株価チャート
株価
4/19
- 前日 (4/18)
- 1,426
- 始値
- 1,419
- 高値
- 1,431
- 安値
- 1,397
- 終値 -0.35%
- 1,421
- 出来高 +50.14%
- 732,400
乖離率
- 株価（5日）
移動平均値 - -0.21%
1,424 - 株価（25日）
移動平均値 - +2.45%
1,387 - 出来高（5日）
移動平均値 - +15.57%
633,720
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 | 1,419 | 1,431 | 1,397 | 1,421 | -0.35% | 732,400 | 5535億6395万 | +2.45% | 21.74 | 1.41 |
| 04/18 | 1,429 | 1,446 | 1,423 | 1,426 | +0.64% | 487,800 | 5555億1175万 | +3.11% | 21.81 | 1.42 |
| 04/17 | 1,425 | 1,437 | 1,412 | 1,417 | -1.05% | 706,700 | 5520億572万 | +2.68% | 21.67 | 1.41 |
| 04/16 | 1,445 | 1,454 | 1,422 | 1,432 | +0.42% | 726,400 | 5578億4911万 | +3.99% | 21.9 | 1.42 |
| 04/15 | 1,415 | 1,436 | 1,408 | 1,426 | -0.42% | 515,300 | 5555億1175万 | +3.71% | 21.81 | 1.42 |
| 04/12 | 1,450 | 1,455 | 1,415 | 1,432 | -0.49% | 886,100 | 5578億4911万 | +4.37% | 21.9 | 1.42 |
| 04/11 | 1,409 | 1,443 | 1,397 | 1,439 | +2.27% | 1,357,600 | 5605億7602万 | +5.04% | 22.01 | 1.43 |
| 04/10 | 1,401 | 1,411 | 1,386 | 1,407 | +2.33% | 702,500 | 5481億1012万 | +3% | 21.52 | 1.4 |
| 04/09 | 1,369 | 1,380 | 1,359 | 1,375 | +0.88% | 449,300 | 5356億4422万 | +0.88% | 21.03 | 1.37 |
| 04/08 | 1,393 | 1,393 | 1,357 | 1,363 | -1.23% | 563,000 | 5309億6951万 | 0% | 20.85 | 1.35 |
| 04/05 | 1,353 | 1,387 | 1,331 | 1,380 | +0.73% | 736,400 | 5375億9202万 | +1.1% | 21.11 | 1.37 |
| 04/04 | 1,374 | 1,390 | 1,365 | 1,370 | +1.41% | 710,800 | 5336億9642万 | +0.37% | 20.96 | 1.36 |
| 04/03 | 1,370 | 1,371 | 1,338 | 1,351 | -2.81% | 684,700 | 5262億9479万 | -1.17% | 20.66 | 1.34 |
| 04/02 | 1,353 | 1,395 | 1,349 | 1,390 | +0.51% | 803,300 | 5414億8761万 | +1.39% | 21.26 | 1.38 |
| 04/01 | 1,392 | 1,408 | 1,382 | 1,383 | -0.22% | 589,400 | 5387億6069万 | +0.73% | 21.15 | 1.37 |
| 03/29 | 1,360 | 1,390 | 1,351 | 1,386 | +1.91% | 556,100 | 5399億2937万 | +0.8% | 21.2 | 1.38 |
| 03/28 | 1,385 | 1,386 | 1,353 | 1,360 | -1.81% | 542,800 | 5298億83万 | -1.23% | 20.8 | 1.35 |
| 03/27 | 1,372 | 1,398 | 1,371 | 1,385 | +0.73% | 619,300 | 5395億3981万 | +0.29% | 21.19 | 1.38 |
| 03/26 | 1,362 | 1,381 | 1,351 | 1,375 | +1.78% | 925,200 | 5356億4422万 | -0.58% | 21.03 | 1.37 |
| 03/25 | 1,378 | 1,395 | 1,348 | 1,351 | -2.17% | 650,400 | 5262億9479万 | -2.45% | 20.66 | 1.34 |
| 03/22 | 1,368 | 1,389 | 1,368 | 1,381 | +0.58% | 619,800 | 5379億8158万 | -0.29% | 21.12 | 1.37 |
| 03/21 | 1,397 | 1,405 | 1,368 | 1,373 | -0.07% | 694,500 | 5348億6510万 | -0.72% | 21 | 1.36 |
| 03/19 | 1,360 | 1,380 | 1,355 | 1,374 | +1.03% | 840,000 | 5352億5466万 | -0.72% | 21.02 | 1.37 |
| 03/18 | 1,333 | 1,374 | 1,328 | 1,360 | +2.95% | 850,300 | 5298億83万 | -1.73% | 20.8 | 1.35 |
| 03/15 | 1,309 | 1,328 | 1,296 | 1,321 | -0.6% | 869,000 | 5146億801万 | -4.14% | 20.21 | 1.31 |
| 03/14 | 1,330 | 1,332 | 1,310 | 1,329 | -0.45% | 700,000 | 5177億2449万 | -3.2% | 20.33 | 1.32 |
| 03/13 | 1,350 | 1,354 | 1,326 | 1,335 | -1.69% | 611,600 | 5200億6184万 | -2.34% | 20.42 | 1.33 |
| 03/12 | 1,356 | 1,363 | 1,338 | 1,358 | -0.07% | 926,700 | 5290億2171万 | -0.29% | 20.77 | 1.35 |
| 03/11 | 1,357 | 1,377 | 1,344 | 1,359 | -0.07% | 1,302,500 | 5294億1127万 | +0.3% | 20.79 | 1.35 |
| 03/08 | 1,344 | 1,369 | 1,339 | 1,360 | -1.02% | 1,259,300 | 5298億83万 | +0.97% | 20.8 | 1.35 |
| 03/07 | 1,361 | 1,379 | 1,358 | 1,374 | +1.18% | 927,300 | 5352億5466万 | +2.69% | 21.02 | 1.37 |
| 03/06 | 1,332 | 1,369 | 1,321 | 1,358 | +1.72% | 896,600 | 5290億2171万 | +2.18% | 20.77 | 1.35 |
| 03/05 | 1,367 | 1,367 | 1,333 | 1,335 | -2.7% | 864,000 | 5200億6184万 | +1.14% | 20.42 | 1.33 |
| 03/04 | 1,400 | 1,405 | 1,365 | 1,372 | -1.51% | 748,700 | 5344億7554万 | +4.57% | 20.99 | 1.36 |
| 03/01 | 1,389 | 1,400 | 1,376 | 1,393 | +0.07% | 534,200 | 5426億5629万 | +6.99% | 21.31 | 1.38 |
| 02/29 | 1,413 | 1,415 | 1,388 | 1,392 | -2.52% | 928,300 | 5422億6673万 | +7.82% | 21.29 | 1.38 |
| 02/28 | 1,441 | 1,457 | 1,424 | 1,428 | -1.45% | 604,200 | 5562億9087万 | +11.56% | 21.84 | 1.42 |
| 02/27 | 1,433 | 1,454 | 1,430 | 1,449 | +1.47% | 714,500 | 5644億7162万 | +14.27% | 22.16 | 1.44 |
| 02/26 | 1,450 | 1,461 | 1,426 | 1,428 | -0.35% | 706,200 | 5562億9087万 | +13.88% | 21.84 | 1.42 |
| 02/22 | 1,479 | 1,483 | 1,411 | 1,433 | -1.1% | 1,485,900 | 5582億3867万 | +15.47% | 21.92 | 1.42 |
| 02/21 | 1,475 | 1,492 | 1,438 | 1,449 | +0.28% | 1,038,500 | 5644億7162万 | +18% | 22.16 | 1.44 |
| 02/20 | 1,459 | 1,468 | 1,430 | 1,445 | -0.21% | 1,299,200 | 5629億1338万 | +18.93% | 22.1 | 1.44 |
| 02/19 | 1,435 | 1,454 | 1,415 | 1,448 | +2.84% | 1,096,700 | 5640億8206万 | +20.37% | 22.15 | 1.44 |
| 02/16 | 1,358 | 1,417 | 1,348 | 1,408 | +3.76% | 1,181,400 | 5484億9968万 | +18.12% | 21.54 | 1.4 |
| 02/15 | 1,347 | 1,371 | 1,343 | 1,357 | +1.04% | 1,160,300 | 5286億3215万 | +14.81% | 20.76 | 1.35 |
| 02/14 | 1,391 | 1,401 | 1,339 | 1,343 | -3.52% | 1,544,000 | 5231億7832万 | +14.4% | 20.54 | 1.33 |
| 02/13 | 1,411 | 1,442 | 1,388 | 1,392 | +0.51% | 2,679,500 | 5422億6673万 | +19.38% | 21.29 | 1.38 |
| 02/09 | 1,406 | 1,452 | 1,336 | 1,385 | +15.8% | 4,596,900 | 5395億3981万 | +20.02% | 21.19 | 1.38 |
| 02/08 | 1,190 | 1,200 | 1,184 | 1,196 | +0.17% | 1,122,700 | 4659億1308万 | +4.73% | 18.29 | 1.19 |
| 02/07 | 1,191 | 1,202 | 1,182 | 1,194 | +0.42% | 1,298,200 | 4651億3396万 | +5.01% | 18.26 | 1.19 |
| 02/06 | 1,198 | 1,204 | 1,189 | 1,189 | -0.34% | 1,237,800 | 4631億8616万 | +4.94% | 18.19 | 1.18 |
| 02/05 | 1,193 | 1,201 | 1,189 | 1,193 | +0.76% | 512,800 | 4647億4440万 | +5.76% | 18.25 | 1.19 |
| 02/02 | 1,179 | 1,203 | 1,170 | 1,184 | +1.89% | 947,300 | 4612億3837万 | +5.53% | 18.11 | 1.18 |
| 02/01 | 1,154 | 1,165 | 1,148 | 1,162 | +1.75% | 1,133,200 | 4526億6806万 | +4.03% | 17.77 | 1.15 |
| 01/31 | 1,137 | 1,144 | 1,124 | 1,142 | +0.18% | 751,400 | 4448億7687万 | +2.61% | 17.47 | 1.14 |
| 01/30 | 1,148 | 1,148 | 1,135 | 1,140 | -0.18% | 662,600 | 4440億9775万 | +2.7% | 17.44 | 1.13 |
| 01/29 | 1,140 | 1,148 | 1,135 | 1,142 | +0.44% | 785,300 | 4448億7687万 | +3.16% | 17.47 | 1.14 |
| 01/26 | 1,127 | 1,141 | 1,120 | 1,137 | +1.52% | 1,046,300 | 4429億2907万 | +2.99% | 17.39 | 1.13 |
| 01/25 | 1,106 | 1,122 | 1,104 | 1,120 | +0.9% | 642,100 | 4363億656万 | +1.73% | 17.13 | 1.11 |
| 01/24 | 1,117 | 1,119 | 1,104 | 1,110 | -0.72% | 638,900 | 4324億1097万 | +1.09% | 16.98 | 1.1 |
| 01/23 | 1,135 | 1,135 | 1,105 | 1,118 | -0.71% | 1,112,700 | 4355億2744万 | +2.01% | 17.1 | 1.11 |
| 01/22 | 1,115 | 1,135 | 1,109 | 1,126 | +1.9% | 681,800 | 4386億4392万 | +2.93% | 17.22 | 1.12 |
| 01/19 | 1,114 | 1,123 | 1,104 | 1,105 | +0.09% | 751,700 | 4304億6317万 | +1.19% | 16.9 | 1.1 |
| 01/18 | 1,111 | 1,113 | 1,100 | 1,104 | -1.16% | 726,900 | 4300億7361万 | +1.28% | 16.89 | 1.1 |
| 01/17 | 1,120 | 1,144 | 1,116 | 1,117 | -0.8% | 828,600 | 4351億3789万 | +2.67% | 17.09 | 1.11 |
| 01/16 | 1,145 | 1,150 | 1,122 | 1,126 | -2% | 844,800 | 4386億4392万 | +3.78% | 17.22 | 1.12 |
| 01/15 | 1,157 | 1,159 | 1,143 | 1,149 | -0.86% | 603,900 | 4476億379万 | +6.09% | 17.58 | 1.14 |
| 01/12 | 1,170 | 1,170 | 1,152 | 1,159 | -0.09% | 841,000 | 4514億9938万 | +7.31% | 17.73 | 1.15 |
| 01/11 | 1,157 | 1,167 | 1,149 | 1,160 | +1.13% | 1,060,300 | 4518億8894万 | +7.81% | 17.74 | 1.15 |
| 01/10 | 1,148 | 1,159 | 1,144 | 1,147 | +0.26% | 1,236,200 | 4468億2467万 | +6.9% | 17.54 | 1.14 |
| 01/09 | 1,111 | 1,144 | 1,110 | 1,144 | +4.09% | 1,591,800 | 4456億5599万 | +6.72% | 17.5 | 1.14 |
| 01/05 | 1,097 | 1,107 | 1,090 | 1,099 | +1.1% | 1,037,500 | 4281億2582万 | +2.52% | 16.81 | 1.09 |
| 01/04 | 1,081 | 1,091 | 1,060 | 1,087 | +0.56% | 836,900 | 4234億5110万 | +1.12% | 16.63 | 1.08 |
| 2023 | ||||||||||
| 12/29 | 1,079 | 1,082 | 1,072 | 1,081 | +0.56% | 740,300 | 4211億1375万 | +0.46% | 16.54 | 1.07 |
| 12/28 | 1,068 | 1,078 | 1,065 | 1,075 | +0.47% | 472,000 | 4187億7639万 | -0.37% | 16.44 | 1.07 |
| 12/27 | 1,055 | 1,072 | 1,054 | 1,070 | +1.81% | 635,600 | 4168億2859万 | -0.93% | 16.37 | 1.06 |
| 12/26 | 1,056 | 1,060 | 1,046 | 1,051 | -0.28% | 870,400 | 4094億2696万 | -2.69% | 16.08 | 1.04 |
| 12/25 | 1,070 | 1,071 | 1,051 | 1,054 | -0.85% | 487,900 | 4105億9564万 | -2.59% | 16.12 | 1.05 |
| 12/22 | 1,069 | 1,074 | 1,057 | 1,063 | +0.38% | 480,200 | 4141億168万 | -1.85% | 16.26 | 1.06 |
| 12/21 | 1,057 | 1,062 | 1,052 | 1,059 | -0.84% | 736,800 | 4125億4344万 | -2.22% | 16.2 | 1.05 |
| 12/20 | 1,083 | 1,084 | 1,062 | 1,068 | -0.74% | 869,100 | 4160億4947万 | -1.57% | 16.34 | 1.06 |
| 12/19 | 1,043 | 1,077 | 1,043 | 1,076 | +2.38% | 1,104,600 | 4191億6595万 | -1.01% | 16.46 | 1.07 |
| 12/18 | 1,054 | 1,059 | 1,042 | 1,051 | -0.94% | 954,100 | 4094億2696万 | -4.11% | 16.08 | 1.04 |
| 12/15 | 1,062 | 1,070 | 1,051 | 1,061 | 0% | 2,100,300 | 4133億2256万 | -3.98% | 16.23 | 1.05 |
| 12/14 | 1,063 | 1,079 | 1,055 | 1,061 | +0.09% | 1,390,800 | 4133億2256万 | -4.76% | 16.23 | 1.05 |
| 12/13 | 1,071 | 1,085 | 1,060 | 1,060 | -0.19% | 1,444,400 | 4129億3300万 | -5.53% | 16.21 | 1.05 |
| 12/12 | 1,071 | 1,071 | 1,055 | 1,062 | -0.75% | 1,237,000 | 4137億1212万 | -6.02% | 16.24 | 1.06 |
| 12/11 | 1,061 | 1,078 | 1,058 | 1,070 | +2.39% | 1,117,400 | 4168億2859万 | -5.98% | 16.37 | 1.06 |
| 12/08 | 1,052 | 1,054 | 1,032 | 1,045 | -1.14% | 1,398,800 | 4070億8961万 | -8.81% | 15.98 | 1.04 |
| 12/07 | 1,056 | 1,064 | 1,053 | 1,057 | -1.31% | 1,130,200 | 4117億6432万 | -8.41% | 16.17 | 1.05 |
| 12/06 | 1,073 | 1,090 | 1,064 | 1,071 | 0% | 1,613,500 | 4172億1815万 | -7.75% | 16.38 | 1.06 |
| 12/05 | 1,044 | 1,074 | 1,039 | 1,071 | +2% | 2,209,100 | 4172億1815万 | -8.07% | 16.38 | 1.06 |
| 12/04 | 1,061 | 1,072 | 1,041 | 1,050 | -3.76% | 2,281,500 | 4090億3740万 | -10.33% | 16.06 | 1.04 |
| 12/01 | 1,113 | 1,117 | 1,091 | 1,091 | -2.24% | 2,522,900 | 4250億934万 | -7.31% | 16.69 | 1.08 |
| 11/30 | 1,125 | 1,129 | 1,103 | 1,116 | -3.38% | 19,619,900 | 4347億4833万 | -5.58% | 17.07 | 1.11 |
| 11/29 | 1,155 | 1,182 | 1,149 | 1,155 | -0.77% | 2,617,900 | 4499億4114万 | -2.61% | 17.67 | 1.15 |
| 11/28 | 1,140 | 1,166 | 1,129 | 1,164 | +3.37% | 2,261,600 | 4534億4718万 | -2.1% | 17.8 | 1.16 |
| 11/27 | 1,139 | 1,140 | 1,114 | 1,126 | -1.92% | 2,219,100 | 4386億4392万 | -5.46% | 17.22 | 1.12 |
| 11/24 | 1,109 | 1,150 | 1,100 | 1,148 | +4.36% | 2,384,100 | 4472億1423万 | -3.93% | 17.56 | 1.14 |
| 11/22 | 1,068 | 1,100 | 1,064 | 1,100 | +1.95% | 1,748,300 | 4285億1537万 | -8.18% | 16.83 | 1.09 |
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 | 867 8,670 10/16 | 513 5,130 1/22 | 3,681,300 368,130 8/9 | - | - | +8.79% 2/25 | -15.28% 11/21 |
| 2009年 3月期 | 652 6,520 4/8 | 368 3,680 10/28 | 2,192,900 219,290 2/16 | - | - | +14.27% 11/5 | -26.44% 10/10 |
| 2010年 3月期 | 535 5,350 8/31 | 410 4,100 11/30 | 1,458,700 145,870 11/30 | - | - | +12.6% 4/12 | -6.28% 7/14 |
| 2011年 3月期 | 550 5,500 3/1 | 367 3,670 10/26 | 3,522,100 352,210 2/8 | 2137億695万 | 1426億82万 | +9.66% 12/15 | -21.51% 3/15 |
| 2012年 3月期 | 533 5,330 3/26 | 380 3,800 8/9 | 2,167,500 216,750 8/12 | 2071億146万 | 1476億5207万 | +9.7% 7/8 | -8.46% 8/9 |
| 2013年 3月期 | 770 7,700 3/15 | 447 4,470 11/9 | 2,605,500 260,550 10/11 | 2991億8973万 | 1736億8547万 | +12.23% 3/4 | -8.62% 10/15 |
| 2014年 3月期 | 890 1/23 | 599 5,990 6/7 | 2,542,400 254,240 6/14 | 3458億1670万 | 2327億4630万 | +9.26% 7/5 | -17.32% 6/7 |
| 2015年 3月期 | 1,395 3/19 | 701 4/9 | 4,676,200 5/12 | 5420億3854万 | 2723億7922万 | +16.55% 5/26 | -13.38% 10/17 |
| 2016年 3月期 | 1,467 8/6 | 1,095 9/29 | 2,170,500 2/8 | 5700億1473万 | 4254億7111万 | +8.71% 2/8 | -18.22% 8/25 |
| 2017年 3月期 | 1,495 1/10 | 1,049 8/8 | 2,777,600 8/8 | 5808億9435万 | 4075億9744万 | +9.64% 5/17 | -12.17% 8/8 |
| 2018年 3月期 | 1,697 1/22 | 1,287 4/17 | 3,225,300 11/9 | 6597億1551万 | 5000億7427万 | +11.25% 5/16 | -7.72% 3/26 |
| 2019年 3月期 | 2,048 10/4 | 1,429 4/16 | 2,365,600 11/30 | 7965億7788万 | 5555億2944万 | +8.65% 5/14 | -12.78% 12/25 |
| 2020年 3月期 | 1,875 6/20 4/26 | 914 3/19 | 2,621,400 2/28 | 7292億8883万 | 3556億7967万 | +12.63% 11/12 | -26.37% 3/18 |
| 2021年 3月期 | 1,980 3/18 | 1,024 4/3 | 1,763,600 5/29 | 7710億735万 | 3984億8575万 | +15.47% 2/12 | -10.54% 7/10 |
| 2022年 3月期 | 2,037 11/12 | 1,368 3/9 | 3,518,700 2/10 | 7935億3257万 | 5329億1730万 | +9.41% 9/14 | -13.64% 2/24 |
| 2023年 3月期 | 1,573 3/9 | 998 9/30 | 4,474,400 10/19 | 6127億7699万 | 3887億8031万 | +16.1% 10/26 | -17.23% 9/26 |
| 最新 | 1,421 2024/4/19 | 732,400 | 5535億6395万 | +2.45% 1,387 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 46%（1.46倍）
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- 8%（1.08倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- -31%（0.69倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/04/19 vs 2023/12/29
- 31%（1.31倍）
- 過去安値
367円（2010/10/26） - 287%（3.87倍）
1,421円（4/19）