株価チャート
株価
4/18
- 前日 (4/17)
- 1,757
- 始値
- 1,760
- 高値
- 1,800
- 安値
- 1,756
- 終値 +2.11%
- 1,794
- 出来高 -48.67%
- 107,700
乖離率
- 株価（5日）
移動平均値 - -0.28%
1,799 - 株価（25日）
移動平均値 - +3.64%
1,731 - 出来高（5日）
移動平均値 - -38.38%
174,780
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 | 1,760 | 1,800 | 1,756 | 1,794 | +2.11% | 107,700 | 724億4879万 | +3.64% | 8.57 | 0.68 |
| 04/17 | 1,787 | 1,787 | 1,745 | 1,757 | -0.96% | 209,800 | 709億5458万 | +2.15% | 8.39 | 0.66 |
| 04/16 | 1,825 | 1,829 | 1,769 | 1,774 | -3.27% | 177,400 | 716億4111万 | +3.68% | 8.47 | 0.67 |
| 04/15 | 1,817 | 1,850 | 1,814 | 1,834 | -0.11% | 188,700 | 740億6415万 | +7.76% | 8.76 | 0.69 |
| 04/12 | 1,812 | 1,843 | 1,806 | 1,836 | +1.21% | 190,300 | 741億4491万 | +8.57% | 8.77 | 0.69 |
| 04/11 | 1,773 | 1,817 | 1,768 | 1,814 | +1.68% | 201,800 | 732億5647万 | +7.98% | 8.66 | 0.68 |
| 04/10 | 1,760 | 1,792 | 1,757 | 1,784 | +0.51% | 150,800 | 720億4495万 | +6.89% | 8.52 | 0.67 |
| 04/09 | 1,738 | 1,778 | 1,732 | 1,775 | +2.13% | 184,800 | 716億8149万 | +6.99% | 8.48 | 0.67 |
| 04/08 | 1,734 | 1,741 | 1,714 | 1,738 | +0.93% | 178,600 | 701億8729万 | +5.46% | 8.3 | 0.66 |
| 04/05 | 1,698 | 1,734 | 1,696 | 1,722 | +0.06% | 149,300 | 695億4114万 | +5.13% | 8.22 | 0.65 |
| 04/04 | 1,715 | 1,735 | 1,705 | 1,721 | +2.32% | 257,400 | 695億76万 | +5.65% | 8.22 | 0.65 |
| 04/03 | 1,685 | 1,700 | 1,655 | 1,682 | -0.3% | 285,600 | 679億2579万 | +3.83% | 8.03 | 0.63 |
| 04/02 | 1,715 | 1,716 | 1,672 | 1,687 | -1% | 281,100 | 681億2771万 | +4.59% | 8.06 | 0.64 |
| 04/01 | 1,760 | 1,760 | 1,693 | 1,704 | -3.67% | 303,500 | 688億1423万 | +6.1% | 8.14 | 0.64 |
| 03/29 | 1,739 | 1,774 | 1,738 | 1,769 | +2.49% | 246,200 | 714億3919万 | +10.7% | 8.45 | 0.67 |
| 03/28 | 1,720 | 1,738 | 1,710 | 1,726 | -3.31% | 425,600 | 697億268万 | +8.69% | 8.24 | 0.65 |
| 03/27 | 1,794 | 1,809 | 1,756 | 1,785 | +5.06% | 846,100 | 720億8533万 | +12.97% | 8.52 | 0.67 |
| 03/26 | 1,714 | 1,737 | 1,697 | 1,699 | -0.64% | 360,400 | 686億1231万 | +8.29% | 8.11 | 0.64 |
| 03/25 | 1,726 | 1,730 | 1,706 | 1,710 | -0.93% | 361,800 | 690億5654万 | +9.55% | 8.17 | 0.65 |
| 03/22 | 1,747 | 1,749 | 1,718 | 1,726 | -0.8% | 337,500 | 697億268万 | +11.21% | 8.24 | 0.65 |
| 03/21 | 1,700 | 1,768 | 1,695 | 1,740 | +3.69% | 730,400 | 702億6806万 | +12.77% | 8.31 | 0.66 |
| 03/19 | 1,655 | 1,683 | 1,647 | 1,678 | +2.69% | 711,600 | 677億6425万 | +9.32% | 8.01 | 0.63 |
| 03/18 | 1,627 | 1,637 | 1,615 | 1,634 | +2.13% | 243,400 | 659億8736万 | +6.8% | 7.8 | 0.62 |
| 03/15 | 1,581 | 1,610 | 1,574 | 1,600 | +1.33% | 284,300 | 646億1430万 | +4.78% | 7.64 | 0.6 |
| 03/14 | 1,550 | 1,579 | 1,546 | 1,579 | +2.8% | 252,700 | 637億6624万 | +3.47% | 7.54 | 0.6 |
| 03/13 | 1,552 | 1,553 | 1,523 | 1,536 | +0.39% | 185,500 | 620億2973万 | +0.72% | 7.33 | 0.58 |
| 03/12 | 1,523 | 1,547 | 1,515 | 1,530 | -0.39% | 307,200 | 617億8743万 | +0.2% | 7.31 | 0.58 |
| 03/11 | 1,560 | 1,565 | 1,520 | 1,536 | -2.54% | 346,400 | 620億2973万 | +0.46% | 7.33 | 0.58 |
| 03/08 | 1,530 | 1,590 | 1,530 | 1,576 | +1.42% | 426,800 | 636億4509万 | +2.94% | 7.53 | 0.59 |
| 03/07 | 1,579 | 1,582 | 1,515 | 1,554 | +0.71% | 418,000 | 627億5664万 | +1.5% | 7.42 | 0.59 |
| 03/06 | 1,511 | 1,556 | 1,505 | 1,543 | +1.65% | 302,500 | 623億1242万 | +0.72% | 7.37 | 0.58 |
| 03/05 | 1,509 | 1,531 | 1,496 | 1,518 | +0.93% | 363,800 | 613億282万 | -0.98% | 7.25 | 0.57 |
| 03/04 | 1,499 | 1,510 | 1,490 | 1,504 | +0.94% | 269,100 | 607億3745万 | -1.96% | 7.18 | 0.57 |
| 03/01 | 1,490 | 1,496 | 1,475 | 1,490 | +0.2% | 273,200 | 601億7207万 | -2.99% | 7.11 | 0.56 |
| 02/29 | 1,492 | 1,493 | 1,461 | 1,487 | -1.06% | 349,000 | 600億5092万 | -3.32% | 7.1 | 0.56 |
| 02/28 | 1,503 | 1,514 | 1,497 | 1,503 | 0% | 133,700 | 606億9706万 | -2.47% | 7.18 | 0.57 |
| 02/27 | 1,515 | 1,527 | 1,503 | 1,503 | -0.86% | 121,000 | 606億9706万 | -2.59% | 7.18 | 0.57 |
| 02/26 | 1,530 | 1,538 | 1,516 | 1,516 | +0.13% | 168,800 | 612億2205万 | -1.75% | 7.24 | 0.57 |
| 02/22 | 1,542 | 1,542 | 1,511 | 1,514 | -0.2% | 112,000 | 611億4128万 | -1.88% | 7.23 | 0.57 |
| 02/21 | 1,508 | 1,519 | 1,503 | 1,517 | +0.26% | 111,600 | 612億6244万 | -1.62% | 7.24 | 0.57 |
| 02/20 | 1,522 | 1,522 | 1,506 | 1,513 | 0% | 110,300 | 611億90万 | -1.82% | 7.22 | 0.57 |
| 02/19 | 1,502 | 1,516 | 1,497 | 1,513 | +0.53% | 139,300 | 611億90万 | -1.82% | 7.22 | 0.57 |
| 02/16 | 1,510 | 1,529 | 1,502 | 1,505 | +1.42% | 256,700 | 607億7783万 | -2.21% | 7.19 | 0.57 |
| 02/15 | 1,524 | 1,524 | 1,479 | 1,484 | -1.2% | 206,500 | 599億2977万 | -3.51% | 7.09 | 0.56 |
| 02/14 | 1,545 | 1,545 | 1,497 | 1,502 | -2.78% | 222,600 | 606億5668万 | -2.28% | 7.17 | 0.57 |
| 02/13 | 1,515 | 1,546 | 1,493 | 1,545 | -0.52% | 477,500 | 623億9319万 | +0.72% | 7.38 | 0.58 |
| 02/09 | 1,546 | 1,564 | 1,540 | 1,553 | -0.06% | 272,100 | 627億1626万 | +1.57% | 7.42 | 0.59 |
| 02/08 | 1,568 | 1,568 | 1,533 | 1,554 | -0.83% | 260,300 | 627億5664万 | +2.1% | 7.42 | 0.59 |
| 02/07 | 1,560 | 1,578 | 1,555 | 1,567 | +0.13% | 213,400 | 632億8163万 | +3.5% | 7.48 | 0.59 |
| 02/06 | 1,580 | 1,586 | 1,565 | 1,565 | -1.32% | 188,300 | 632億87万 | +3.99% | 7.47 | 0.59 |
| 02/05 | 1,588 | 1,596 | 1,581 | 1,586 | +0.57% | 193,900 | 640億4893万 | +6.02% | 7.57 | 0.6 |
| 02/02 | 1,590 | 1,592 | 1,563 | 1,577 | -0.57% | 151,100 | 636億8547万 | +6.2% | 7.53 | 0.6 |
| 02/01 | 1,581 | 1,594 | 1,575 | 1,586 | -0.06% | 199,700 | 640億4893万 | +7.6% | 7.57 | 0.6 |
| 01/31 | 1,557 | 1,587 | 1,557 | 1,587 | +1.54% | 171,400 | 640億8931万 | +8.4% | 7.58 | 0.6 |
| 01/30 | 1,581 | 1,581 | 1,562 | 1,563 | -0.64% | 122,600 | 631億2010万 | +7.57% | 7.46 | 0.59 |
| 01/29 | 1,551 | 1,574 | 1,551 | 1,573 | +1.81% | 179,200 | 635億2394万 | +8.93% | 7.51 | 0.59 |
| 01/26 | 1,556 | 1,562 | 1,543 | 1,545 | -0.71% | 146,500 | 623億9319万 | +7.82% | 7.38 | 0.58 |
| 01/25 | 1,533 | 1,558 | 1,532 | 1,556 | +1.43% | 166,400 | 628億3741万 | +9.27% | 7.43 | 0.59 |
| 01/24 | 1,563 | 1,563 | 1,526 | 1,534 | -1.41% | 203,400 | 619億4896万 | +8.49% | 7.32 | 0.58 |
| 01/23 | 1,552 | 1,572 | 1,548 | 1,556 | +0.39% | 331,700 | 628億3741万 | +10.75% | 7.43 | 0.59 |
| 01/22 | 1,530 | 1,551 | 1,530 | 1,550 | +1.57% | 164,800 | 625億9511万 | +11.11% | 7.4 | 0.58 |
| 01/19 | 1,508 | 1,530 | 1,506 | 1,526 | +1.4% | 189,200 | 616億2589万 | +10.1% | 7.29 | 0.58 |
| 01/18 | 1,489 | 1,522 | 1,489 | 1,505 | +1.21% | 225,100 | 607億7783万 | +9.22% | 7.19 | 0.57 |
| 01/17 | 1,505 | 1,530 | 1,487 | 1,487 | -0.8% | 336,100 | 600億5092万 | +8.54% | 7.1 | 0.56 |
| 01/16 | 1,503 | 1,508 | 1,492 | 1,499 | +0.07% | 214,900 | 605億3553万 | +9.82% | 7.16 | 0.57 |
| 01/15 | 1,490 | 1,502 | 1,481 | 1,498 | +0.94% | 187,100 | 604億9514万 | +10.15% | 7.15 | 0.57 |
| 01/12 | 1,489 | 1,502 | 1,473 | 1,484 | +0.54% | 284,000 | 599億2977万 | +9.6% | 7.09 | 0.56 |
| 01/11 | 1,460 | 1,484 | 1,455 | 1,476 | +2.57% | 357,100 | 596億669万 | +9.33% | 7.05 | 0.56 |
| 01/10 | 1,449 | 1,454 | 1,436 | 1,439 | -0.42% | 350,000 | 581億1249万 | +6.99% | 6.87 | 0.54 |
| 01/09 | 1,415 | 1,447 | 1,413 | 1,445 | +2.34% | 374,100 | 583億5479万 | +7.59% | 6.9 | 0.55 |
| 01/05 | 1,394 | 1,414 | 1,394 | 1,412 | +1.58% | 254,600 | 570億2212万 | +5.45% | 6.74 | 0.53 |
| 01/04 | 1,350 | 1,391 | 1,340 | 1,390 | +3.19% | 259,700 | 561億3368万 | +3.89% | 6.64 | 0.52 |
| 2023 | ||||||||||
| 12/29 | 1,344 | 1,354 | 1,342 | 1,347 | +0.22% | 130,900 | 543億9717万 | +0.75% | 6.43 | 0.51 |
| 12/28 | 1,328 | 1,345 | 1,326 | 1,344 | +1.05% | 131,600 | 542億7601万 | +0.45% | 6.42 | 0.51 |
| 12/27 | 1,317 | 1,332 | 1,316 | 1,330 | +1.22% | 184,500 | 537億1064万 | -0.6% | 6.35 | 0.5 |
| 12/26 | 1,310 | 1,315 | 1,301 | 1,314 | +0.69% | 225,400 | 530億6450万 | -1.87% | 6.27 | 0.5 |
| 12/25 | 1,337 | 1,341 | 1,305 | 1,305 | -1.51% | 159,700 | 527億104万 | -2.68% | 6.23 | 0.49 |
| 12/22 | 1,318 | 1,330 | 1,316 | 1,325 | +0.45% | 189,200 | 535億872万 | -1.41% | 6.33 | 0.5 |
| 12/21 | 1,322 | 1,329 | 1,315 | 1,319 | -1.12% | 166,300 | 532億6642万 | -1.93% | 6.3 | 0.5 |
| 12/20 | 1,326 | 1,341 | 1,326 | 1,334 | +1.44% | 274,400 | 538億7217万 | -0.97% | 6.37 | 0.5 |
| 12/19 | 1,310 | 1,317 | 1,300 | 1,315 | +0.38% | 210,200 | 531億488万 | -2.45% | 6.28 | 0.5 |
| 12/18 | 1,298 | 1,314 | 1,291 | 1,310 | -0.3% | 276,200 | 529億296万 | -2.96% | 6.26 | 0.49 |
| 12/15 | 1,305 | 1,321 | 1,298 | 1,314 | +0.77% | 224,000 | 530億6450万 | -2.88% | 6.27 | 0.5 |
| 12/14 | 1,310 | 1,321 | 1,295 | 1,304 | -0.84% | 295,300 | 526億6066万 | -3.83% | 6.23 | 0.49 |
| 12/13 | 1,315 | 1,324 | 1,304 | 1,315 | +0.31% | 200,200 | 531億488万 | -3.31% | 6.28 | 0.5 |
| 12/12 | 1,323 | 1,323 | 1,307 | 1,311 | -1.06% | 252,300 | 529億4334万 | -3.89% | 6.26 | 0.49 |
| 12/11 | 1,330 | 1,330 | 1,315 | 1,325 | +1.07% | 208,100 | 535億872万 | -3.21% | 6.33 | 0.5 |
| 12/08 | 1,340 | 1,340 | 1,305 | 1,311 | -3.18% | 378,000 | 529億4334万 | -4.45% | 6.26 | 0.49 |
| 12/07 | 1,363 | 1,365 | 1,348 | 1,354 | -1.74% | 210,100 | 546億7985万 | -1.6% | 6.47 | 0.51 |
| 12/06 | 1,351 | 1,379 | 1,349 | 1,378 | +1.85% | 257,200 | 556億4907万 | 0% | 6.58 | 0.52 |
| 12/05 | 1,365 | 1,372 | 1,353 | 1,353 | -1.24% | 165,500 | 546億3947万 | -1.81% | 6.46 | 0.51 |
| 12/04 | 1,375 | 1,377 | 1,352 | 1,370 | -0.07% | 208,400 | 553億2600万 | -0.72% | 6.54 | 0.52 |
| 12/01 | 1,377 | 1,388 | 1,364 | 1,371 | -0.15% | 260,400 | 553億6638万 | -0.65% | 6.55 | 0.52 |
| 11/30 | 1,359 | 1,378 | 1,351 | 1,373 | +0.96% | 247,700 | 554億4715万 | -0.51% | 6.56 | 0.52 |
| 11/29 | 1,361 | 1,373 | 1,358 | 1,360 | -0.44% | 182,100 | 549億2216万 | -1.52% | 6.49 | 0.51 |
| 11/28 | 1,369 | 1,372 | 1,357 | 1,366 | -0.58% | 219,600 | 551億6446万 | -1.16% | 6.52 | 0.52 |
| 11/27 | 1,379 | 1,379 | 1,365 | 1,374 | +0.29% | 155,200 | 554億8753万 | -0.79% | 6.56 | 0.52 |
| 11/24 | 1,370 | 1,376 | 1,368 | 1,370 | +0.74% | 155,700 | 553億2600万 | -1.15% | 6.54 | 0.52 |
| 11/22 | 1,346 | 1,369 | 1,342 | 1,360 | +0.67% | 237,200 | 549億2216万 | -2.02% | 6.49 | 0.51 |
| 11/21 | 1,357 | 1,358 | 1,347 | 1,351 | -0.44% | 190,000 | 545億5870万 | -2.81% | 6.45 | 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 | 2,640 264 6/6 | 1,430 143 9/25 | 2,858,900 28,589,000 9/25 | - | - | +22.57% 12/12 | -31.34% 9/25 |
| 2009年 3月期 | 2,270 227 4/1 | 510 51 3/10 51 3/9 他2件 | 3,557,500 35,575,000 5/16 | - | - | +29.38% 1/8 | -44.91% 10/27 |
| 2010年 3月期 | 1,220 122 6/4 | 590 59 11/19 | 2,088,200 20,882,000 5/29 | - | - | +34.65% 6/4 | -23.84% 10/5 |
| 2011年 3月期 | 1,430 143 1/19 | 520 52 10/26 52 10/25 | 15,406,200 154,062,000 1/19 | 577億4897万 | 209億9962万 | +50.93% 1/19 | -44.47% 3/15 |
| 2012年 3月期 | 1,160 116 8/4 116 8/3 | 770 77 8/24 | 4,206,500 42,065,000 4/18 | 468億4532万 | 310億9560万 | +15.21% 7/8 | -22.27% 8/22 |
| 2013年 3月期 | 950 95 2/12 | 540 54 11/14 54 11/13 他3件 | 3,147,700 31,477,000 3/5 | 383億6470万 | 218億730万 | +18.82% 1/10 | -14.89% 5/18 |
| 2014年 3月期 | 1,370 137 1/21 | 660 66 6/27 | 6,517,900 65,179,000 9/30 | 553億2600万 | 266億5337万 | +25.3% 9/27 | -18.56% 6/7 |
| 2015年 3月期 | 1,310 131 3/13 | 760 76 10/17 | 1,703,200 17,032,000 9/3 | 529億296万 | 306億9179万 | +16.13% 12/1 | -16.38% 5/27 |
| 2016年 3月期 | 1,440 144 6/4 | 660 66 2/12 | 2,246,600 22,466,000 11/10 | 581億5287万 | 266億5340万 | +12.87% 6/5 | -22.68% 2/12 |
| 2017年 3月期 | 1,185 3/15 | 580 58 7/4 58 7/1 他2件 | 1,061,800 2/13 | 478億5497万 | 234億2268万 | +17.5% 2/16 | -16.99% 6/24 |
| 2018年 3月期 | 2,293 1/12 | 965 5/16 | 1,616,500 11/13 | 926億38万 | 389億7050万 | +27.88% 11/14 | -31.74% 2/14 |
| 2019年 3月期 | 1,799 10/2 | 965 6/26 | 1,886,800 8/14 | 726億5071万 | 389億7050万 | +29.07% 8/14 | -19.45% 10/26 |
| 2020年 3月期 | 1,309 11/8 | 483 3/23 3/17 | 1,082,600 11/11 | 528億6258万 | 195億544万 | +18.4% 11/8 | -33.57% 3/13 |
| 2021年 3月期 | 998 3/18 | 502 4/6 | 1,479,500 11/30 | 403億317万 | 202億7273万 | +25.26% 5/12 | -12.44% 11/13 |
| 2022年 3月期 | 1,420 11/15 | 894 4/21 | 1,670,200 5/12 | 573億4519万 | 361億324万 | +20.99% 6/17 | -13.51% 3/8 |
| 2023年 3月期 | 1,262 6/9 | 964 7/6 | 1,083,000 11/11 | 509億6453万 | 389億3012万 | +17.63% 6/8 | -9.35% 7/6 |
| 最新 | 1,794 2024/4/18 | 107,700 | 724億4879万 | +3.64% 1,731 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 10%（1.1倍）
- 1985/12/28 vs 1984/12/28
- 5%（1.05倍）
- 1986/12/27 vs 1985/12/28
- 3%（1.03倍）
- 1987/12/28 vs 1986/12/27
- 24%（1.24倍）
- 1988/12/28 vs 1987/12/28
- 16%（1.16倍）
- 1989/12/29 vs 1988/12/28
- 37%（1.37倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- -9%（0.91倍）
- 1992/12/30 vs 1991/12/30
- -18%（0.82倍）
- 1993/12/30 vs 1992/12/30
- -19%（0.81倍）
- 1994/12/30 vs 1993/12/30
- 36%（1.36倍）
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/30 vs 1997/12/30
- 28%（1.28倍）
- 1999/12/30 vs 1998/12/30
- -27%（0.73倍）
- 2000/12/29 vs 1999/12/30
- 51%（1.51倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -34%（0.66倍）
- 2003/12/30 vs 2002/12/30
- 75%（1.75倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- -11%（0.89倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- 50%（1.5倍）
- 2008/12/30 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- -24%（0.76倍）
- 2013/12/30 vs 2012/12/28
- 69%（1.69倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 132%（2.32倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- 91%（1.91倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/04/18 vs 2023/12/29
- 33%（1.33倍）
- 過去安値
483円（2020/03/23） - 271%（3.71倍）
1,794円（4/18）