株価チャート
株価
4/18
- 前日 (4/17)
- 461
- 始値
- 451
- 高値
- 473
- 安値
- 451
- 終値 +0.87%
- 465
- 出来高 -50.84%
- 2,728,300
乖離率
- 株価（5日）
移動平均値 - -4.91%
489 - 株価（25日）
移動平均値 - -1.27%
471 - 出来高（5日）
移動平均値 - -21.16%
3,460,360
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 | 451 | 473 | 451 | 465 | +0.87% | 2,728,300 | 363億5540万 | -1.27% | 5.2 | 0.43 |
| 04/17 | 499 | 506 | 460 | 461 | -6.11% | 5,549,600 | 360億4267万 | -1.07% | 5.16 | 0.42 |
| 04/16 | 508 | 512 | 488 | 491 | -5.21% | 3,274,500 | 383億8818万 | +6.51% | 5.49 | 0.45 |
| 04/15 | 517 | 539 | 505 | 518 | +1.57% | 3,407,000 | 404億9914万 | +13.85% | 5.79 | 0.48 |
| 04/12 | 522 | 525 | 507 | 510 | -3.23% | 2,342,400 | 398億7367万 | +13.84% | 5.7 | 0.47 |
| 04/11 | 518 | 535 | 516 | 527 | +3.13% | 3,312,300 | 412億279万 | +19.23% | 5.89 | 0.49 |
| 04/10 | 512 | 522 | 504 | 511 | -1.73% | 2,446,900 | 399億5185万 | +17.74% | 5.71 | 0.47 |
| 04/09 | 529 | 529 | 513 | 520 | -0.95% | 2,461,600 | 406億5551万 | +21.5% | 5.82 | 0.48 |
| 04/08 | 525 | 534 | 507 | 525 | -1.69% | 5,845,000 | 410億4643万 | +25% | 5.87 | 0.48 |
| 04/05 | 555 | 570 | 525 | 534 | -1.48% | 13,279,300 | 417億5008万 | +29.3% | 5.97 | 0.49 |
| 04/04 | 511 | 548 | 500 | 542 | +6.07% | 8,448,700 | 423億7555万 | +33.5% | 6.06 | 0.5 |
| 04/03 | 475 | 513 | 472 | 511 | +10.85% | 6,844,600 | 399億5185万 | +28.39% | 5.71 | 0.47 |
| 04/02 | 463 | 473 | 455 | 461 | +1.54% | 1,465,100 | 360億4267万 | +17.9% | 5.16 | 0.42 |
| 04/01 | 481 | 481 | 454 | 454 | -4.22% | 1,995,600 | 354億9538万 | +17.62% | 5.08 | 0.42 |
| 03/29 | 475 | 485 | 465 | 474 | +1.07% | 2,337,700 | 370億5906万 | +24.41% | 5.3 | 0.44 |
| 03/28 | 453 | 478 | 453 | 469 | +2.18% | 2,205,000 | 366億6814万 | +25.07% | 5.24 | 0.43 |
| 03/27 | 462 | 468 | 454 | 459 | -1.5% | 1,847,300 | 358億8630万 | +24.05% | 5.13 | 0.42 |
| 03/26 | 484 | 485 | 458 | 466 | -2.1% | 4,124,800 | 364億3359万 | +27.67% | 5.21 | 0.43 |
| 03/25 | 444 | 486 | 437 | 476 | +6.01% | 5,825,700 | 372億1543万 | +32.22% | 5.32 | 0.44 |
| 03/22 | 474 | 477 | 440 | 449 | -3.23% | 8,091,600 | 351億447万 | +26.84% | 5.02 | 0.41 |
| 03/21 | 435 | 464 | 435 | 464 | +20.83% | 6,611,600 | 362億7722万 | +32.57% | 5.19 | 0.43 |
| 03/19 | 373 | 390 | 372 | 384 | +3.5% | 1,186,800 | 300億2253万 | +11.3% | 4.29 | 0.35 |
| 03/18 | 378 | 379 | 366 | 371 | -1.07% | 1,376,900 | 290億614万 | +7.54% | 4.15 | 0.34 |
| 03/15 | 354 | 396 | 353 | 375 | +7.14% | 4,658,600 | 293億1887万 | +9.01% | 4.19 | 0.35 |
| 03/14 | 344 | 352 | 343 | 350 | +2.64% | 650,600 | 273億6428万 | +1.74% | 3.91 | 0.32 |
| 03/13 | 344 | 351 | 339 | 341 | +0.29% | 419,300 | 266億6063万 | -1.16% | 3.81 | 0.31 |
| 03/12 | 340 | 342 | 335 | 340 | -0.58% | 433,100 | 265億8245万 | -1.73% | 3.8 | 0.31 |
| 03/11 | 347 | 351 | 339 | 342 | -3.66% | 781,000 | 267億3881万 | -1.72% | 3.82 | 0.32 |
| 03/08 | 345 | 355 | 343 | 355 | +3.2% | 777,900 | 277億5520万 | +1.72% | 3.97 | 0.33 |
| 03/07 | 346 | 349 | 343 | 344 | +0.58% | 520,900 | 268億9518万 | -1.71% | 3.85 | 0.32 |
| 03/06 | 341 | 345 | 338 | 342 | +0.59% | 357,400 | 267億3881万 | -2.84% | 3.82 | 0.32 |
| 03/05 | 337 | 341 | 336 | 340 | -0.87% | 390,900 | 265億8245万 | -3.68% | 3.8 | 0.31 |
| 03/04 | 346 | 350 | 340 | 343 | -1.15% | 499,300 | 268億1700万 | -3.38% | 3.84 | 0.32 |
| 03/01 | 346 | 351 | 345 | 347 | +0.58% | 549,600 | 271億2973万 | -2.53% | 3.88 | 0.32 |
| 02/29 | 342 | 346 | 341 | 345 | +0.88% | 354,200 | 269億7336万 | -3.36% | 3.86 | 0.32 |
| 02/28 | 337 | 345 | 337 | 342 | +1.79% | 859,800 | 267億3881万 | -4.47% | 3.82 | 0.32 |
| 02/27 | 338 | 341 | 334 | 336 | +0.3% | 789,300 | 262億6971万 | -6.41% | 3.76 | 0.31 |
| 02/26 | 333 | 337 | 333 | 335 | +0.6% | 297,600 | 261億9153万 | -7.2% | 3.75 | 0.31 |
| 02/22 | 333 | 336 | 332 | 333 | +0.91% | 604,300 | 260億3516万 | -8.26% | 3.72 | 0.31 |
| 02/21 | 336 | 337 | 329 | 330 | -2.08% | 703,600 | 258億61万 | -9.59% | 3.69 | 0.3 |
| 02/20 | 342 | 342 | 336 | 337 | -0.59% | 589,500 | 263億4789万 | -8.42% | 3.77 | 0.31 |
| 02/19 | 345 | 345 | 336 | 339 | -1.17% | 677,700 | 265億426万 | -8.38% | 3.79 | 0.31 |
| 02/16 | 340 | 345 | 336 | 343 | +2.69% | 754,100 | 268億1700万 | -7.55% | 3.84 | 0.32 |
| 02/15 | 338 | 342 | 334 | 334 | -1.18% | 590,800 | 261億1334万 | -10.22% | 3.74 | 0.31 |
| 02/14 | 352 | 352 | 337 | 338 | -2.03% | 1,032,100 | 264億2608万 | -9.63% | 3.78 | 0.31 |
| 02/13 | 354 | 354 | 342 | 345 | -6.76% | 1,661,500 | 269億7336万 | -8% | 3.86 | 0.32 |
| 02/09 | 367 | 375 | 365 | 370 | +1.09% | 879,800 | 289億2796万 | -1.86% | 4.14 | 0.34 |
| 02/08 | 370 | 370 | 362 | 366 | -1.08% | 486,600 | 286億1522万 | -2.92% | 4.09 | 0.34 |
| 02/07 | 367 | 371 | 366 | 370 | +0.82% | 391,000 | 289億2796万 | -1.86% | 4.14 | 0.34 |
| 02/06 | 375 | 375 | 367 | 367 | -2.13% | 587,900 | 286億9340万 | -2.65% | 4.1 | 0.34 |
| 02/05 | 374 | 375 | 370 | 375 | 0% | 473,100 | 293億1887万 | -0.53% | 4.19 | 0.35 |
| 02/02 | 379 | 379 | 371 | 375 | -1.06% | 432,200 | 293億1887万 | -0.27% | 4.19 | 0.35 |
| 02/01 | 378 | 382 | 377 | 379 | -0.26% | 440,200 | 296億3161万 | +1.07% | 4.24 | 0.35 |
| 01/31 | 377 | 381 | 377 | 380 | 0% | 366,100 | 297億979万 | +1.6% | 4.25 | 0.35 |
| 01/30 | 383 | 384 | 378 | 380 | -1.3% | 473,000 | 297億979万 | +1.88% | 4.25 | 0.35 |
| 01/29 | 376 | 385 | 376 | 385 | +4.05% | 934,200 | 301億71万 | +3.49% | 4.31 | 0.35 |
| 01/26 | 372 | 376 | 369 | 370 | +0.27% | 440,800 | 289億2796万 | 0% | 4.14 | 0.34 |
| 01/25 | 371 | 373 | 368 | 369 | -0.27% | 455,400 | 288億4977万 | -0.27% | 4.13 | 0.34 |
| 01/24 | 374 | 376 | 369 | 370 | -0.8% | 438,500 | 289億2796万 | +0.27% | 4.14 | 0.34 |
| 01/23 | 381 | 385 | 371 | 373 | -1.32% | 776,700 | 291億6251万 | +1.63% | 4.17 | 0.34 |
| 01/22 | 386 | 389 | 378 | 378 | -3.08% | 913,200 | 295億5342万 | +3.28% | 4.23 | 0.35 |
| 01/19 | 395 | 395 | 386 | 390 | 0% | 514,600 | 304億9163万 | +7.14% | 4.36 | 0.36 |
| 01/18 | 382 | 395 | 382 | 390 | +1.83% | 618,500 | 304億9163万 | +7.73% | 4.36 | 0.36 |
| 01/17 | 389 | 395 | 383 | 383 | -1.54% | 694,900 | 299億4434万 | +6.39% | 4.28 | 0.35 |
| 01/16 | 392 | 393 | 385 | 389 | 0% | 541,400 | 304億1345万 | +8.66% | 4.35 | 0.36 |
| 01/15 | 375 | 393 | 375 | 389 | +4.29% | 1,255,300 | 304億1345万 | +8.96% | 4.35 | 0.36 |
| 01/12 | 375 | 376 | 367 | 373 | +0.54% | 497,000 | 291億6251万 | +5.07% | 4.17 | 0.34 |
| 01/11 | 374 | 381 | 371 | 371 | -0.8% | 541,200 | 290億614万 | +4.8% | 4.15 | 0.34 |
| 01/10 | 375 | 379 | 371 | 374 | -0.27% | 443,400 | 292億4069万 | +5.65% | 4.18 | 0.34 |
| 01/09 | 377 | 379 | 372 | 375 | -0.53% | 403,900 | 293億1887万 | +5.93% | 4.19 | 0.35 |
| 01/05 | 380 | 384 | 375 | 377 | -0.26% | 443,600 | 294億7524万 | +6.8% | 4.22 | 0.35 |
| 01/04 | 370 | 383 | 366 | 378 | +3.56% | 1,005,000 | 295億5342万 | +7.08% | 4.23 | 0.35 |
| 2023 | ||||||||||
| 12/29 | 365 | 368 | 362 | 365 | -0.54% | 381,200 | 285億3704万 | +3.69% | 4.08 | 0.34 |
| 12/28 | 365 | 369 | 361 | 367 | +0.27% | 442,100 | 286億9340万 | +4.26% | 4.1 | 0.34 |
| 12/27 | 359 | 367 | 357 | 366 | +2.81% | 680,400 | 286億1522万 | +3.98% | 4.09 | 0.34 |
| 12/26 | 352 | 357 | 349 | 356 | +1.71% | 352,300 | 278億3338万 | +1.14% | 3.98 | 0.33 |
| 12/25 | 357 | 357 | 347 | 350 | -1.13% | 395,800 | 273億6428万 | -0.57% | 3.91 | 0.32 |
| 12/22 | 352 | 361 | 350 | 354 | +1.14% | 490,500 | 276億7702万 | +0.85% | 3.96 | 0.33 |
| 12/21 | 349 | 355 | 342 | 350 | -0.28% | 849,700 | 273億6428万 | -0.28% | 3.91 | 0.32 |
| 12/20 | 358 | 359 | 351 | 351 | -0.57% | 461,900 | 274億4247万 | +0.29% | 3.93 | 0.32 |
| 12/19 | 359 | 366 | 352 | 353 | -0.56% | 1,066,900 | 275億9883万 | +0.86% | 3.95 | 0.33 |
| 12/18 | 336 | 360 | 329 | 355 | +5.65% | 1,681,700 | 277億5520万 | +1.43% | 3.97 | 0.33 |
| 12/15 | 334 | 338 | 331 | 336 | +1.2% | 408,600 | 262億6971万 | -3.45% | 3.76 | 0.31 |
| 12/14 | 343 | 343 | 330 | 332 | -2.06% | 553,500 | 259億5698万 | -4.32% | 3.71 | 0.31 |
| 12/13 | 340 | 344 | 337 | 339 | -0.59% | 459,700 | 265億426万 | -1.74% | 3.79 | 0.31 |
| 12/12 | 350 | 350 | 341 | 341 | -1.45% | 398,400 | 266億6063万 | -1.16% | 3.81 | 0.31 |
| 12/11 | 341 | 352 | 341 | 346 | +4.53% | 756,900 | 270億5155万 | +0.58% | 3.87 | 0.32 |
| 12/08 | 337 | 339 | 330 | 331 | -2.36% | 690,300 | 258億7879万 | -3.5% | 3.7 | 0.31 |
| 12/07 | 342 | 343 | 338 | 339 | -3.14% | 560,200 | 265億426万 | -0.88% | 3.79 | 0.31 |
| 12/06 | 346 | 350 | 345 | 350 | +1.45% | 358,300 | 273億6428万 | +2.64% | 3.91 | 0.32 |
| 12/05 | 350 | 352 | 342 | 345 | -2.54% | 997,400 | 269億7336万 | +1.47% | 3.86 | 0.32 |
| 12/04 | 366 | 366 | 353 | 354 | -3.28% | 596,400 | 276億7702万 | +4.73% | 3.96 | 0.33 |
| 12/01 | 366 | 373 | 364 | 366 | +0.27% | 531,600 | 286億1522万 | +8.93% | 4.09 | 0.34 |
| 11/30 | 364 | 365 | 361 | 365 | -0.27% | 502,400 | 285億3704万 | +9.28% | 4.08 | 0.34 |
| 11/29 | 367 | 372 | 363 | 366 | 0% | 479,500 | 286億1522万 | +10.24% | 4.09 | 0.34 |
| 11/28 | 366 | 372 | 362 | 366 | -0.81% | 791,600 | 286億1522万 | +10.91% | 4.09 | 0.34 |
| 11/27 | 365 | 373 | 365 | 369 | +1.65% | 564,500 | 288億4977万 | +12.5% | 4.13 | 0.34 |
| 11/24 | 367 | 377 | 363 | 363 | -1.63% | 1,116,900 | 283億8067万 | +11.35% | 4.06 | 0.33 |
| 11/22 | 349 | 369 | 349 | 369 | +5.73% | 1,516,500 | 288億4977万 | +13.54% | 4.13 | 0.34 |
| 11/21 | 352 | 354 | 349 | 349 | -0.29% | 665,000 | 272億8610万 | +8.05% | 3.9 | 0.32 |
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 | 2,220 7/20 | 794 3/18 | 2,400,600 3/7 | - | - | +20.77% 4/11 | -31.18% 1/22 |
| 2009年 3月期 | 1,527 6/9 | 401 11/21 | 1,601,900 7/18 | - | - | +22.23% 1/7 | -36.75% 10/27 |
| 2010年 3月期 | 1,071 6/10 | 461 12/16 | 1,164,700 6/5 | - | - | +31.49% 5/15 | -19.54% 11/27 |
| 2011年 3月期 | 655 4/15 | 333 11/2 | 1,279,000 3/14 | 512億986万 | 260億3493万 | +24.15% 12/30 | -23.24% 3/15 |
| 2012年 3月期 | 630 7/27 | 387 9/26 9/12 | 1,233,300 5/16 | 492億5529万 | 302億5682万 | +15.43% 12/7 | -21.24% 8/9 |
| 2013年 3月期 | 505 4/2 | 219 9/6 | 1,576,800 12/28 | 394億8241万 | 171億2207万 | +28.16% 1/4 | -25.48% 7/25 |
| 2014年 3月期 | 393 9/26 | 251 3/27 | 630,800 2/10 | 307億2591万 | 196億2410万 | +13.2% 4/28 | -12.61% 2/14 |
| 2015年 3月期 | 459 3/13 | 268 4/1 | 1,377,200 12/22 | 358億8630万 | 209億5322万 | +15.96% 12/22 | -14.86% 10/21 |
| 2016年 3月期 | 521 6/9 | 242 2/10 | 1,349,600 2/10 | 407億3369万 | 189億2044万 | +21.38% 3/4 | -21.89% 8/25 |
| 2017年 3月期 | 454 12/12 | 279 8/10 | 1,572,700 12/2 | 354億9538万 | 218億1324万 | +27.41% 12/13 | -13.59% 7/6 |
| 2018年 3月期 | 655 1/4 | 317 8/10 | 2,567,400 3/1 | 512億1030万 | 247億8422万 | +21.32% 11/13 | -20.71% 2/14 |
| 2019年 3月期 | 523 10/4 | 252 3/29 3/13 | 3,136,600 11/9 | 408億9006万 | 197億228万 | +11.71% 8/27 | -19.65% 11/21 |
| 2020年 3月期 | 286 4/23 | 149 3/13 | 2,423,900 9/17 | 223億6053万 | 116億4936万 | +11.67% 9/17 | -26.88% 3/13 |
| 2021年 3月期 | 242 3/22 | 152 8/3 7/31 | 2,706,500 8/12 | 189億2044万 | 118億8391万 | +23.4% 8/12 | -10.98% 7/10 |
| 2022年 3月期 | 352 3/8 3/7 | 216 5/20 | 31,165,700 5/28 | 275億2065万 | 168億8767万 | +26.58% 3/7 | -10.34% 11/11 |
| 2023年 3月期 | 409 8/12 | 245 1/6 1/5 | 14,881,300 8/12 | 319億7712万 | 191億5500万 | +17.09% 6/9 | -14.73% 9/27 |
| 最新 | 465 2024/4/18 | 2,728,300 | 363億5540万 | -1.27% 471 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 110%（2.1倍）
- 2005/12/30 vs 2004/12/30
- 106%（2.06倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- -15%（0.85倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 64%（1.64倍）
- 2018/12/28 vs 2017/12/29
- -52%（0.48倍）
- 2019/12/30 vs 2018/12/28
- -18%（0.82倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 50%（1.5倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/04/18 vs 2023/12/29
- 27%（1.27倍）
- 過去安値
149円（2020/03/13） - 212%（3.12倍）
465円（4/18）