株価チャート
株価
4/18
- 前日 (4/17)
- 1,935
- 始値
- 1,920
- 高値
- 1,981
- 安値
- 1,911
- 終値 +1.81%
- 1,970
- 出来高 -19.2%
- 30,300
乖離率
- 株価（5日）
移動平均値 - -1.01%
1,990 - 株価（25日）
移動平均値 - -6.55%
2,108 - 出来高（5日）
移動平均値 - -30.5%
43,600
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 | 1,920 | 1,981 | 1,911 | 1,970 | +1.81% | 30,300 | 273億8312万 | -6.55% | 8.48 | 0.66 |
| 04/17 | 1,965 | 1,965 | 1,921 | 1,935 | -1.12% | 37,500 | 268億9662万 | -8.34% | 8.33 | 0.65 |
| 04/16 | 2,013 | 2,013 | 1,957 | 1,957 | -4.07% | 62,400 | 272億242万 | -7.47% | 8.43 | 0.66 |
| 04/15 | 2,004 | 2,040 | 1,982 | 2,040 | -0.39% | 45,700 | 283億5613万 | -3.68% | 8.79 | 0.69 |
| 04/12 | 2,051 | 2,068 | 2,024 | 2,048 | +0.24% | 42,100 | 284億6733万 | -3.49% | 8.82 | 0.69 |
| 04/11 | 2,063 | 2,078 | 2,043 | 2,043 | -1.78% | 25,800 | 283億9783万 | -3.95% | 8.8 | 0.69 |
| 04/10 | 2,090 | 2,095 | 2,066 | 2,080 | -0.53% | 27,900 | 289億1213万 | -2.48% | 8.96 | 0.7 |
| 04/09 | 2,074 | 2,100 | 2,063 | 2,091 | +1.11% | 35,700 | 290億6503万 | -2.2% | 9.01 | 0.7 |
| 04/08 | 2,058 | 2,074 | 2,045 | 2,068 | +2.12% | 41,900 | 287億4533万 | -3.59% | 8.91 | 0.7 |
| 04/05 | 2,018 | 2,047 | 2,002 | 2,025 | -2.41% | 53,600 | 281億4763万 | -5.95% | 8.72 | 0.68 |
| 04/04 | 2,075 | 2,110 | 2,061 | 2,075 | +0.63% | 44,000 | 288億4263万 | -4.02% | 8.94 | 0.7 |
| 04/03 | 2,047 | 2,096 | 2,021 | 2,062 | +0.68% | 65,800 | 286億6193万 | -5.02% | 8.88 | 0.69 |
| 04/02 | 2,106 | 2,124 | 2,036 | 2,048 | -2.38% | 91,400 | 284億6733万 | -5.97% | 8.82 | 0.69 |
| 04/01 | 2,245 | 2,245 | 2,098 | 2,098 | -5.62% | 84,400 | 291億6233万 | -3.89% | 9.04 | 0.71 |
| 03/29 | 2,246 | 2,248 | 2,175 | 2,223 | +0.09% | 64,000 | 308億9984万 | +1.74% | 9.57 | 0.75 |
| 03/28 | 2,224 | 2,254 | 2,210 | 2,221 | -2.5% | 52,500 | 308億7204万 | +1.79% | 9.57 | 0.75 |
| 03/27 | 2,270 | 2,302 | 2,248 | 2,278 | +0.62% | 63,800 | 316億6434万 | +4.54% | 9.81 | 0.77 |
| 03/26 | 2,240 | 2,305 | 2,233 | 2,264 | +0.53% | 64,700 | 314億6974万 | +4.14% | 9.75 | 0.76 |
| 03/25 | 2,247 | 2,279 | 2,227 | 2,252 | +0.9% | 70,000 | 313億294万 | +3.92% | 9.7 | 0.76 |
| 03/22 | 2,254 | 2,254 | 2,203 | 2,232 | -0.13% | 56,800 | 310億2494万 | +3.43% | 9.61 | 0.75 |
| 03/21 | 2,217 | 2,262 | 2,198 | 2,235 | +1.22% | 99,100 | 310億6664万 | +4.05% | 9.63 | 0.75 |
| 03/19 | 2,105 | 2,208 | 2,097 | 2,208 | +4.55% | 95,000 | 306億9134万 | +3.13% | 9.51 | 0.74 |
| 03/18 | 2,120 | 2,131 | 2,102 | 2,112 | +0.81% | 48,800 | 293億5693万 | -0.98% | 9.1 | 0.71 |
| 03/15 | 2,034 | 2,105 | 2,028 | 2,095 | +2.5% | 94,200 | 291億2063万 | -1.6% | 9.02 | 0.7 |
| 03/14 | 2,033 | 2,052 | 2,014 | 2,044 | +0.29% | 29,700 | 284億1173万 | -3.95% | 8.8 | 0.69 |
| 03/13 | 2,083 | 2,089 | 2,009 | 2,038 | -0.2% | 63,500 | 283億2833万 | -4.18% | 8.78 | 0.69 |
| 03/12 | 2,035 | 2,056 | 2,010 | 2,042 | +0.29% | 59,900 | 283億8393万 | -3.86% | 8.79 | 0.69 |
| 03/11 | 2,095 | 2,104 | 2,012 | 2,036 | -4.82% | 118,600 | 283億53万 | -3.92% | 8.77 | 0.68 |
| 03/08 | 2,135 | 2,164 | 2,126 | 2,139 | -0.74% | 85,900 | 297億3223万 | +1.18% | 9.21 | 0.72 |
| 03/07 | 2,222 | 2,234 | 2,145 | 2,155 | -2.44% | 104,900 | 299億5464万 | +2.42% | 9.28 | 0.72 |
| 03/06 | 2,191 | 2,222 | 2,165 | 2,209 | -0.09% | 77,700 | 307億524万 | +5.54% | 9.51 | 0.74 |
| 03/05 | 2,239 | 2,243 | 2,201 | 2,211 | -1.51% | 64,100 | 307億3304万 | +6.25% | 9.52 | 0.74 |
| 03/04 | 2,290 | 2,304 | 2,233 | 2,245 | -1.71% | 101,400 | 312億564万 | +8.72% | 9.67 | 0.76 |
| 03/01 | 2,287 | 2,299 | 2,210 | 2,284 | +1.42% | 93,900 | 317億4774万 | +11.41% | 9.84 | 0.77 |
| 02/29 | 2,237 | 2,273 | 2,221 | 2,252 | -1.53% | 73,400 | 313億294万 | +10.83% | 9.7 | 0.76 |
| 02/28 | 2,281 | 2,316 | 2,260 | 2,287 | +2.51% | 93,600 | 317億8944万 | +13.5% | 9.85 | 0.77 |
| 02/27 | 2,181 | 2,259 | 2,181 | 2,231 | +2.48% | 74,900 | 310億1104万 | +11.72% | 9.61 | 0.75 |
| 02/26 | 2,198 | 2,234 | 2,177 | 2,177 | +0.51% | 86,500 | 302億6044万 | +9.89% | 9.38 | 0.73 |
| 02/22 | 2,151 | 2,171 | 2,145 | 2,166 | +1.5% | 53,600 | 301億754万 | +10.17% | 9.33 | 0.73 |
| 02/21 | 2,109 | 2,139 | 2,103 | 2,134 | -0.23% | 45,700 | 296億6273万 | +9.32% | 9.19 | 0.72 |
| 02/20 | 2,186 | 2,199 | 2,133 | 2,139 | -1.34% | 73,200 | 297億3223万 | +10.26% | 9.21 | 0.72 |
| 02/19 | 2,100 | 2,168 | 2,100 | 2,168 | +3.58% | 90,700 | 301億3534万 | +12.39% | 9.34 | 0.73 |
| 02/16 | 2,027 | 2,112 | 2,027 | 2,093 | +4.08% | 138,000 | 290億9283万 | +9.35% | 9.01 | 0.7 |
| 02/15 | 2,025 | 2,031 | 1,972 | 2,011 | +0.75% | 70,100 | 279億5303万 | +5.79% | 8.66 | 0.68 |
| 02/14 | 2,026 | 2,037 | 1,988 | 1,996 | -2.92% | 88,500 | 277億4452万 | +5.61% | 8.6 | 0.67 |
| 02/13 | 2,029 | 2,059 | 2,015 | 2,056 | +2.8% | 150,800 | 285億7853万 | +9.42% | 8.85 | 0.69 |
| 02/09 | 2,000 | 2,013 | 1,952 | 2,000 | -1.38% | 174,200 | 278億13万 | +7.18% | 8.61 | 0.67 |
| 02/08 | 2,070 | 2,070 | 1,991 | 2,028 | -1.93% | 239,000 | 281億8933万 | +9.39% | 8.73 | 0.68 |
| 02/07 | 2,061 | 2,120 | 2,045 | 2,068 | +3.4% | 552,500 | 287億4533万 | +12.51% | 8.91 | 0.7 |
| 02/06 | 2,000 | 2,007 | 1,971 | 2,000 | +0.81% | 296,000 | 278億13万 | +9.77% | 8.61 | 0.67 |
| 02/05 | 1,984 | 2,008 | 1,952 | 1,984 | +3.87% | 170,800 | 275億7772万 | +9.67% | 8.54 | 0.67 |
| 02/02 | 1,900 | 1,925 | 1,875 | 1,910 | +0.63% | 100,100 | 265億4912万 | +6.29% | 8.23 | 0.64 |
| 02/01 | 1,907 | 1,918 | 1,893 | 1,898 | -0.47% | 58,000 | 263億8232万 | +6.15% | 8.17 | 0.64 |
| 01/31 | 1,880 | 1,908 | 1,876 | 1,907 | +1.54% | 54,900 | 265億742万 | +7.26% | 8.21 | 0.64 |
| 01/30 | 1,900 | 1,901 | 1,871 | 1,878 | -0.79% | 50,100 | 261億432万 | +6.34% | 8.09 | 0.63 |
| 01/29 | 1,841 | 1,897 | 1,838 | 1,893 | +3.84% | 65,300 | 263億1282万 | +7.74% | 8.15 | 0.64 |
| 01/26 | 1,840 | 1,854 | 1,815 | 1,823 | -1.99% | 53,900 | 253億3981万 | +4.47% | 7.85 | 0.61 |
| 01/25 | 1,828 | 1,864 | 1,828 | 1,860 | +1.58% | 33,500 | 258億5412万 | +7.2% | 8.01 | 0.63 |
| 01/24 | 1,834 | 1,858 | 1,813 | 1,831 | +0.05% | 42,400 | 254億5101万 | +6.21% | 7.89 | 0.62 |
| 01/23 | 1,842 | 1,865 | 1,822 | 1,830 | -1.4% | 70,100 | 254億3711万 | +6.77% | 7.88 | 0.62 |
| 01/22 | 1,819 | 1,859 | 1,811 | 1,856 | +2.6% | 42,400 | 257億9852万 | +8.79% | 7.99 | 0.62 |
| 01/19 | 1,830 | 1,830 | 1,806 | 1,809 | -0.39% | 60,900 | 251億4521万 | +6.6% | 7.79 | 0.61 |
| 01/18 | 1,803 | 1,830 | 1,803 | 1,816 | +0.44% | 29,400 | 252億4251万 | +7.39% | 7.82 | 0.61 |
| 01/17 | 1,873 | 1,882 | 1,802 | 1,808 | -1.36% | 73,900 | 251億3131万 | +7.36% | 7.79 | 0.61 |
| 01/16 | 1,880 | 1,888 | 1,831 | 1,833 | -1.82% | 45,000 | 254億7881万 | +9.17% | 7.89 | 0.62 |
| 01/15 | 1,801 | 1,877 | 1,801 | 1,867 | +4.19% | 129,200 | 259億5142万 | +11.53% | 8.04 | 0.63 |
| 01/12 | 1,780 | 1,796 | 1,760 | 1,792 | +0.96% | 65,800 | 249億891万 | +7.63% | 7.72 | 0.6 |
| 01/11 | 1,745 | 1,793 | 1,738 | 1,775 | +2.84% | 91,500 | 246億7261万 | +6.8% | 7.64 | 0.6 |
| 01/10 | 1,730 | 1,744 | 1,722 | 1,726 | -0.4% | 46,000 | 239億9151万 | +3.98% | 7.43 | 0.58 |
| 01/09 | 1,720 | 1,744 | 1,717 | 1,733 | +0.99% | 51,100 | 240億8881万 | +4.46% | 7.46 | 0.58 |
| 01/05 | 1,699 | 1,739 | 1,696 | 1,716 | +1.12% | 59,500 | 238億5251万 | +3.5% | 7.39 | 0.58 |
| 01/04 | 1,640 | 1,697 | 1,636 | 1,697 | +3.48% | 58,200 | 235億8841万 | +2.29% | 7.31 | 0.57 |
| 2023 | ||||||||||
| 12/29 | 1,657 | 1,661 | 1,628 | 1,640 | -1.09% | 51,600 | 227億9610万 | -1.26% | 7.06 | 0.55 |
| 12/28 | 1,667 | 1,689 | 1,657 | 1,658 | -1.13% | 34,600 | 230億4630万 | -0.54% | 7.14 | 0.56 |
| 12/27 | 1,696 | 1,698 | 1,655 | 1,677 | -0.47% | 51,500 | 233億1040万 | +0.54% | 7.22 | 0.56 |
| 12/26 | 1,681 | 1,687 | 1,660 | 1,685 | +0.18% | 46,200 | 234億2160万 | +1.02% | 7.26 | 0.57 |
| 12/25 | 1,662 | 1,688 | 1,657 | 1,682 | +1.69% | 55,200 | 233億7990万 | +0.9% | 7.24 | 0.57 |
| 12/22 | 1,620 | 1,654 | 1,620 | 1,654 | +2.48% | 45,800 | 229億9070万 | -0.84% | 7.12 | 0.56 |
| 12/21 | 1,606 | 1,626 | 1,602 | 1,614 | -1.53% | 41,900 | 224億3470万 | -3.35% | 6.95 | 0.54 |
| 12/20 | 1,635 | 1,663 | 1,629 | 1,639 | +2.57% | 66,400 | 227億8220万 | -2.03% | 7.06 | 0.55 |
| 12/19 | 1,582 | 1,604 | 1,569 | 1,598 | +1.4% | 43,600 | 222億1230万 | -4.54% | 6.88 | 0.54 |
| 12/18 | 1,571 | 1,579 | 1,540 | 1,576 | -0.32% | 61,400 | 219億650万 | -5.97% | 6.79 | 0.53 |
| 12/15 | 1,579 | 1,598 | 1,571 | 1,581 | -0.5% | 43,900 | 219億7600万 | -5.84% | 6.81 | 0.53 |
| 12/14 | 1,626 | 1,635 | 1,585 | 1,589 | -2.28% | 55,200 | 220億8720万 | -5.47% | 6.84 | 0.53 |
| 12/13 | 1,634 | 1,638 | 1,610 | 1,626 | -0.49% | 50,000 | 226億150万 | -3.27% | 7 | 0.55 |
| 12/12 | 1,680 | 1,680 | 1,628 | 1,634 | -1.68% | 36,000 | 227億1270万 | -2.68% | 7.04 | 0.55 |
| 12/11 | 1,671 | 1,680 | 1,639 | 1,662 | +1.9% | 65,800 | 231億190万 | -0.78% | 7.16 | 0.56 |
| 12/08 | 1,660 | 1,683 | 1,613 | 1,631 | -3.72% | 118,600 | 226億7100万 | -2.16% | 7.02 | 0.55 |
| 12/07 | 1,699 | 1,705 | 1,685 | 1,694 | -1.22% | 40,300 | 235億4671万 | +1.99% | 7.3 | 0.57 |
| 12/06 | 1,640 | 1,721 | 1,640 | 1,715 | +4.64% | 106,200 | 238億3861万 | +3.81% | 7.39 | 0.58 |
| 12/05 | 1,689 | 1,701 | 1,637 | 1,639 | -3.76% | 103,800 | 227億8220万 | -0.12% | 7.06 | 0.55 |
| 12/04 | 1,712 | 1,737 | 1,689 | 1,703 | -1.16% | 64,100 | 236億7181万 | +4.22% | 7.33 | 0.57 |
| 12/01 | 1,758 | 1,758 | 1,716 | 1,723 | +0.29% | 49,600 | 239億4981万 | +6.1% | 7.42 | 0.58 |
| 11/30 | 1,698 | 1,722 | 1,661 | 1,718 | +0.94% | 81,600 | 238億8031万 | +6.51% | 7.4 | 0.58 |
| 11/29 | 1,737 | 1,760 | 1,702 | 1,702 | -2.74% | 70,100 | 236億5791万 | +6.18% | 7.33 | 0.57 |
| 11/28 | 1,769 | 1,788 | 1,728 | 1,750 | +0.29% | 80,200 | 243億2511万 | +9.86% | 7.54 | 0.59 |
| 11/27 | 1,778 | 1,813 | 1,744 | 1,745 | -1.91% | 126,100 | 242億5561万 | +10.3% | 7.52 | 0.59 |
| 11/24 | 1,698 | 1,782 | 1,698 | 1,779 | +5.45% | 197,100 | 247億2821万 | +13.1% | 7.66 | 0.6 |
| 11/22 | 1,676 | 1,754 | 1,671 | 1,687 | +0.24% | 121,400 | 234億4940万 | +7.93% | 7.27 | 0.57 |
| 11/21 | 1,657 | 1,690 | 1,618 | 1,683 | +1.81% | 119,400 | 233億9380万 | +8.16% | 7.25 | 0.57 |
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 | 2,510 4/2 | 1,501 1/24 | 72,000 1/23 | - | - | +8.23% 2/21 | -15.93% 1/22 |
| 2009年 3月期 | 1,950 6/25 6/23 他3件 | 750 2/25 | 220,300 12/18 | - | - | +12.94% 11/5 | -36% 10/10 |
| 2010年 3月期 | 1,624 8/11 | 780 4/30 | 94,500 6/4 | - | - | +25.57% 6/12 | -12.07% 11/26 |
| 2011年 3月期 | 1,425 2/18 | 830 3/15 | 217,200 3/10 | 216億6009万 | 126億1605万 | +12.09% 11/8 | -29.28% 3/15 |
| 2012年 3月期 | 1,242 6/14 | 801 11/25 | 121,700 6/10 | 188億7848万 | 121億7525万 | +15.35% 6/14 | -9.87% 10/26 |
| 2013年 3月期 | 995 3/21 | 706 10/15 | 43,300 3/19 | 151億2406万 | 107億3124万 | +10.44% 7/5 | -9.9% 5/15 |
| 2014年 3月期 | 1,101 5/20 | 864 6/7 | 66,600 5/15 | 167億3527万 | 131億3285万 | +13.29% 5/15 | -11.49% 6/14 |
| 2015年 3月期 | 1,909 1/28 | 964 4/11 | 264,500 2/6 | 290億1692万 | 146億5286万 | +18.04% 12/22 | -13.09% 2/10 |
| 2016年 3月期 | 1,670 4/15 | 1,120 2/12 | 200,800 4/15 | 232億1310万 | 155億6807万 | +8.63% 11/9 | -12.92% 1/21 |
| 2017年 3月期 | 1,490 12/13 | 1,196 4/8 | 43,500 6/10 | 207億1109万 | 166億2447万 | +9.37% 6/9 | -9.2% 11/9 |
| 2018年 3月期 | 1,941 2/27 | 1,325 4/14 | 92,600 2/8 | 269億8002万 | 184億1758万 | +8.01% 2/20 | -6.65% 3/23 |
| 2019年 3月期 | 1,870 5/11 | 1,091 12/25 | 67,100 10/30 | 259億9312万 | 151億6497万 | +10.15% 9/25 | -13.37% 12/26 |
| 2020年 3月期 | 1,507 12/20 | 958 3/17 | 64,600 12/10 | 209億4739万 | 133億1626万 | +13.56% 3/27 | -21.36% 3/16 |
| 2021年 3月期 | 1,425 9/28 | 1,053 1/5 | 361,000 3/19 | 198億759万 | 146億3676万 | +10.74% 5/28 | -9.93% 11/30 |
| 2022年 3月期 | 1,299 9/14 | 986 3/9 | 103,000 10/28 | 180億5618万 | 137億546万 | +8.27% 9/14 | -8.74% 11/30 |
| 2023年 3月期 | 1,050 4/5 | 763 1/10 | 107,100 2/6 | 145億9506万 | 106億574万 | +5.76% 2/27 | -6.13% 6/20 |
| 最新 | 1,970 2024/4/18 | 30,300 | 273億8312万 | -6.55% 2,108 | |||
年間値上がり率
- 1986/12/27 vs 1985/12/28
- -21%（0.79倍）
- 1987/12/28 vs 1986/12/27
- -1%（0.99倍）
- 1988/12/27 vs 1987/12/28
- 20%（1.2倍）
- 1989/12/29 vs 1988/12/27
- 50%（1.5倍）
- 1990/12/27 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/27 vs 1990/12/27
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/27
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- 15%（1.15倍）
- 1994/12/30 vs 1993/12/30
- 40%（1.4倍）
- 1995/12/28 vs 1994/12/30
- -22%（0.78倍）
- 1996/12/27 vs 1995/12/28
- 10%（1.1倍）
- 1997/12/26 vs 1996/12/27
- -47%（0.53倍）
- 1998/12/29 vs 1997/12/26
- -9%（0.91倍）
- 1999/12/29 vs 1998/12/29
- -20%（0.8倍）
- 2000/12/29 vs 1999/12/29
- 28%（1.28倍）
- 2001/12/28 vs 2000/12/29
- 9%（1.09倍）
- 2002/12/30 vs 2001/12/28
- 13%（1.13倍）
- 2003/12/30 vs 2002/12/30
- 81%（1.81倍）
- 2004/12/30 vs 2003/12/30
- 54%（1.54倍）
- 2005/12/30 vs 2004/12/30
- 85%（1.85倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 70%（1.7倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 109%（2.09倍）
- 2024/04/18 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
390円（1999/12/28） - 405%（5.05倍）
1,970円（4/18）