 | 1,161 | 1,127 | 1,130 | -2.25% | 135,100 | 816億1364万 | +6.3% | 11.57 | 0.59 |
| 01/05 | 1,146 | 1,169 | 1,141 | 1,156 | +2.21% | 166,700 | 834億9147万 | +9.37% | 11.83 | 0.6 |
| 01/04 | 1,125 | 1,135 | 1,117 | 1,131 | +0.62% | 80,300 | 816億8586万 | +7.61% | 11.58 | 0.59 |
| 2023 | ||||||||||
| 12/29 | 1,097 | 1,130 | 1,097 | 1,124 | +2.46% | 84,000 | 811億8029万 | +7.66% | 11.51 | 0.59 |
| 12/28 | 1,110 | 1,118 | 1,091 | 1,097 | -1.35% | 52,500 | 792億3023万 | +5.68% | 11.23 | 0.57 |
| 12/27 | 1,111 | 1,116 | 1,087 | 1,112 | -0.36% | 127,200 | 803億1360万 | +7.65% | 11.38 | 0.58 |
| 12/26 | 1,073 | 1,118 | 1,072 | 1,116 | +5.38% | 190,100 | 806億249万 | +8.67% | 11.42 | 0.58 |
| 12/25 | 1,065 | 1,065 | 1,052 | 1,059 | +0.76% | 57,600 | 764億8570万 | +3.72% | 10.84 | 0.55 |
| 12/22 | 1,040 | 1,052 | 1,040 | 1,051 | +1.45% | 60,800 | 759億790万 | +3.24% | 10.76 | 0.55 |
| 12/21 | 1,032 | 1,048 | 1,028 | 1,036 | +0.39% | 60,900 | 748億2454万 | +2.17% | 10.61 | 0.54 |
| 12/20 | 1,042 | 1,048 | 1,032 | 1,032 | -0.48% | 34,500 | 745億3564万 | +2.08% | 10.56 | 0.54 |
| 12/19 | 1,042 | 1,043 | 1,029 | 1,037 | -0.48% | 42,100 | 748億9676万 | +2.88% | 10.62 | 0.54 |
| 12/18 | 1,052 | 1,052 | 1,024 | 1,042 | -2.07% | 50,800 | 752億5788万 | +3.68% | 10.67 | 0.55 |
| 12/15 | 1,067 | 1,075 | 1,051 | 1,064 | +1.24% | 142,000 | 768億4682万 | +6.19% | 10.89 | 0.56 |
| 12/14 | 1,080 | 1,093 | 1,046 | 1,051 | -2.87% | 136,000 | 759億790万 | +5.42% | 10.76 | 0.55 |
| 12/13 | 1,078 | 1,088 | 1,068 | 1,082 | -0.18% | 100,700 | 781億4686万 | +8.96% | 11.08 | 0.57 |
| 12/12 | 1,058 | 1,089 | 1,050 | 1,084 | +3.73% | 161,300 | 782億9131万 | +9.61% | 11.1 | 0.57 |
| 12/11 | 1,020 | 1,045 | 1,020 | 1,045 | +3.16% | 97,600 | 754億7456万 | +6.2% | 10.7 | 0.55 |
| 12/08 | 1,030 | 1,031 | 1,006 | 1,013 | -1.65% | 215,700 | 731億6338万 | +3.16% | 10.37 | 0.53 |
| 12/07 | 1,031 | 1,041 | 1,025 | 1,030 | -0.96% | 74,800 | 743億9119万 | +4.99% | 10.54 | 0.54 |
| 12/06 | 1,008 | 1,041 | 1,008 | 1,040 | +3.38% | 94,900 | 751億1344万 | +6.23% | 10.65 | 0.54 |
| 12/05 | 1,024 | 1,032 | 1,003 | 1,006 | -1.66% | 116,500 | 726億5780万 | +3.18% | 10.3 | 0.53 |
| 12/04 | 1,020 | 1,025 | 1,009 | 1,023 | +0.2% | 87,400 | 738億8562万 | +5.03% | 10.47 | 0.54 |
| 12/01 | 1,015 | 1,024 | 1,008 | 1,021 | +1.79% | 154,100 | 737億4117万 | +5.26% | 10.45 | 0.53 |
| 11/30 | 980 | 1,009 | 978 | 1,003 | +2.56% | 163,700 | 724億4113万 | +3.72% | 10.27 | 0.52 |
| 11/29 | 989 | 995 | 978 | 978 | -1.11% | 46,000 | 706億3552万 | +1.35% | 10.01 | 0.51 |
| 11/28 | 974 | 989 | 971 | 989 | +1.85% | 58,700 | 714億2999万 | +2.7% | 10.12 | 0.52 |
| 11/27 | 982 | 982 | 970 | 971 | -0.51% | 46,500 | 701億2995万 | +1.04% | 9.94 | 0.51 |
| 11/24 | 971 | 979 | 970 | 976 | +0.41% | 46,600 | 704億9107万 | +1.77% | 9.99 | 0.51 |
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 | 699 7/26 | 455 3/17 | 311,000 1/23 | - | - | +9.55% 4/28 | -16.06% 1/22 |
| 2009年 3月期 | 667 6/16 | 353 10/10 10/9 | 222,000 9/19 | - | - | +21.66% 12/15 | -18.7% 10/9 |
| 2010年 3月期 | 607 8/31 | 404 2/25 | 143,000 12/2 | - | - | +10.53% 7/2 | -13.4% 5/7 |
| 2011年 3月期 | 545 3/25 3/24 | 276 11/1 | 932,000 3/14 | 442億6708万 | 224億1782万 | +39.28% 3/22 | -16.35% 5/27 |
| 2012年 3月期 | 517 4/4 | 290 8/9 | 604,000 1/26 | 419億9280万 | 235億5496万 | +14.52% 9/2 | -17.87% 5/24 |
| 2013年 3月期 | 435 4/2 | 234 11/15 | 570,000 4/2 | 353億3244万 | 190億641万 | +13.65% 12/7 | -18.83% 5/16 |
| 2014年 3月期 | 397 3/31 | 275 6/7 6/6 | 302,000 2/4 | 322億4611万 | 223億3660万 | +18.32% 4/28 | -9.26% 6/6 |
| 2015年 3月期 | 906 3/2 | 385 4/11 | 1,155,000 1/27 | 735億8936万 | 312億7141万 | +20% 6/10 | -9.51% 8/22 |
| 2016年 3月期 | 1,288 12/3 | 741 2/12 | 667,000 1/28 | 1046億1710万 | 601億8732万 | +19.01% 8/10 | -23.19% 2/12 |
| 2017年 3月期 | 955 4/1 | 526 9/16 8/18 | 1,632,000 10/27 | 775億6936万 | 427億2406万 | +27.11% 10/28 | -19.94% 8/3 |
| 2018年 3月期 | 1,068 11/9 | 682 4/26 | 1,332,700 10/26 | 867億4772万 | 553億9508万 | +17.52% 10/27 | -6.57% 1/18 |
| 2019年 3月期 | 1,030 5/9 | 768 12/26 | 674,900 4/26 | 743億9119万 | 554億6838万 | +11.98% 5/9 | -13.31% 12/25 |
| 2020年 3月期 | 863 4/5 | 468 3/13 | 503,000 3/19 | 623億2971万 | 338億104万 | +12.96% 3/27 | -16.91% 3/13 |
| 2021年 3月期 | 981 1/18 | 533 4/6 | 1,363,900 1/18 | 708億5219万 | 384億9563万 | +18.98% 1/18 | -7.22% 2/24 |
| 2022年 3月期 | 833 4/1 | 597 12/1 | 194,300 12/15 | 601億6297万 | 431億1800万 | +8.15% 2/17 | -7.64% 11/30 |
| 2023年 3月期 | 832 3/31 | 638 4/25 | 313,200 10/28 | 600億9075万 | 460億7920万 | +8.55% 3/9 | -4.91% 10/3 |
| 最新 | 1,368 2024/4/22 | 154,700 | 988億306万 | -4.93% 1,439 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 1%（1.01倍）
- 1985/12/28 vs 1984/12/28
- 17%（1.17倍）
- 1986/12/27 vs 1985/12/28
- 176%（2.76倍）
- 1987/12/28 vs 1986/12/27
- -7%（0.93倍）
- 1988/12/28 vs 1987/12/28
- 27%（1.27倍）
- 1989/12/29 vs 1988/12/28
- 147%（2.47倍）
- 1990/12/28 vs 1989/12/29
- 9%（1.09倍）
- 1991/12/30 vs 1990/12/28
- 7%（1.07倍）
- 1992/12/30 vs 1991/12/30
- -26%（0.74倍）
- 1993/12/30 vs 1992/12/30
- 17%（1.17倍）
- 1994/12/30 vs 1993/12/30
- -7%（0.93倍）
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- -49%（0.51倍）
- 1998/12/30 vs 1997/12/30
- -20%（0.8倍）
- 1999/12/30 vs 1998/12/30
- -34%（0.66倍）
- 2000/12/29 vs 1999/12/30
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- 3%（1.03倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- 4%（1.04倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- -35%（0.65倍）
- 2011/12/30 vs 2010/12/30
- 19%（1.19倍）
- 2012/12/28 vs 2011/12/30
- -21%（0.79倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 106%（2.06倍）
- 2015/12/30 vs 2014/12/30
- 63%（1.63倍）
- 2016/12/30 vs 2015/12/30
- -31%（0.69倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 53%（1.53倍）
- 2024/04/22 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
185円（1983/01/08） - 640%（7.4倍）
1,368円（4/22）