株価チャート
株価
4/18
- 前日 (4/17)
- 2,310
- 始値
- 2,297
- 高値
- 2,324
- 安値
- 2,274
- 終値 -1.3%
- 2,280
- 出来高 +0.2%
- 1,660,500
乖離率
- 株価（5日）
移動平均値 - -5.04%
2,401 - 株価（25日）
移動平均値 - -5.63%
2,416 - 出来高（5日）
移動平均値 - +0.6%
1,650,560
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 | 2,297 | 2,324 | 2,274 | 2,280 | -1.3% | 1,660,500 | 9778億9229万 | -5.63% | 19.21 | 1.88 |
| 04/17 | 2,400 | 2,401 | 2,308 | 2,310 | -3.1% | 1,657,200 | 9907億5930万 | -4.51% | 19.47 | 1.91 |
| 04/16 | 2,449 | 2,464 | 2,376 | 2,384 | -5.62% | 2,241,700 | 1兆224億 | -1.53% | 20.09 | 1.97 |
| 04/15 | 2,504 | 2,526 | 2,482 | 2,526 | +0.88% | 1,158,200 | 1兆834億 | +4.38% | 21.29 | 2.09 |
| 04/12 | 2,498 | 2,524 | 2,487 | 2,504 | +1.54% | 1,535,200 | 1兆739億 | +3.77% | 21.1 | 2.07 |
| 04/11 | 2,433 | 2,475 | 2,419 | 2,466 | +0.2% | 982,600 | 1兆576億 | +2.41% | 20.78 | 2.04 |
| 04/10 | 2,478 | 2,492 | 2,458 | 2,461 | -0.08% | 1,129,500 | 1兆555億 | +2.33% | 20.74 | 2.03 |
| 04/09 | 2,429 | 2,464 | 2,424 | 2,463 | +1.73% | 1,336,500 | 1兆563億 | +2.58% | 20.76 | 2.03 |
| 04/08 | 2,418 | 2,429 | 2,406 | 2,421 | +1.3% | 977,500 | 1兆383億 | +0.88% | 20.4 | 2 |
| 04/05 | 2,383 | 2,395 | 2,359 | 2,390 | -0.33% | 992,800 | 1兆250億 | -0.46% | 20.14 | 1.97 |
| 04/04 | 2,373 | 2,413 | 2,359 | 2,398 | +0.42% | 1,434,000 | 1兆285億 | -0.29% | 20.21 | 1.98 |
| 04/03 | 2,356 | 2,398 | 2,335 | 2,388 | +0.29% | 1,137,300 | 1兆242億 | -0.87% | 20.12 | 1.97 |
| 04/02 | 2,399 | 2,412 | 2,370 | 2,381 | -0.79% | 1,131,600 | 1兆212億 | -1.41% | 20.06 | 1.97 |
| 04/01 | 2,448 | 2,449 | 2,393 | 2,400 | -1.64% | 1,407,400 | 1兆293億 | -1.11% | 20.22 | 1.98 |
| 03/29 | 2,435 | 2,459 | 2,422 | 2,440 | +0.62% | 891,900 | 1兆465億 | +0.08% | 20.56 | 2.02 |
| 03/28 | 2,479 | 2,487 | 2,410 | 2,425 | -1.54% | 2,030,300 | 1兆400億 | -0.86% | 20.44 | 2 |
| 03/27 | 2,425 | 2,472 | 2,420 | 2,463 | +2.45% | 2,205,300 | 1兆563億 | +0.24% | 20.76 | 2.03 |
| 03/26 | 2,412 | 2,424 | 2,390 | 2,404 | -0.41% | 1,626,400 | 1兆310億 | -2.4% | 20.26 | 1.99 |
| 03/25 | 2,457 | 2,458 | 2,406 | 2,414 | -1.79% | 1,714,400 | 1兆353億 | -2.19% | 20.34 | 1.99 |
| 03/22 | 2,468 | 2,470 | 2,429 | 2,458 | -0.32% | 2,265,800 | 1兆542億 | -0.65% | 20.71 | 2.03 |
| 03/21 | 2,447 | 2,467 | 2,418 | 2,466 | +2.28% | 3,359,800 | 1兆576億 | -0.68% | 20.78 | 2.04 |
| 03/19 | 2,405 | 2,414 | 2,378 | 2,411 | +0.42% | 2,515,000 | 1兆340億 | -3.25% | 20.32 | 1.99 |
| 03/18 | 2,387 | 2,409 | 2,374 | 2,401 | +1.27% | 1,684,600 | 1兆297億 | -4.08% | 20.23 | 1.98 |
| 03/15 | 2,374 | 2,393 | 2,367 | 2,371 | -0.13% | 1,655,600 | 1兆169億 | -5.73% | 19.98 | 1.96 |
| 03/14 | 2,351 | 2,374 | 2,338 | 2,374 | +0.98% | 1,039,700 | 1兆182億 | -6.2% | 20.01 | 1.96 |
| 03/13 | 2,373 | 2,384 | 2,327 | 2,351 | -0.93% | 1,267,600 | 1兆83億 | -7.7% | 19.81 | 1.94 |
| 03/12 | 2,333 | 2,377 | 2,317 | 2,373 | +1.06% | 1,634,400 | 1兆177億 | -7.45% | 20 | 1.96 |
| 03/11 | 2,338 | 2,357 | 2,312 | 2,348 | -0.21% | 1,408,000 | 1兆70億 | -8.92% | 19.79 | 1.94 |
| 03/08 | 2,340 | 2,382 | 2,333 | 2,353 | -0.8% | 1,884,100 | 1兆92億 | -9.22% | 19.83 | 1.94 |
| 03/07 | 2,391 | 2,396 | 2,354 | 2,372 | -0.79% | 1,968,800 | 1兆173億 | -8.98% | 19.99 | 1.96 |
| 03/06 | 2,355 | 2,396 | 2,335 | 2,391 | +0.8% | 2,497,100 | 1兆255億 | -8.71% | 20.15 | 1.98 |
| 03/05 | 2,385 | 2,400 | 2,360 | 2,372 | -2.19% | 1,864,300 | 1兆173億 | -9.84% | 19.99 | 1.96 |
| 03/04 | 2,464 | 2,476 | 2,416 | 2,425 | -1.66% | 1,969,300 | 1兆400億 | -8.21% | 20.44 | 2 |
| 03/01 | 2,497 | 2,504 | 2,463 | 2,466 | -0.6% | 1,434,700 | 1兆576億 | -7.05% | 20.78 | 2.04 |
| 02/29 | 2,475 | 2,503 | 2,459 | 2,481 | -0.24% | 2,243,300 | 1兆641億 | -6.87% | 20.91 | 2.05 |
| 02/28 | 2,500 | 2,526 | 2,473 | 2,487 | -2.24% | 2,972,900 | 1兆666億 | -7.03% | 20.96 | 2.05 |
| 02/27 | 2,679 | 2,687 | 2,536 | 2,544 | -5.36% | 1,940,200 | 1兆911億 | -5.25% | 21.44 | 2.1 |
| 02/26 | 2,692 | 2,746 | 2,682 | 2,688 | +0.22% | 1,630,500 | 1兆1528億 | -0.15% | 22.65 | 2.22 |
| 02/22 | 2,603 | 2,682 | 2,587 | 2,682 | +1.51% | 1,937,000 | 1兆1503億 | -0.33% | 22.6 | 2.22 |
| 02/21 | 2,683 | 2,691 | 2,618 | 2,642 | -1.31% | 1,175,500 | 1兆1331億 | -1.78% | 22.26 | 2.18 |
| 02/20 | 2,647 | 2,678 | 2,623 | 2,677 | +2.41% | 1,409,600 | 1兆1481億 | -0.56% | 22.56 | 2.21 |
| 02/19 | 2,564 | 2,631 | 2,554 | 2,614 | +3.44% | 1,538,300 | 1兆1211億 | -2.97% | 22.03 | 2.16 |
| 02/16 | 2,581 | 2,581 | 2,504 | 2,527 | -1.75% | 2,482,400 | 1兆838億 | -6.27% | 21.29 | 2.09 |
| 02/15 | 2,681 | 2,684 | 2,527 | 2,572 | -4.03% | 2,567,900 | 1兆1031億 | -4.81% | 21.67 | 2.12 |
| 02/14 | 2,698 | 2,699 | 2,651 | 2,680 | -0.56% | 1,330,600 | 1兆1494億 | -0.92% | 22.58 | 2.21 |
| 02/13 | 2,686 | 2,709 | 2,670 | 2,695 | +0.26% | 1,424,000 | 1兆1558億 | -0.26% | 22.71 | 2.23 |
| 02/09 | 2,688 | 2,719 | 2,672 | 2,688 | -0.33% | 981,300 | 1兆1528億 | -0.33% | 22.65 | 2.22 |
| 02/08 | 2,772 | 2,773 | 2,695 | 2,697 | -2.92% | 1,128,000 | 1兆1567億 | +0.22% | 22.73 | 2.23 |
| 02/07 | 2,762 | 2,782 | 2,750 | 2,778 | +0.58% | 585,400 | 1兆1914億 | +3.54% | 23.41 | 2.29 |
| 02/06 | 2,772 | 2,776 | 2,731 | 2,762 | -0.93% | 940,200 | 1兆1846億 | +3.29% | 23.28 | 2.28 |
| 02/05 | 2,735 | 2,798 | 2,723 | 2,788 | +2.8% | 1,330,000 | 1兆1957億 | +4.65% | 23.49 | 2.3 |
| 02/02 | 2,715 | 2,717 | 2,682 | 2,712 | -0.18% | 891,900 | 1兆1631億 | +2.26% | 22.85 | 2.24 |
| 02/01 | 2,717 | 2,732 | 2,693 | 2,717 | +0.89% | 717,600 | 1兆1653億 | +2.8% | 22.9 | 2.24 |
| 01/31 | 2,671 | 2,698 | 2,646 | 2,693 | +0.15% | 795,100 | 1兆1550億 | +2.24% | 22.69 | 2.22 |
| 01/30 | 2,710 | 2,713 | 2,662 | 2,689 | -0.22% | 810,500 | 1兆1533億 | +2.48% | 22.66 | 2.22 |
| 01/29 | 2,676 | 2,695 | 2,666 | 2,695 | +1.2% | 889,700 | 1兆1558億 | +3.06% | 22.71 | 2.23 |
| 01/26 | 2,695 | 2,695 | 2,653 | 2,663 | -1.33% | 965,000 | 1兆1421億 | +2.23% | 22.44 | 2.2 |
| 01/25 | 2,699 | 2,715 | 2,689 | 2,699 | -0.92% | 930,500 | 1兆1576億 | +4.01% | 22.74 | 2.23 |
| 01/24 | 2,750 | 2,755 | 2,707 | 2,724 | -1.16% | 1,003,200 | 1兆1683億 | +5.21% | 22.95 | 2.25 |
| 01/23 | 2,755 | 2,794 | 2,738 | 2,756 | +0.44% | 892,800 | 1兆1820億 | +6.74% | 23.22 | 2.28 |
| 01/22 | 2,720 | 2,748 | 2,706 | 2,744 | +1.37% | 954,100 | 1兆1769億 | +6.48% | 23.12 | 2.27 |
| 01/19 | 2,715 | 2,740 | 2,687 | 2,707 | +1.05% | 1,270,900 | 1兆1610億 | +5.29% | 22.81 | 2.24 |
| 01/18 | 2,685 | 2,692 | 2,663 | 2,679 | +1.06% | 1,405,000 | 1兆1490億 | +4.36% | 22.58 | 2.21 |
| 01/17 | 2,654 | 2,688 | 2,645 | 2,651 | -1.27% | 1,883,600 | 1兆1370億 | +3.51% | 22.34 | 2.19 |
| 01/16 | 2,772 | 2,775 | 2,685 | 2,685 | -1.83% | 1,504,200 | 1兆1515億 | +5.01% | 22.63 | 2.22 |
| 01/15 | 2,700 | 2,739 | 2,685 | 2,735 | +2.78% | 1,400,100 | 1兆1730億 | +7.17% | 23.05 | 2.26 |
| 01/12 | 2,674 | 2,674 | 2,641 | 2,661 | -0.49% | 1,049,700 | 1兆1413億 | +4.6% | 22.42 | 2.2 |
| 01/11 | 2,675 | 2,688 | 2,634 | 2,674 | +0.94% | 1,549,700 | 1兆1468億 | +5.36% | 22.53 | 2.21 |
| 01/10 | 2,645 | 2,662 | 2,621 | 2,649 | +1.11% | 1,372,600 | 1兆1361億 | +4.62% | 22.32 | 2.19 |
| 01/09 | 2,545 | 2,624 | 2,542 | 2,620 | +2.22% | 1,150,400 | 1兆1237億 | +3.6% | 22.08 | 2.16 |
| 01/05 | 2,578 | 2,657 | 2,563 | 2,563 | +0.95% | 1,680,400 | 1兆992億 | +1.46% | 21.6 | 2.12 |
| 01/04 | 2,470 | 2,539 | 2,453 | 2,539 | +1.68% | 1,273,400 | 1兆889億 | +0.51% | 21.4 | 2.1 |
| 2023 | ||||||||||
| 12/29 | 2,505 | 2,522 | 2,475 | 2,497 | -1.69% | 1,354,000 | 1兆709億 | -1.23% | 21.04 | 2.07 |
| 12/28 | 2,510 | 2,543 | 2,510 | 2,540 | +0.87% | 602,700 | 1兆894億 | +0.47% | 21.4 | 2.1 |
| 12/27 | 2,486 | 2,528 | 2,476 | 2,518 | +1.29% | 1,036,800 | 1兆799億 | -0.4% | 21.22 | 2.08 |
| 12/26 | 2,479 | 2,492 | 2,462 | 2,486 | -0.16% | 742,800 | 1兆662億 | -1.66% | 20.95 | 2.06 |
| 12/25 | 2,543 | 2,547 | 2,483 | 2,490 | -0.12% | 609,500 | 1兆679億 | -1.74% | 20.98 | 2.06 |
| 12/22 | 2,455 | 2,503 | 2,434 | 2,493 | +2.09% | 1,007,800 | 1兆692億 | -1.85% | 21.01 | 2.06 |
| 12/21 | 2,440 | 2,458 | 2,428 | 2,442 | -0.97% | 777,200 | 1兆473億 | -4.05% | 20.58 | 2.02 |
| 12/20 | 2,435 | 2,482 | 2,434 | 2,466 | +1.15% | 1,130,500 | 1兆576億 | -3.45% | 20.78 | 2.04 |
| 12/19 | 2,410 | 2,442 | 2,403 | 2,438 | +0.7% | 1,228,800 | 1兆456億 | -4.91% | 20.54 | 2.02 |
| 12/18 | 2,516 | 2,516 | 2,401 | 2,421 | -4.76% | 1,900,500 | 1兆383億 | -5.87% | 20.4 | 2 |
| 12/15 | 2,552 | 2,572 | 2,523 | 2,542 | -0.94% | 1,906,500 | 1兆902億 | -1.36% | 21.42 | 2.1 |
| 12/14 | 2,619 | 2,638 | 2,549 | 2,566 | -2.14% | 1,513,900 | 1兆1005億 | -0.54% | 21.62 | 2.12 |
| 12/13 | 2,625 | 2,653 | 2,597 | 2,622 | +0.96% | 1,596,500 | 1兆1245億 | +1.63% | 22.1 | 2.17 |
| 12/12 | 2,601 | 2,620 | 2,581 | 2,597 | +0.08% | 1,788,100 | 1兆1138億 | +0.78% | 21.88 | 2.15 |
| 12/11 | 2,552 | 2,595 | 2,542 | 2,595 | +2.53% | 1,631,700 | 1兆1129億 | +0.62% | 21.87 | 2.15 |
| 12/08 | 2,556 | 2,567 | 2,512 | 2,531 | -0.9% | 1,762,700 | 1兆855億 | -1.94% | 21.33 | 2.09 |
| 12/07 | 2,552 | 2,578 | 2,541 | 2,554 | -0.58% | 1,089,300 | 1兆954億 | -1.16% | 21.52 | 2.11 |
| 12/06 | 2,525 | 2,574 | 2,517 | 2,569 | +1.58% | 1,486,800 | 1兆1018億 | -0.73% | 21.65 | 2.13 |
| 12/05 | 2,513 | 2,533 | 2,503 | 2,529 | +0.72% | 1,464,500 | 1兆846億 | -2.28% | 21.31 | 2.09 |
| 12/04 | 2,521 | 2,530 | 2,495 | 2,511 | -0.83% | 1,009,600 | 1兆769億 | -3.09% | 21.16 | 2.08 |
| 12/01 | 2,576 | 2,580 | 2,528 | 2,532 | -0.86% | 1,313,900 | 1兆859億 | -2.35% | 21.34 | 2.1 |
| 11/30 | 2,545 | 2,563 | 2,531 | 2,554 | -0.23% | 2,195,100 | 1兆954億 | -1.62% | 21.52 | 2.11 |
| 11/29 | 2,585 | 2,593 | 2,550 | 2,560 | -0.16% | 1,770,900 | 1兆979億 | -1.42% | 21.57 | 2.12 |
| 11/28 | 2,595 | 2,600 | 2,546 | 2,564 | -1.04% | 1,608,400 | 1兆996億 | -1.27% | 21.61 | 2.12 |
| 11/27 | 2,538 | 2,607 | 2,532 | 2,591 | +3.81% | 2,147,000 | 1兆1112億 | -0.23% | 21.83 | 2.14 |
| 11/24 | 2,545 | 2,545 | 2,486 | 2,496 | -1.07% | 1,902,200 | 1兆705億 | -3.89% | 21.03 | 2.07 |
| 11/22 | 2,521 | 2,543 | 2,493 | 2,523 | -0.2% | 2,057,600 | 1兆821億 | -3.04% | 21.26 | 2.09 |
| 11/21 | 2,644 | 2,647 | 2,518 | 2,528 | -4.39% | 2,506,000 | 1兆842億 | -2.96% | 21.3 | 2.09 |
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 | 475 2,850 12/26 | 290 1,740 3/17 | 17,454,600 2,909,100 2/19 | - | - | +18.68% 12/7 | -18.25% 3/14 |
| 2009年 3月期 | 420 2,520 6/10 | 253 1,520 3/18 | 5,905,200 984,200 2/16 | - | - | +9.81% 6/9 | -14.43% 10/27 |
| 2010年 3月期 | 413 2,475 8/24 | 262 1,574 4/1 | 5,693,400 948,900 8/24 | - | - | +15.01% 5/15 | -6.74% 12/25 |
| 2011年 3月期 | 361 2,163 4/14 2,163 4/13 他2件 | 220 1,320 3/15 | 5,509,800 918,300 8/11 | 1158億9137万 | 707億2428万 | +10.86% 11/25 | -23.19% 3/15 |
| 2012年 3月期 | 304 1,819 3/9 1,821 6/10 | 239 1,433 8/9 | 2,804,400 467,400 4/25 | 975億6735万 | 767億7870万 | +7.79% 6/1 | -11.31% 8/9 |
| 2013年 3月期 | 458 2,749 3/25 | 276 1,655 6/4 | 8,148,000 1,358,000 1/17 | 1472億8867万 | 886億7324万 | +13.07% 2/22 | -3.25% 5/11 |
| 2014年 3月期 | 638 3,825 1/20 | 384 2,302 6/13 | 4,804,800 800,800 9/5 | 2089億5709万 | 1233億3885万 | +19.79% 7/11 | -9.81% 6/13 |
| 2015年 3月期 | 770 4,620 3/20 | 476 2,853 10/17 | 4,824,000 804,000 1/21 | 2524億1881万 | 1558億7681万 | +12.26% 1/21 | -10.98% 10/17 |
| 2016年 3月期 | 1,158 6,950 8/17 | 689 4,135 4/1 | 10,462,800 1,743,800 8/12 | 3797億2094万 | 2259億2030万 | +17.98% 11/24 | -17.37% 2/12 |
| 2017年 3月期 | 1,010 6,060 5/31 | 713 4,280 8/8 | 7,132,200 1,188,700 6/20 | 3310億9480万 | 2338億4253万 | +9.59% 12/15 9/23 | -13.1% 7/8 |
| 2018年 3月期 | 1,587 9,520 12/11 | 885 5,310 4/3 | 4,485,600 747,600 8/10 | 5201億3573万 | 2901億1772万 | +11.54% 8/14 | -5.62% 2/13 |
| 2019年 3月期 | 1,920 5,760 5/21 | 1,040 3,120 2/12 | 4,982,700 1,660,900 2/14 | 6294億795万 | 3409億2930万 | +15.81% 5/15 | -20.58% 12/25 |
| 2020年 3月期 | 1,505 4,515 1/20 | 1,017 3,050 6/25 | 5,923,800 1,974,600 3/19 | 4933億6404万 | 3332億8025万 | +12.54% 3/30 | -15.26% 2/27 |
| 2021年 3月期 | 1,737 5,210 3/22 | 1,153 3,460 8/12 | 5,398,800 1,799,600 3/1 | 5693億823万 | 3780億8186万 | +16.07% 11/26 | -8.68% 7/31 |
| 2022年 3月期 | 1,940 5,820 10/15 | 1,245 3,735 1/20 | 5,357,400 1,785,800 10/28 | 8320億6625万 | 5339億8066万 | +13.2% 6/4 | -12.73% 12/2 |
| 2023年 3月期 | 2,340 7,020 3/31 | 1,345 4,035 4/19 | 27,637,200 9,212,400 2/28 | 1兆36億 | 5768億7067万 | +15.49% 5/16 | -11.09% 10/26 |
| 最新 | 2,280 2024/4/18 | 1,660,500 | 9778億9229万 | -5.63% 2,416 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 80%（1.8倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 79%（1.79倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 61%（1.61倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 55%（1.55倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/04/18 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
220円（2011/03/15） - 936%（10.36倍）
2,280円（4/18）