株価チャート
株価
4/18
- 前日 (4/17)
- 1,154
- 始値
- 1,160
- 高値
- 1,183
- 安値
- 1,158
- 終値 +1.56%
- 1,172
- 出来高 +16.65%
- 805,500
乖離率
- 株価（5日）
移動平均値 - 0%
1,172 - 株価（25日）
移動平均値 - +0.6%
1,165 - 出来高（5日）
移動平均値 - -12.63%
921,980
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 | 1,160 | 1,183 | 1,158 | 1,172 | +1.56% | 805,500 | 3176億7766万 | +0.6% | 9.07 | 0.69 |
| 04/17 | 1,166 | 1,177 | 1,150 | 1,154 | -0.69% | 690,500 | 3127億9865万 | -0.94% | 8.93 | 0.68 |
| 04/16 | 1,185 | 1,194 | 1,152 | 1,162 | -3.17% | 1,257,100 | 3149億6710万 | -0.43% | 8.99 | 0.68 |
| 04/15 | 1,164 | 1,206 | 1,157 | 1,200 | +2.39% | 1,114,500 | 3252億6723万 | +2.83% | 9.29 | 0.7 |
| 04/12 | 1,170 | 1,174 | 1,154 | 1,172 | +2% | 742,300 | 3176億7766万 | +0.6% | 9.07 | 0.69 |
| 04/11 | 1,135 | 1,151 | 1,126 | 1,149 | +0.09% | 620,800 | 3114億4337万 | -1.29% | 8.89 | 0.67 |
| 04/10 | 1,158 | 1,162 | 1,142 | 1,148 | -0.86% | 633,200 | 3111億7232万 | -1.29% | 8.89 | 0.67 |
| 04/09 | 1,151 | 1,163 | 1,137 | 1,158 | +0.09% | 601,400 | 3138億8288万 | -0.26% | 8.96 | 0.68 |
| 04/08 | 1,139 | 1,163 | 1,132 | 1,157 | +1.58% | 683,100 | 3136億1182万 | 0% | 8.96 | 0.68 |
| 04/05 | 1,120 | 1,140 | 1,115 | 1,139 | -0.52% | 937,000 | 3087億3281万 | -0.96% | 8.82 | 0.67 |
| 04/04 | 1,146 | 1,154 | 1,137 | 1,145 | 0% | 931,000 | 3103億5915万 | 0% | 8.86 | 0.67 |
| 04/03 | 1,130 | 1,150 | 1,128 | 1,145 | +0.88% | 745,800 | 3103億5915万 | +0.53% | 8.86 | 0.67 |
| 04/02 | 1,142 | 1,142 | 1,124 | 1,135 | -0.7% | 600,300 | 3076億4859万 | +0.18% | 8.79 | 0.66 |
| 04/01 | 1,177 | 1,185 | 1,134 | 1,143 | -2.31% | 826,500 | 3098億1704万 | +1.33% | 8.85 | 0.67 |
| 03/29 | 1,143 | 1,174 | 1,134 | 1,170 | +1.47% | 604,200 | 3171億3555万 | +4.19% | 9.06 | 0.68 |
| 03/28 | 1,158 | 1,170 | 1,151 | 1,153 | -2.95% | 550,900 | 3125億2760万 | +3.22% | 8.92 | 0.67 |
| 03/27 | 1,176 | 1,198 | 1,175 | 1,188 | +1.54% | 902,900 | 3220億1456万 | +6.93% | 9.2 | 0.7 |
| 03/26 | 1,179 | 1,180 | 1,163 | 1,170 | +0.17% | 775,000 | 3171億3555万 | +5.98% | 9.06 | 0.68 |
| 03/25 | 1,191 | 1,191 | 1,159 | 1,168 | -2.5% | 1,432,800 | 3165億9344万 | +6.47% | 9.04 | 0.68 |
| 03/22 | 1,197 | 1,206 | 1,189 | 1,198 | 0% | 909,400 | 3247億2512万 | +10.01% | 9.27 | 0.7 |
| 03/21 | 1,183 | 1,198 | 1,170 | 1,198 | +1.53% | 1,152,400 | 3247億2512万 | +10.82% | 9.27 | 0.7 |
| 03/19 | 1,174 | 1,191 | 1,171 | 1,180 | +0.08% | 996,300 | 3198億4611万 | +9.97% | 9.13 | 0.69 |
| 03/18 | 1,198 | 1,201 | 1,179 | 1,179 | +0.77% | 993,700 | 3195億7505万 | +10.6% | 9.13 | 0.69 |
| 03/15 | 1,159 | 1,182 | 1,151 | 1,170 | +0.17% | 1,088,700 | 3171億3555万 | +10.38% | 9.06 | 0.68 |
| 03/14 | 1,165 | 1,173 | 1,150 | 1,168 | -0.93% | 1,192,100 | 3165億9344万 | +10.82% | 9.04 | 0.68 |
| 03/13 | 1,160 | 1,183 | 1,139 | 1,179 | -0.84% | 1,325,500 | 3195億7505万 | +12.5% | 9.13 | 0.69 |
| 03/12 | 1,190 | 1,209 | 1,176 | 1,189 | +1.54% | 2,095,800 | 3222億8561万 | +14.33% | 9.2 | 0.7 |
| 03/11 | 1,173 | 1,203 | 1,155 | 1,171 | +2.09% | 2,395,100 | 3174億660万 | +13.69% | 9.06 | 0.69 |
| 03/08 | 1,152 | 1,175 | 1,139 | 1,147 | -0.61% | 1,574,400 | 3109億126万 | +12.23% | 8.88 | 0.67 |
| 03/07 | 1,147 | 1,172 | 1,145 | 1,154 | +2.3% | 2,481,300 | 3127億9865万 | +13.81% | 8.93 | 0.68 |
| 03/06 | 1,101 | 1,135 | 1,097 | 1,128 | +3.68% | 2,948,800 | 3057億5120万 | +12.13% | 8.73 | 0.66 |
| 03/05 | 1,054 | 1,090 | 1,045 | 1,088 | +3.03% | 2,882,200 | 2949億895万 | +8.91% | 8.42 | 0.64 |
| 03/04 | 1,039 | 1,077 | 1,025 | 1,056 | +5.92% | 3,475,200 | 2862億3516万 | +6.24% | 8.17 | 0.62 |
| 03/01 | 1,000 | 1,003 | 991 | 997 | -0.2% | 839,300 | 2702億4286万 | +0.71% | 7.72 | 0.58 |
| 02/29 | 1,009 | 1,011 | 994 | 999 | -0.79% | 1,173,300 | 2707億8497万 | +1.22% | 7.73 | 0.58 |
| 02/28 | 1,003 | 1,013 | 1,000 | 1,007 | +0.8% | 781,500 | 2729億5342万 | +2.23% | 7.79 | 0.59 |
| 02/27 | 1,005 | 1,008 | 996 | 999 | -1.28% | 805,600 | 2707億8497万 | +1.63% | 7.73 | 0.58 |
| 02/26 | 1,020 | 1,024 | 1,007 | 1,012 | -0.2% | 781,800 | 2743億870万 | +3.27% | 7.83 | 0.59 |
| 02/22 | 1,023 | 1,025 | 1,009 | 1,014 | +0.2% | 1,112,500 | 2748億5081万 | +3.79% | 7.85 | 0.59 |
| 02/21 | 1,024 | 1,026 | 1,002 | 1,012 | +0.6% | 1,078,800 | 2743億870万 | +3.79% | 7.83 | 0.59 |
| 02/20 | 1,044 | 1,049 | 1,004 | 1,006 | -0.98% | 1,989,900 | 2726億8236万 | +3.39% | 7.79 | 0.59 |
| 02/19 | 985 | 1,017 | 985 | 1,016 | +3.67% | 810,000 | 2753億9292万 | +4.53% | 7.86 | 0.59 |
| 02/16 | 988 | 989 | 975 | 980 | -0.41% | 1,283,200 | 2656億3490万 | +1.14% | 7.59 | 0.57 |
| 02/15 | 989 | 995 | 975 | 984 | -1.7% | 820,100 | 2667億1913万 | +1.55% | 7.62 | 0.58 |
| 02/14 | 998 | 1,004 | 988 | 1,001 | +0.3% | 881,900 | 2713億2708万 | +3.41% | 7.75 | 0.59 |
| 02/13 | 1,009 | 1,009 | 986 | 998 | -0.2% | 1,248,500 | 2705億1391万 | +3.31% | 7.73 | 0.58 |
| 02/09 | 1,008 | 1,019 | 998 | 1,000 | -1.86% | 781,100 | 2710億5602万 | +3.63% | 7.74 | 0.59 |
| 02/08 | 1,037 | 1,038 | 1,013 | 1,019 | -1.07% | 1,069,700 | 2762億609万 | +5.82% | 7.89 | 0.6 |
| 02/07 | 1,025 | 1,038 | 987 | 1,030 | +0.68% | 1,998,000 | 2791億8770万 | +7.29% | 7.97 | 0.6 |
| 02/06 | 970 | 1,044 | 960 | 1,023 | +5.68% | 5,202,700 | 2772億9031万 | +7.01% | 7.92 | 0.6 |
| 02/05 | 950 | 968 | 948 | 968 | +1.89% | 1,394,700 | 2623億8223万 | +1.68% | 7.49 | 0.57 |
| 02/02 | 948 | 953 | 940 | 950 | 0% | 977,100 | 2575億322万 | 0% | 7.35 | 0.56 |
| 02/01 | 953 | 955 | 935 | 950 | -0.94% | 968,200 | 2575億322万 | +0.11% | 7.35 | 0.56 |
| 01/31 | 958 | 961 | 954 | 959 | +0.52% | 800,000 | 2599億4273万 | +1.16% | 7.42 | 0.56 |
| 01/30 | 957 | 957 | 949 | 954 | -0.42% | 696,200 | 2585億8745万 | +0.74% | 7.38 | 0.56 |
| 01/29 | 958 | 967 | 957 | 958 | +0.63% | 714,600 | 2596億7167万 | +1.27% | 7.42 | 0.56 |
| 01/26 | 956 | 957 | 946 | 952 | -0.21% | 579,900 | 2580億4533万 | +0.85% | 7.37 | 0.56 |
| 01/25 | 940 | 957 | 940 | 954 | +1.49% | 659,700 | 2585億8745万 | +1.27% | 7.38 | 0.56 |
| 01/24 | 941 | 943 | 932 | 940 | -0.11% | 677,100 | 2547億9266万 | 0% | 7.28 | 0.55 |
| 01/23 | 947 | 958 | 936 | 941 | -0.42% | 897,100 | 2550億6372万 | +0.21% | 7.28 | 0.55 |
| 01/22 | 941 | 947 | 938 | 945 | +0.53% | 820,000 | 2561億4794万 | +0.64% | 7.31 | 0.55 |
| 01/19 | 945 | 951 | 936 | 940 | 0% | 945,000 | 2547億9266万 | +0.21% | 7.28 | 0.55 |
| 01/18 | 956 | 958 | 940 | 940 | -2.08% | 909,700 | 2547億9266万 | +0.21% | 7.28 | 0.55 |
| 01/17 | 968 | 973 | 959 | 960 | -0.31% | 737,800 | 2602億1378万 | +2.35% | 7.43 | 0.56 |
| 01/16 | 970 | 970 | 961 | 963 | -0.72% | 604,400 | 2610億2695万 | +2.77% | 7.45 | 0.56 |
| 01/15 | 955 | 970 | 953 | 970 | +1.46% | 693,400 | 2629億2434万 | +3.63% | 7.51 | 0.57 |
| 01/12 | 968 | 971 | 954 | 956 | -0.73% | 741,400 | 2591億2956万 | +2.36% | 7.4 | 0.56 |
| 01/11 | 971 | 972 | 962 | 963 | +0.1% | 661,000 | 2610億2695万 | +3.22% | 7.45 | 0.56 |
| 01/10 | 958 | 966 | 953 | 962 | 0% | 846,600 | 2607億5589万 | +3.22% | 7.45 | 0.56 |
| 01/09 | 968 | 974 | 957 | 962 | 0% | 1,014,900 | 2607億5589万 | +3.33% | 7.45 | 0.56 |
| 01/05 | 956 | 964 | 955 | 962 | +0.84% | 639,300 | 2607億5589万 | +3.44% | 7.45 | 0.56 |
| 01/04 | 944 | 956 | 933 | 954 | +1.49% | 974,700 | 2585億8745万 | +2.69% | 7.38 | 0.56 |
| 2023 | ||||||||||
| 12/29 | 938 | 940 | 933 | 940 | +1.18% | 579,800 | 2547億9266万 | +1.18% | 7.28 | 0.55 |
| 12/28 | 926 | 931 | 923 | 929 | +0.22% | 333,700 | 2518億1105万 | 0% | 7.19 | 0.54 |
| 12/27 | 923 | 927 | 919 | 927 | +0.76% | 802,000 | 2512億6893万 | -0.32% | 7.18 | 0.54 |
| 12/26 | 920 | 920 | 914 | 920 | -0.11% | 778,500 | 2493億7154万 | -1.08% | 7.12 | 0.54 |
| 12/25 | 935 | 936 | 919 | 921 | -0.97% | 771,600 | 2496億4260万 | -1.07% | 7.13 | 0.54 |
| 12/22 | 926 | 932 | 924 | 930 | +0.76% | 548,100 | 2520億8210万 | -0.21% | 7.2 | 0.54 |
| 12/21 | 932 | 937 | 922 | 923 | -0.54% | 789,800 | 2501億8471万 | -0.97% | 7.14 | 0.54 |
| 12/20 | 919 | 931 | 915 | 928 | +2.2% | 1,002,500 | 2515億3999万 | -0.43% | 7.18 | 0.54 |
| 12/19 | 903 | 912 | 902 | 908 | +0.11% | 837,000 | 2461億1887万 | -2.58% | 7.03 | 0.53 |
| 12/18 | 911 | 911 | 898 | 907 | -0.66% | 831,000 | 2458億4781万 | -2.79% | 7.02 | 0.53 |
| 12/15 | 911 | 915 | 903 | 913 | -0.54% | 1,013,500 | 2474億7415万 | -2.25% | 7.07 | 0.53 |
| 12/14 | 927 | 929 | 916 | 918 | -0.76% | 753,500 | 2488億2943万 | -1.71% | 7.11 | 0.54 |
| 12/13 | 930 | 935 | 922 | 925 | -0.54% | 761,700 | 2507億2682万 | -0.96% | 7.16 | 0.54 |
| 12/12 | 942 | 945 | 930 | 930 | -1.17% | 938,400 | 2520億8210万 | -0.53% | 7.2 | 0.54 |
| 12/11 | 938 | 942 | 933 | 941 | +0.86% | 1,045,100 | 2550億6372万 | +0.64% | 7.28 | 0.55 |
| 12/08 | 926 | 934 | 923 | 933 | +0.43% | 1,200,800 | 2528億9527万 | -0.21% | 7.22 | 0.55 |
| 12/07 | 937 | 939 | 927 | 929 | -0.85% | 747,200 | 2518億1105万 | -0.85% | 7.19 | 0.54 |
| 12/06 | 930 | 941 | 930 | 937 | +0.97% | 727,700 | 2539億7949万 | -0.32% | 7.25 | 0.55 |
| 12/05 | 934 | 935 | 928 | 928 | -0.75% | 557,500 | 2515億3999万 | -1.49% | 7.18 | 0.54 |
| 12/04 | 934 | 941 | 929 | 935 | 0% | 797,100 | 2534億3738万 | -1.06% | 7.24 | 0.55 |
| 12/01 | 938 | 939 | 931 | 935 | -0.11% | 718,300 | 2534億3738万 | -1.27% | 7.24 | 0.55 |
| 11/30 | 941 | 943 | 929 | 936 | -0.64% | 1,202,800 | 2537億844万 | -1.37% | 7.25 | 0.55 |
| 11/29 | 948 | 950 | 939 | 942 | -0.53% | 590,900 | 2553億3477万 | -0.95% | 7.29 | 0.55 |
| 11/28 | 941 | 950 | 940 | 947 | +0.85% | 632,900 | 2566億9005万 | -0.63% | 7.33 | 0.55 |
| 11/27 | 939 | 942 | 931 | 939 | 0% | 744,200 | 2545億2161万 | -1.57% | 7.27 | 0.55 |
| 11/24 | 949 | 949 | 926 | 939 | -1.26% | 1,164,500 | 2545億2161万 | -1.78% | 7.27 | 0.55 |
| 11/22 | 944 | 956 | 941 | 951 | +0.85% | 959,000 | 2577億7428万 | -0.73% | 7.36 | 0.56 |
| 11/21 | 941 | 951 | 939 | 943 | -0.42% | 1,178,100 | 2556億583万 | -1.67% | 7.3 | 0.55 |
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 | 927 11/27 | 451 3/11 | 11,235,000 7/6 | - | - | +22.08% 4/7 | -22.41% 3/10 |
| 2009年 3月期 | 849 9/10 | 425 10/30 | 6,951,000 10/30 | - | - | +21.73% 12/8 | -29.13% 10/6 |
| 2010年 3月期 | 652 8/4 | 483 4/6 | 7,191,000 5/13 | - | - | +12.72% 7/1 | -6.23% 10/2 |
| 2011年 3月期 | 597 8/18 8/4 | 414 3/15 | 4,170,000 8/4 | 1618億2043万 | 1122億1718万 | +6.65% 12/8 | -20.32% 3/15 |
| 2012年 3月期 | 619 3/6 | 458 8/9 | 4,156,000 8/26 | 1677億8366万 | 1241億4364万 | +9.78% 3/6 | -9.48% 8/5 |
| 2013年 3月期 | 599 5/7 | 311 10/12 10/10 | 11,014,000 6/5 | 1623億6254万 | 842億9841万 | +13.65% 11/5 | -18.7% 6/6 |
| 2014年 3月期 | 651 12/27 | 438 4/4 4/3 | 3,098,000 2/21 | 1764億5745万 | 1187億2252万 | +17.21% 5/22 | -13.15% 2/4 |
| 2015年 3月期 | 558 2/27 | 443 8/8 | 3,732,000 4/28 | 1512億4926万 | 1200億7782万 | +9% 2/17 | -9.72% 5/8 |
| 2016年 3月期 | 619 2/8 2/5 他2件 | 459 1/21 9/30 他3件 | 6,278,000 2/4 | 1677億8368万 | 1244億1471万 | +20.48% 2/4 | -9.35% 1/21 |
| 2017年 3月期 | 717 7/11 | 546 4/6 | 6,576,000 8/2 | 1943億4717万 | 1479億9659万 | +10.46% 5/30 | -10.22% 8/4 |
| 2018年 3月期 | 968 3/12 3/9 | 603 8/4 | 4,606,100 9/25 | 2623億8223万 | 1634億4678万 | +15.38% 11/2 | -5.55% 5/30 |
| 2019年 3月期 | 1,078 8/2 | 787 12/25 | 9,501,400 11/2 | 2921億9839万 | 2133億2109万 | +12.7% 10/3 | -14.52% 11/2 |
| 2020年 3月期 | 1,071 4/2 | 660 3/17 | 6,455,000 2/4 | 2903億100万 | 1788億9697万 | +12.15% 3/30 | -14.74% 3/16 |
| 2021年 3月期 | 1,012 3/23 | 776 9/9 | 4,406,100 5/13 | 2743億870万 | 2103億3947万 | +9.87% 3/19 | -5.95% 7/10 |
| 2022年 3月期 | 990 6/8 | 730 3/8 | 2,662,800 8/30 | 2683億4546万 | 1978億7090万 | +5.48% 12/7 | -12.64% 3/8 |
| 2023年 3月期 | 928 12/20 | 688 5/26 | 2,588,400 8/2 | 2515億3999万 | 1864億8654万 | +5.79% 11/16 8/17 | -7.69% 5/26 |
| 最新 | 1,172 2024/4/18 | 805,500 | 3176億7766万 | +0.6% 1,165 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/19
- -5%（0.95倍）
- 1985/12/28 vs 1984/12/28
- 4%（1.04倍）
- 1986/12/26 vs 1985/12/28
- -2%（0.98倍）
- 1987/12/28 vs 1986/12/26
- 30%（1.3倍）
- 1988/12/28 vs 1987/12/28
- 31%（1.31倍）
- 1989/12/29 vs 1988/12/28
- 52%（1.52倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- 18%（1.18倍）
- 1992/12/30 vs 1991/12/30
- -16%（0.84倍）
- 1993/12/30 vs 1992/12/30
- 8%（1.08倍）
- 1994/12/30 vs 1993/12/30
- 21%（1.21倍）
- 1995/12/29 vs 1994/12/30
- -18%（0.82倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/30 vs 1998/12/30
- 88%（1.88倍）
- 2000/12/29 vs 1999/12/30
- -20%（0.8倍）
- 2001/12/28 vs 2000/12/29
- -35%（0.65倍）
- 2002/12/30 vs 2001/12/28
- 5%（1.05倍）
- 2003/12/30 vs 2002/12/30
- 44%（1.44倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- 1%（1.01倍）
- 2009/12/30 vs 2008/12/30
- -25%（0.75倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- -19%（0.81倍）
- 2013/12/30 vs 2012/12/28
- 46%（1.46倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/04/18 vs 2023/12/29
- 25%（1.25倍）
- 過去安値
215円（1998/10/13） - 445%（5.45倍）
1,172円（4/18）