株価チャート
株価
4/17
- 前日 (4/16)
- 876
- 始値
- 870
- 高値
- 870
- 安値
- 851
- 終値 -2.51%
- 854
- 出来高 -6.9%
- 2,826,400
乖離率
- 株価（5日）
移動平均値 - -3.72%
887 - 株価（25日）
移動平均値 - -9.05%
939 - 出来高（5日）
移動平均値 - +12.91%
2,503,300
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 870 | 870 | 851 | 854 | -2.51% | 2,826,400 | 2877億4231万 | -9.05% | 25.17 | 5.86 |
| 04/16 | 880 | 887 | 873 | 876 | -1.46% | 3,035,800 | 2951億5488万 | -7.2% | 25.82 | 6.01 |
| 04/15 | 896 | 902 | 884 | 889 | -1.66% | 2,416,900 | 2995億3503万 | -6.12% | 26.2 | 6.1 |
| 04/12 | 913 | 921 | 895 | 904 | -0.77% | 2,444,600 | 3045億8905万 | -4.84% | 26.64 | 6.2 |
| 04/11 | 900 | 916 | 898 | 911 | 0% | 1,792,800 | 3069億4760万 | -4.41% | 26.85 | 6.25 |
| 04/10 | 927 | 932 | 906 | 911 | -0.87% | 2,282,000 | 3069億4760万 | -4.61% | 26.85 | 6.25 |
| 04/09 | 913 | 921 | 903 | 919 | +0.44% | 2,112,500 | 3096億4308万 | -3.97% | 27.08 | 6.3 |
| 04/08 | 915 | 922 | 913 | 915 | +0.33% | 1,656,000 | 3082億9534万 | -4.69% | 26.97 | 6.28 |
| 04/05 | 915 | 919 | 902 | 912 | -1.62% | 2,424,700 | 3072億8453万 | -5.39% | 26.88 | 6.26 |
| 04/04 | 921 | 939 | 915 | 927 | +1.42% | 3,382,000 | 3123億3855万 | -4.14% | 27.32 | 6.36 |
| 04/03 | 900 | 922 | 888 | 914 | 0% | 4,482,400 | 3079億5840万 | -5.87% | 26.94 | 6.27 |
| 04/02 | 960 | 961 | 913 | 914 | -6.06% | 5,878,800 | 3079億5840万 | -6.26% | 26.94 | 6.27 |
| 04/01 | 998 | 999 | 965 | 973 | -1.42% | 2,269,600 | 3278億3756万 | -0.61% | 28.68 | 6.67 |
| 03/29 | 957 | 988 | 952 | 987 | +2.81% | 2,491,200 | 3325億5464万 | +0.61% | 29.09 | 6.77 |
| 03/28 | 970 | 977 | 951 | 960 | -0.41% | 2,895,900 | 3234億5740万 | -2.34% | 28.29 | 6.58 |
| 03/27 | 977 | 998 | 956 | 964 | +0.94% | 5,181,100 | 3248億514万 | -2.23% | 28.41 | 6.61 |
| 03/26 | 965 | 967 | 955 | 955 | -0.73% | 2,297,200 | 3217億7273万 | -3.34% | 28.15 | 6.55 |
| 03/25 | 998 | 998 | 960 | 962 | -3.7% | 3,502,700 | 3241億3127万 | -2.63% | 28.35 | 6.6 |
| 03/22 | 995 | 1,007 | 984 | 999 | +1.22% | 3,872,100 | 3365億9786万 | +1.22% | 29.44 | 6.85 |
| 03/21 | 1,008 | 1,012 | 977 | 987 | -0.1% | 3,945,200 | 3325億5464万 | +0.41% | 29.09 | 6.77 |
| 03/19 | 965 | 989 | 962 | 988 | +2.6% | 3,331,700 | 3328億9158万 | +0.82% | 29.12 | 6.78 |
| 03/18 | 953 | 966 | 947 | 963 | +2.01% | 2,312,800 | 3244億6821万 | -1.33% | 28.38 | 6.61 |
| 03/15 | 949 | 954 | 940 | 944 | -2.07% | 2,758,200 | 3180億6645万 | -3.08% | 27.82 | 6.47 |
| 03/14 | 967 | 973 | 951 | 964 | -0.72% | 2,829,700 | 3248億514万 | -0.92% | 28.41 | 6.61 |
| 03/13 | 1,002 | 1,007 | 969 | 971 | -2.22% | 4,399,700 | 3271億6369万 | -0.1% | 28.62 | 6.66 |
| 03/12 | 941 | 993 | 939 | 993 | +4.53% | 5,200,200 | 3345億7625万 | +2.27% | 29.26 | 6.81 |
| 03/11 | 958 | 964 | 941 | 950 | -1.66% | 3,594,900 | 3200億8806万 | -2.06% | 28 | 6.52 |
| 03/08 | 965 | 985 | 960 | 966 | +0.1% | 3,251,300 | 3254億7901万 | -0.1% | 28.47 | 6.63 |
| 03/07 | 966 | 983 | 958 | 965 | -0.62% | 3,303,500 | 3251億4208万 | 0% | 28.44 | 6.62 |
| 03/06 | 955 | 984 | 950 | 971 | +0.83% | 4,351,900 | 3271億6369万 | +1.46% | 28.62 | 6.66 |
| 03/05 | 978 | 980 | 961 | 963 | -2.92% | 4,452,800 | 3244億6821万 | +1.48% | 28.38 | 6.61 |
| 03/04 | 1,004 | 1,010 | 985 | 992 | -1.2% | 3,918,500 | 3342億3932万 | +5.53% | 29.24 | 6.8 |
| 03/01 | 1,008 | 1,021 | 999 | 1,004 | +0.1% | 3,420,600 | 3382億8253万 | +7.73% | 29.59 | 6.89 |
| 02/29 | 1,002 | 1,013 | 996 | 1,003 | -1.08% | 4,394,100 | 3379億4560万 | +8.67% | 29.56 | 6.88 |
| 02/28 | 1,019 | 1,033 | 1,011 | 1,014 | +0.3% | 3,029,600 | 3416億5188万 | +10.94% | 29.88 | 6.96 |
| 02/27 | 1,008 | 1,023 | 1,001 | 1,011 | -1.17% | 4,873,600 | 3406億4108万 | +11.84% | 29.8 | 6.93 |
| 02/26 | 1,034 | 1,084 | 1,017 | 1,023 | -0.78% | 8,599,400 | 3446億8430万 | +14.56% | 30.15 | 7.02 |
| 02/22 | 1,028 | 1,044 | 1,007 | 1,031 | +0.98% | 6,153,800 | 3473億7977万 | +16.89% | 30.38 | 7.07 |
| 02/21 | 1,022 | 1,052 | 1,013 | 1,021 | -2.39% | 9,298,000 | 3440億1043万 | +17.22% | 30.09 | 7 |
| 02/20 | 1,020 | 1,055 | 1,016 | 1,046 | +3.77% | 13,459,500 | 3524億3380万 | +21.49% | 30.83 | 7.17 |
| 02/19 | 969 | 1,011 | 962 | 1,008 | +4.13% | 11,750,300 | 3396億3027万 | +18.59% | 29.71 | 6.91 |
| 02/16 | 943 | 972 | 936 | 968 | +4.09% | 9,591,700 | 3261億5288万 | +15.1% | 28.53 | 6.64 |
| 02/15 | 906 | 934 | 905 | 930 | +2.65% | 6,530,800 | 3133億4936万 | +11.64% | 27.41 | 6.38 |
| 02/14 | 890 | 911 | 881 | 906 | -0.33% | 6,208,900 | 3052億6292万 | +9.42% | 26.7 | 6.21 |
| 02/13 | 926 | 931 | 905 | 909 | +1.45% | 6,160,000 | 3062億7373万 | +10.32% | 26.79 | 6.23 |
| 02/09 | 894 | 905 | 873 | 896 | -0.22% | 8,223,200 | 3018億9358万 | +9.54% | 26.41 | 6.15 |
| 02/08 | 924 | 925 | 894 | 898 | -1.97% | 6,894,800 | 3025億6745万 | +10.32% | 26.47 | 6.16 |
| 02/07 | 930 | 939 | 900 | 916 | -2.45% | 10,411,700 | 3086億3227万 | +13.23% | 27 | 6.28 |
| 02/06 | 948 | 953 | 920 | 939 | -2.39% | 11,204,600 | 3163億8177万 | +16.94% | 27.67 | 6.44 |
| 02/05 | 964 | 978 | 946 | 962 | +1.16% | 15,358,100 | 3241億3127万 | +20.85% | 28.35 | 6.6 |
| 02/02 | 904 | 974 | 897 | 951 | +6.38% | 29,054,400 | 3204億2499万 | +20.69% | 28.03 | 6.52 |
| 02/01 | 911 | 926 | 882 | 894 | +0.22% | 26,965,100 | 3012億1971万 | +14.62% | 26.35 | 6.13 |
| 01/31 | 819 | 892 | 808 | 892 | +15.25% | 46,643,800 | 3005億4584万 | +15.25% | 26.29 | 6.12 |
| 01/30 | 766 | 784 | 765 | 774 | +1.04% | 6,885,400 | 2607億8753万 | +0.78% | 22.81 | 5.31 |
| 01/29 | 765 | 775 | 760 | 766 | +1.46% | 3,673,300 | 2580億9205万 | -0.13% | 22.57 | 5.25 |
| 01/26 | 777 | 779 | 755 | 755 | -3.33% | 5,065,300 | 2543億8577万 | -1.44% | 22.25 | 5.18 |
| 01/25 | 774 | 786 | 765 | 781 | +0.39% | 3,562,600 | 2631億4607万 | +2.09% | 23.02 | 5.36 |
| 01/24 | 777 | 784 | 772 | 778 | +0.39% | 2,219,000 | 2621億3527万 | +1.97% | 22.93 | 5.34 |
| 01/23 | 779 | 793 | 771 | 775 | +0.65% | 4,000,500 | 2611億2447万 | +1.84% | 22.84 | 5.32 |
| 01/22 | 747 | 770 | 740 | 770 | +3.63% | 3,370,500 | 2594億3979万 | +1.58% | 22.69 | 5.28 |
| 01/19 | 748 | 753 | 737 | 743 | -0.27% | 2,914,600 | 2503億4255万 | -1.59% | 21.9 | 5.1 |
| 01/18 | 750 | 754 | 739 | 745 | -1.46% | 3,622,200 | 2510億1642万 | -1.19% | 21.96 | 5.11 |
| 01/17 | 763 | 768 | 751 | 756 | -0.92% | 4,619,300 | 2547億2270万 | +0.53% | 22.28 | 5.19 |
| 01/16 | 769 | 785 | 762 | 763 | -1.04% | 4,077,600 | 2570億8125万 | +2.01% | 22.49 | 5.23 |
| 01/15 | 779 | 780 | 762 | 771 | -1.03% | 3,309,800 | 2597億7673万 | +3.35% | 22.72 | 5.29 |
| 01/12 | 792 | 793 | 768 | 779 | -0.76% | 5,348,900 | 2624億7220万 | +4.99% | 22.96 | 5.34 |
| 01/11 | 803 | 805 | 772 | 785 | -1.63% | 7,335,500 | 2644億9381万 | +6.37% | 23.13 | 5.38 |
| 01/10 | 788 | 804 | 780 | 798 | +0.63% | 4,028,500 | 2688億7397万 | +8.72% | 23.52 | 5.47 |
| 01/09 | 785 | 794 | 776 | 793 | +2.06% | 5,272,200 | 2671億8929万 | +8.63% | 23.37 | 5.44 |
| 01/05 | 781 | 783 | 771 | 777 | 0% | 3,947,300 | 2617億9833万 | +7.02% | 22.9 | 5.33 |
| 01/04 | 769 | 780 | 754 | 777 | -0.13% | 4,023,300 | 2617億9833万 | +7.62% | 22.9 | 5.33 |
| 2023 | ||||||||||
| 12/29 | 777 | 785 | 772 | 778 | +0.13% | 4,149,900 | 2621億3527万 | +8.36% | 22.93 | 5.34 |
| 12/28 | 763 | 780 | 755 | 777 | +2.24% | 3,898,400 | 2617億9833万 | +8.67% | 22.9 | 5.33 |
| 12/27 | 750 | 762 | 749 | 760 | +1.2% | 2,802,700 | 2560億7044万 | +6.89% | 22.4 | 5.21 |
| 12/26 | 745 | 757 | 742 | 751 | +0.13% | 2,326,100 | 2530億3803万 | +5.92% | 22.13 | 5.15 |
| 12/25 | 766 | 767 | 749 | 750 | -0.53% | 2,931,800 | 2527億110万 | +6.23% | 22.1 | 5.14 |
| 12/22 | 740 | 761 | 737 | 754 | +1.62% | 3,465,400 | 2540億4883万 | +7.25% | 22.22 | 5.17 |
| 12/21 | 740 | 750 | 730 | 742 | -1.2% | 2,884,900 | 2500億562万 | +6% | 21.87 | 5.09 |
| 12/20 | 744 | 754 | 742 | 751 | +1.76% | 5,148,000 | 2530億3803万 | +7.75% | 22.13 | 5.15 |
| 12/19 | 720 | 746 | 717 | 738 | +1.93% | 4,500,900 | 2486億5788万 | +6.65% | 21.75 | 5.06 |
| 12/18 | 744 | 744 | 706 | 724 | -3.21% | 6,754,000 | 2439億4079万 | +5.08% | 21.34 | 4.97 |
| 12/15 | 729 | 748 | 724 | 748 | +4.47% | 7,280,900 | 2520億2723万 | +9.04% | 22.04 | 5.13 |
| 12/14 | 722 | 732 | 707 | 716 | +0.85% | 5,259,700 | 2412億4531万 | +4.83% | 21.1 | 4.91 |
| 12/13 | 700 | 717 | 700 | 710 | +1.43% | 4,124,600 | 2392億2370万 | +4.41% | 20.92 | 4.87 |
| 12/12 | 716 | 718 | 688 | 700 | -2.1% | 5,928,500 | 2358億5436万 | +3.09% | 20.63 | 4.8 |
| 12/11 | 690 | 715 | 689 | 715 | +5.93% | 7,147,700 | 2409億838万 | +5.46% | 21.07 | 4.9 |
| 12/08 | 676 | 684 | 671 | 675 | -0.3% | 3,516,300 | 2274億3099万 | -0.15% | 19.89 | 4.63 |
| 12/07 | 697 | 698 | 677 | 677 | -2.31% | 4,764,500 | 2281億485万 | +0.3% | 19.95 | 4.64 |
| 12/06 | 682 | 694 | 681 | 693 | +1.17% | 3,293,200 | 2334億9581万 | +2.51% | 20.42 | 4.75 |
| 12/05 | 690 | 714 | 684 | 685 | +0.74% | 7,351,100 | 2308億33万 | +1.48% | 20.19 | 4.7 |
| 12/04 | 684 | 688 | 673 | 680 | -0.73% | 2,832,700 | 2291億1566万 | +0.89% | 20.04 | 4.66 |
| 12/01 | 695 | 700 | 685 | 685 | 0% | 3,248,800 | 2308億33万 | +1.78% | 20.19 | 4.7 |
| 11/30 | 696 | 696 | 683 | 685 | -1.3% | 3,313,400 | 2308億33万 | +1.93% | 20.19 | 4.7 |
| 11/29 | 688 | 703 | 687 | 694 | +0.73% | 3,367,500 | 2338億3275万 | +3.43% | 20.45 | 4.76 |
| 11/28 | 688 | 691 | 678 | 689 | +0.73% | 3,416,800 | 2321億4807万 | +2.99% | 20.31 | 4.73 |
| 11/27 | 688 | 694 | 681 | 684 | -0.29% | 2,139,900 | 2304億6340万 | +2.4% | 20.16 | 4.69 |
| 11/24 | 689 | 696 | 685 | 686 | -0.29% | 2,300,500 | 2311億3727万 | +2.85% | 20.22 | 4.71 |
| 11/22 | 687 | 695 | 682 | 688 | -1.99% | 3,415,700 | 2318億1114万 | +3.15% | 20.28 | 4.72 |
| 11/21 | 688 | 707 | 677 | 702 | +3.39% | 5,226,800 | 2365億2822万 | +5.25% | 20.69 | 4.82 |
| 11/20 | 677 | 683 | 673 | 679 | +1.04% | 3,184,200 | 2287億7872万 | +1.95% | 20.01 | 4.66 |
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 | 1 570,000 3/31 588,000 3/28 他15件 | 0 550,000 3/31 535,000 3/24 他14件 | 4,896,000,000 5,100 4/11 | - | - | +18.71% 10/18 | -26.07% 5/21 |
| 2009年 3月期 | 1 230,000 3/31 241,000 3/30 他28件 | 0 220,100 3/31 213,500 3/23 他9件 | 3,847,680,000 4,008 2/3 | - | - | +23.27% 3/25 | -33.33% 2/20 |
| 2010年 3月期 | 1 327,500 3/31 331,000 3/29 他24件 | 0 320,500 3/31 319,000 3/30 他20件 | 1,584,000,000 1,650 5/8 | 1億6397万 | 7157万 | +22.89% 5/14 | -23.25% 11/17 |
| 2011年 3月期 | 1 447,500 3/31 449,000 3/22 他10件 | 0 436,000 3/31 424,500 3/30 他25件 | 3,904,320,000 4,067 2/18 | 1億7261万 | 7397万 | +23.89% 2/18 | -28.55% 3/15 |
| 2012年 3月期 | 93 2,213 3/30 2,227 3/29 | 0 415,000 3/26 411,000 3/23 他21件 | 1,004,160,000 1,046 8/1 | 296億2800万 | 1億2006万 | +2143.35% 3/27 | -10.58% 11/24 |
| 2013年 3月期 | 182 4,375 3/13 | 84 2,028 4/11 2,020 4/4 | 5,294,400 220,600 3/13 | 582億500万 | 268億7408万 | +28.39% 5/7 | -6.79% 5/28 |
| 2014年 3月期 | 377 9,050 2/13 | 154 3,700 4/2 | 10,267,200 427,800 5/7 | 1206億3288万 | 492億2480万 | +29.42% 5/14 | -19.24% 6/7 |
| 2015年 3月期 | 526 4,210 3/31 | 268 2,147 5/20 | 11,377,600 1,422,200 6/4 | 1683億5284万 | 858億5595万 | +12.19% 11/5 | -8.5% 5/21 |
| 2016年 3月期 | 834 6,670 3/31 | 491 3,930 5/1 | 7,768,800 971,100 2/1 | 2667億2529万 | 1571億5598万 | +14.3% 2/1 | -16.7% 2/12 |
| 2017年 3月期 | 936 3,745 3/24 | 693 5,540 9/12 | 9,410,400 2,352,600 1/31 | 3030億4390万 | 2240億8912万 | +10.37% 10/19 | -11.39% 12/7 |
| 2018年 3月期 | 1,963 7,850 3/13 | 899 3,595 4/17 | 5,083,200 1,270,800 1/31 | 6428億2551万 | 2908億8654万 | +16.58% 2/2 | -8.41% 5/1 |
| 2019年 3月期 | 1,915 3,830 4/9 | 1,015 2,029 12/26 | 14,070,600 7,035,300 7/31 | 6272億6667万 | 3324億6220万 | +15.9% 9/26 | -19.63% 10/29 |
| 2020年 3月期 | 2,055 4,110 1/20 | 1,183 2,365 3/23 | 8,345,400 4,172,700 1/31 | 6824億6878万 | 3927億2149万 | +25.17% 4/20 | -25.9% 3/19 |
| 2021年 3月期 | 3,785 7,570 12/1 | 1,239 2,478 4/3 | 20,739,600 10,369,800 5/29 | 1兆2733億 | 4115億956万 | +21.11% 6/2 | -17.35% 1/20 |
| 2022年 3月期 | 3,745 11/15 | 1,326 3/15 | 6,092,900 1/25 | 1兆2604億 | 4462億7431万 | +16.41% 4/4 | -30.43% 1/27 |
| 2023年 3月期 | 1,966 12/1 | 955 3/16 | 11,905,300 1/31 | 6620億9532万 | 3217億7273万 | +19.64% 7/8 | -21.06% 5/12 |
| 最新 | 854 2024/4/17 | 2,826,400 | 2877億4231万 | -9.05% 939 | |||