株価チャート
株価
4/18
- 前日 (4/17)
- 1,846
- 始値
- 1,836
- 高値
- 1,881
- 安値
- 1,836
- 終値 +1.19%
- 1,868
- 出来高 -0.33%
- 696,600
乖離率
- 株価（5日）
移動平均値 - -1.32%
1,893 - 株価（25日）
移動平均値 - +1.3%
1,844 - 出来高（5日）
移動平均値 - +5.28%
661,680
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 | 1,836 | 1,881 | 1,836 | 1,868 | +1.19% | 696,600 | 4913億6443万 | +1.3% | 13.28 | 0.79 |
| 04/17 | 1,880 | 1,885 | 1,835 | 1,846 | -2.07% | 698,900 | 4855億7748万 | +0.49% | 13.12 | 0.78 |
| 04/16 | 1,924 | 1,930 | 1,878 | 1,885 | -2.53% | 717,100 | 4958億3616万 | +2.95% | 13.4 | 0.79 |
| 04/15 | 1,906 | 1,943 | 1,898 | 1,934 | +0.1% | 527,800 | 5087億2527万 | +6.03% | 13.75 | 0.82 |
| 04/12 | 1,932 | 1,942 | 1,918 | 1,932 | +1.26% | 668,000 | 5081億9918万 | +6.33% | 13.73 | 0.81 |
| 04/11 | 1,892 | 1,919 | 1,885 | 1,908 | +0.1% | 775,400 | 5018億8615万 | +5.36% | 13.56 | 0.8 |
| 04/10 | 1,895 | 1,920 | 1,891 | 1,906 | +1.33% | 786,200 | 5013億6006万 | +5.54% | 13.55 | 0.8 |
| 04/09 | 1,882 | 1,899 | 1,867 | 1,881 | +0.37% | 725,800 | 4947億8399万 | +4.5% | 13.37 | 0.79 |
| 04/08 | 1,859 | 1,892 | 1,849 | 1,874 | +1.08% | 942,900 | 4929億4268万 | +4.46% | 13.32 | 0.79 |
| 04/05 | 1,849 | 1,862 | 1,830 | 1,854 | -1.28% | 853,800 | 4876億8182万 | +3.69% | 13.18 | 0.78 |
| 04/04 | 1,838 | 1,887 | 1,820 | 1,878 | +5.15% | 1,522,100 | 4939億9486万 | +5.33% | 13.35 | 0.79 |
| 04/03 | 1,766 | 1,803 | 1,755 | 1,786 | +0.85% | 998,500 | 4697億9489万 | +0.39% | 12.7 | 0.75 |
| 04/02 | 1,820 | 1,820 | 1,765 | 1,771 | -2.69% | 800,600 | 4658億4925万 | -0.45% | 12.59 | 0.75 |
| 04/01 | 1,885 | 1,887 | 1,808 | 1,820 | -3.09% | 645,300 | 4787億3836万 | +2.25% | 12.94 | 0.77 |
| 03/29 | 1,869 | 1,884 | 1,855 | 1,878 | +1.08% | 641,100 | 4939億9486万 | +5.51% | 13.35 | 0.79 |
| 03/28 | 1,860 | 1,871 | 1,851 | 1,858 | -0.48% | 753,500 | 4887億3399万 | +4.56% | 13.21 | 0.78 |
| 03/27 | 1,842 | 1,876 | 1,835 | 1,867 | +1.63% | 808,500 | 4911億138万 | +5.24% | 13.27 | 0.79 |
| 03/26 | 1,844 | 1,844 | 1,824 | 1,837 | +0.44% | 505,700 | 4832億1009万 | +3.84% | 13.06 | 0.77 |
| 03/25 | 1,850 | 1,850 | 1,822 | 1,829 | -1.03% | 849,700 | 4811億575万 | +3.57% | 13 | 0.77 |
| 03/22 | 1,820 | 1,848 | 1,815 | 1,848 | +1.99% | 963,200 | 4861億356万 | +4.88% | 13.14 | 0.78 |
| 03/21 | 1,809 | 1,825 | 1,795 | 1,812 | +0.55% | 1,028,000 | 4766億3401万 | +3.25% | 12.88 | 0.76 |
| 03/19 | 1,768 | 1,810 | 1,763 | 1,802 | +2.27% | 715,000 | 4740億358万 | +2.8% | 12.81 | 0.76 |
| 03/18 | 1,751 | 1,773 | 1,746 | 1,762 | +1.26% | 804,300 | 4634億8186万 | +0.69% | 12.53 | 0.74 |
| 03/15 | 1,719 | 1,742 | 1,717 | 1,740 | +1.64% | 1,535,900 | 4576億9491万 | -0.51% | 12.37 | 0.73 |
| 03/14 | 1,697 | 1,714 | 1,692 | 1,712 | +1.06% | 450,900 | 4503億2971万 | -2.12% | 12.17 | 0.72 |
| 03/13 | 1,720 | 1,727 | 1,686 | 1,694 | -0.94% | 620,900 | 4455億9493万 | -3.14% | 12.04 | 0.71 |
| 03/12 | 1,701 | 1,710 | 1,680 | 1,710 | -0.06% | 758,900 | 4498億362万 | -2.34% | 12.16 | 0.72 |
| 03/11 | 1,725 | 1,733 | 1,693 | 1,711 | -2.84% | 1,061,800 | 4500億6667万 | -2.23% | 12.16 | 0.72 |
| 03/08 | 1,741 | 1,779 | 1,726 | 1,761 | -1.12% | 1,043,100 | 4632億1882万 | +0.63% | 12.52 | 0.74 |
| 03/07 | 1,800 | 1,810 | 1,765 | 1,781 | -0.06% | 891,300 | 4684億7968万 | +1.89% | 12.66 | 0.75 |
| 03/06 | 1,775 | 1,789 | 1,760 | 1,782 | +1.83% | 856,400 | 4687億4272万 | +2.12% | 12.67 | 0.75 |
| 03/05 | 1,723 | 1,764 | 1,717 | 1,750 | +1.63% | 845,000 | 4603億2534万 | +0.52% | 12.44 | 0.74 |
| 03/04 | 1,732 | 1,745 | 1,718 | 1,722 | -0.52% | 758,400 | 4529億6014万 | -0.92% | 12.24 | 0.73 |
| 03/01 | 1,727 | 1,741 | 1,716 | 1,731 | -0.75% | 802,000 | 4553億2753万 | -0.23% | 12.3 | 0.73 |
| 02/29 | 1,755 | 1,758 | 1,709 | 1,744 | -0.68% | 1,206,800 | 4587億4709万 | +0.75% | 12.4 | 0.73 |
| 02/28 | 1,788 | 1,789 | 1,734 | 1,756 | -1.79% | 1,057,600 | 4619億360万 | +1.62% | 12.48 | 0.74 |
| 02/27 | 1,807 | 1,818 | 1,780 | 1,788 | -1.05% | 990,300 | 4703億2098万 | +3.71% | 12.71 | 0.75 |
| 02/26 | 1,827 | 1,847 | 1,799 | 1,807 | -0.99% | 874,400 | 4753億1880万 | +5.18% | 12.85 | 0.76 |
| 02/22 | 1,808 | 1,834 | 1,805 | 1,825 | +0.94% | 1,115,900 | 4800億5357万 | +6.66% | 12.97 | 0.77 |
| 02/21 | 1,765 | 1,813 | 1,765 | 1,808 | +2.61% | 1,201,600 | 4755億8184万 | +6.17% | 12.85 | 0.76 |
| 02/20 | 1,756 | 1,783 | 1,745 | 1,762 | +0.46% | 697,500 | 4634億8186万 | +4.01% | 12.53 | 0.74 |
| 02/19 | 1,760 | 1,768 | 1,727 | 1,754 | -0.34% | 1,073,900 | 4613億7752万 | +3.85% | 12.47 | 0.74 |
| 02/16 | 1,742 | 1,794 | 1,742 | 1,760 | +2.15% | 2,182,800 | 4629億5578万 | +4.51% | 12.51 | 0.74 |
| 02/15 | 1,716 | 1,731 | 1,689 | 1,723 | +3.42% | 1,985,900 | 4532億2318万 | +2.62% | 12.25 | 0.73 |
| 02/14 | 1,767 | 1,850 | 1,664 | 1,666 | -5.98% | 4,966,300 | 4382億2973万 | -0.54% | 11.84 | 0.7 |
| 02/13 | 1,745 | 1,772 | 1,726 | 1,772 | +2.25% | 1,037,300 | 4661億1229万 | +6.04% | 12.6 | 0.75 |
| 02/09 | 1,722 | 1,738 | 1,713 | 1,733 | -0.17% | 657,700 | 4558億5361万 | +4.15% | 12.32 | 0.73 |
| 02/08 | 1,745 | 1,745 | 1,714 | 1,736 | -0.23% | 617,700 | 4566億4274万 | +4.77% | 12.34 | 0.73 |
| 02/07 | 1,719 | 1,748 | 1,716 | 1,740 | +1.22% | 725,900 | 4576億9491万 | +5.52% | 12.37 | 0.73 |
| 02/06 | 1,713 | 1,727 | 1,701 | 1,719 | -0.23% | 718,800 | 4521億7101万 | +4.75% | 12.22 | 0.72 |
| 02/05 | 1,726 | 1,727 | 1,708 | 1,723 | +1.53% | 823,700 | 4532億2318万 | +5.45% | 12.25 | 0.73 |
| 02/02 | 1,712 | 1,712 | 1,687 | 1,697 | -0.12% | 692,300 | 4463億8406万 | +4.24% | 12.06 | 0.72 |
| 02/01 | 1,695 | 1,709 | 1,686 | 1,699 | -1.34% | 702,100 | 4469億1015万 | +4.75% | 12.08 | 0.72 |
| 01/31 | 1,668 | 1,723 | 1,661 | 1,722 | +1.23% | 1,128,400 | 4529億6014万 | +6.56% | 12.24 | 0.73 |
| 01/30 | 1,685 | 1,707 | 1,674 | 1,701 | +0.59% | 1,042,400 | 4474億3623万 | +5.72% | 12.09 | 0.72 |
| 01/29 | 1,667 | 1,697 | 1,667 | 1,691 | +1.93% | 1,032,400 | 4448億580万 | +5.36% | 12.02 | 0.71 |
| 01/26 | 1,653 | 1,667 | 1,648 | 1,659 | +0.67% | 856,700 | 4363億8843万 | +3.62% | 11.79 | 0.7 |
| 01/25 | 1,653 | 1,653 | 1,630 | 1,648 | +0.06% | 866,700 | 4334億9495万 | +3.13% | 11.71 | 0.69 |
| 01/24 | 1,658 | 1,658 | 1,636 | 1,647 | -1.02% | 629,500 | 4332億3191万 | +3.2% | 11.71 | 0.69 |
| 01/23 | 1,670 | 1,681 | 1,646 | 1,664 | -0.18% | 958,500 | 4377億364万 | +4.33% | 11.83 | 0.7 |
| 01/22 | 1,629 | 1,669 | 1,629 | 1,667 | +2.84% | 1,236,300 | 4384億9277万 | +4.45% | 11.85 | 0.7 |
| 01/19 | 1,644 | 1,645 | 1,609 | 1,621 | -0.73% | 1,109,600 | 4263億9279万 | +1.5% | 11.52 | 0.68 |
| 01/18 | 1,626 | 1,639 | 1,622 | 1,633 | +0.8% | 994,500 | 4295億4931万 | +2.13% | 11.61 | 0.69 |
| 01/17 | 1,618 | 1,643 | 1,615 | 1,620 | +1.06% | 1,117,700 | 4261億2975万 | +1.31% | 11.52 | 0.68 |
| 01/16 | 1,630 | 1,630 | 1,602 | 1,603 | -1.41% | 679,500 | 4216億5802万 | +0.06% | 11.4 | 0.68 |
| 01/15 | 1,617 | 1,630 | 1,614 | 1,626 | +0.06% | 633,700 | 4277億801万 | +1.25% | 11.56 | 0.69 |
| 01/12 | 1,659 | 1,662 | 1,608 | 1,625 | -1.52% | 1,281,200 | 4274億4496万 | +0.99% | 11.55 | 0.68 |
| 01/11 | 1,633 | 1,665 | 1,632 | 1,650 | +2.36% | 1,321,900 | 4340億2104万 | +2.36% | 11.73 | 0.7 |
| 01/10 | 1,585 | 1,613 | 1,582 | 1,612 | +2.22% | 1,372,400 | 4240億2540万 | -0.12% | 11.46 | 0.68 |
| 01/09 | 1,591 | 1,598 | 1,567 | 1,577 | -0.44% | 1,161,700 | 4148億1890万 | -2.53% | 11.21 | 0.66 |
| 01/05 | 1,590 | 1,591 | 1,562 | 1,584 | +0.83% | 714,900 | 4166億6020万 | -2.46% | 11.26 | 0.67 |
| 01/04 | 1,535 | 1,571 | 1,519 | 1,571 | +2.55% | 1,117,700 | 4132億4064万 | -3.62% | 11.17 | 0.66 |
| 2023 | ||||||||||
| 12/29 | 1,530 | 1,537 | 1,521 | 1,532 | +0.26% | 848,000 | 4029億8196万 | -6.3% | 10.88 | 0.65 |
| 12/28 | 1,502 | 1,530 | 1,502 | 1,528 | -1.86% | 904,900 | 4019億2979万 | -6.89% | 10.85 | 0.64 |
| 12/27 | 1,562 | 1,566 | 1,547 | 1,557 | -0.06% | 1,468,000 | 4095億5803万 | -5.41% | 11.05 | 0.66 |
| 12/26 | 1,569 | 1,569 | 1,549 | 1,558 | -0.19% | 632,700 | 4098億2108万 | -5.58% | 11.06 | 0.66 |
| 12/25 | 1,562 | 1,565 | 1,555 | 1,561 | +0.77% | 497,400 | 4106億1021万 | -5.62% | 11.08 | 0.66 |
| 12/22 | 1,543 | 1,555 | 1,537 | 1,549 | +0.72% | 794,600 | 4074億5369万 | -6.63% | 11 | 0.65 |
| 12/21 | 1,570 | 1,572 | 1,536 | 1,538 | -3.45% | 1,591,200 | 4045億6022万 | -7.68% | 10.92 | 0.65 |
| 12/20 | 1,600 | 1,609 | 1,589 | 1,593 | +0.13% | 820,600 | 4190億2758万 | -4.95% | 11.31 | 0.67 |
| 12/19 | 1,597 | 1,599 | 1,568 | 1,591 | +0.32% | 867,000 | 4185億150万 | -5.52% | 11.3 | 0.67 |
| 12/18 | 1,595 | 1,595 | 1,566 | 1,586 | -1.37% | 987,000 | 4171億8628万 | -6.32% | 11.26 | 0.67 |
| 12/15 | 1,630 | 1,632 | 1,603 | 1,608 | -0.68% | 768,200 | 4229億7323万 | -5.02% | 11.42 | 0.68 |
| 12/14 | 1,658 | 1,667 | 1,615 | 1,619 | -4.31% | 1,351,500 | 4258億6670万 | -4.26% | 11.49 | 0.68 |
| 12/13 | 1,693 | 1,697 | 1,673 | 1,692 | +0.24% | 957,600 | 4450億6885万 | +0.24% | 12.01 | 0.71 |
| 12/12 | 1,700 | 1,700 | 1,673 | 1,688 | +1.02% | 943,600 | 4440億1668万 | +0.3% | 11.98 | 0.71 |
| 12/11 | 1,651 | 1,672 | 1,646 | 1,671 | +2.08% | 729,500 | 4395億4494万 | -0.48% | 11.86 | 0.7 |
| 12/08 | 1,678 | 1,678 | 1,627 | 1,637 | -3.48% | 1,100,200 | 4306億148万 | -2.21% | 11.62 | 0.69 |
| 12/07 | 1,700 | 1,705 | 1,693 | 1,696 | -0.59% | 804,900 | 4461億2102万 | +1.5% | 12.04 | 0.71 |
| 12/06 | 1,698 | 1,722 | 1,697 | 1,706 | +0.59% | 1,256,900 | 4487億5145万 | +2.52% | 12.11 | 0.72 |
| 12/05 | 1,733 | 1,733 | 1,691 | 1,696 | +0.18% | 1,041,000 | 4461億2102万 | +2.42% | 12.04 | 0.71 |
| 12/04 | 1,702 | 1,708 | 1,692 | 1,693 | -0.99% | 693,200 | 4453億3189万 | +2.54% | 12.02 | 0.71 |
| 12/01 | 1,702 | 1,711 | 1,694 | 1,710 | 0% | 999,800 | 4498億362万 | +4.01% | 12.14 | 0.72 |
| 11/30 | 1,708 | 1,710 | 1,691 | 1,710 | -1.16% | 946,000 | 4498億362万 | +4.46% | 12.14 | 0.72 |
| 11/29 | 1,721 | 1,735 | 1,708 | 1,730 | +0.29% | 1,027,600 | 4550億6448万 | +6.2% | 12.28 | 0.73 |
| 11/28 | 1,733 | 1,743 | 1,713 | 1,725 | +1.89% | 1,445,500 | 4537億4927万 | +6.48% | 12.25 | 0.73 |
| 11/27 | 1,695 | 1,698 | 1,679 | 1,693 | +0.36% | 668,200 | 4453億3189万 | +5.16% | 12.02 | 0.71 |
| 11/24 | 1,670 | 1,687 | 1,664 | 1,687 | +1.57% | 1,000,200 | 4437億5363万 | +5.24% | 11.98 | 0.71 |
| 11/22 | 1,628 | 1,676 | 1,627 | 1,661 | +0.97% | 1,057,300 | 4369億1451万 | +4.07% | 11.79 | 0.7 |
| 11/21 | 1,630 | 1,655 | 1,617 | 1,645 | -0.6% | 1,749,600 | 4327億582万 | +3.39% | 11.68 | 0.69 |
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 12月期 | 1,054 9/4 | 653 3/11 | 8,009,100 9/3 | - | - | +14.4% 9/3 | -24.63% 10/10 |
| 2009年 12月期 | 930 8/27 8/26 | 543 1/26 | 4,978,500 1/22 | - | - | +14.73% 6/26 | -11.59% 11/24 |
| 2010年 12月期 | 927 5/13 | 693 1/28 | 5,083,200 5/10 | 2438億4086万 | 1822億8879万 | +11.71% 5/13 | -9.17% 8/31 |
| 2011年 12月期 | 1,060 7/21 7/20 | 659 3/15 | 4,569,200 3/16 | 2788億2558万 | 1733億4533万 | +8.17% 5/11 | -17.39% 3/15 |
| 2012年 12月期 | 1,150 4/20 | 831 11/14 | 4,328,100 5/10 | 3024億9945万 | 2185億8873万 | +12.8% 1/11 | -10.25% 5/18 |
| 2013年 12月期 | 1,919 5/8 | 1,032 1/9 | 4,175,800 8/8 | 5047億7951万 | 2714億6037万 | +16.68% 2/19 | -15.38% 6/7 |
| 2014年 12月期 | 1,939 12/8 | 1,243 3/27 | 6,733,600 2/14 | 5100億4048万 | 3269億6251万 | +14.99% 11/26 | -8.89% 2/20 |
| 2015年 12月期 | 2,313 3/31 | 1,538 12/28 | 5,263,600 8/6 | 6084億1859万 | 4045億6022万 | +11.57% 2/20 | -11.65% 1/21 |
| 2016年 12月期 | 1,968 12/16 | 1,240 2/12 | 5,288,700 2/15 | 5176億6873万 | 3261億7339万 | +13.38% 2/18 | -11.67% 6/28 |
| 2017年 12月期 | 2,219 11/2 | 1,723 2/7 | 5,714,400 11/9 | 6036億8202万 | 4532億2318万 | +9.54% 9/28 | -10.06% 11/13 |
| 2018年 12月期 | 2,188 1/25 | 1,237 12/26 | 2,831,800 1/4 | 5755億3820万 | 3253億8426万 | +9.24% 1/31 | -13.56% 12/26 |
| 2019年 12月期 | 1,528 2/7 | 1,076 8/6 | 2,732,500 2/14 | 4019億2979万 | 2830億3432万 | +9.77% 10/29 | -9.92% 8/7 |
| 2020年 12月期 | 1,332 1/7 | 850 3/17 | 16,643,900 11/30 | 3503億7335万 | 2235億8659万 | +11.6% 6/8 | -20.97% 3/16 |
| 2021年 12月期 | 1,611 6/17 | 863 1/5 | 4,854,000 11/10 | 4237億6236万 | 2270億615万 | +19.2% 2/10 | -13.58% 11/30 |
| 2022年 12月期 | 1,288 11/2 | 989 3/8 | 5,440,000 11/10 | 3387億9945万 | 2601億4958万 | +7.01% 6/2 | -13.18% 3/8 |
| 2023年 12月期 | 1,819 11/13 | 1,095 3/20 | 4,095,900 11/13 | 4784億7532万 | 2880億3214万 | +16.44% 11/13 | -7.9% 3/20 |
| 最新 | 1,868 2024/4/18 | 696,600 | 4913億6443万 | +1.3% 1,844 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 17%（1.17倍）
- 1985/12/28 vs 1984/12/28
- 13%（1.13倍）
- 1986/12/27 vs 1985/12/28
- 18%（1.18倍）
- 1987/12/28 vs 1986/12/27
- 70%（1.7倍）
- 1988/12/28 vs 1987/12/28
- 50%（1.5倍）
- 1989/12/29 vs 1988/12/28
- 65%（1.65倍）
- 1990/12/28 vs 1989/12/29
- -51%（0.49倍）
- 1991/12/30 vs 1990/12/28
- 7%（1.07倍）
- 1992/12/30 vs 1991/12/30
- 9%（1.09倍）
- 1993/12/30 vs 1992/12/30
- -1%（0.99倍）
- 1994/12/30 vs 1993/12/30
- 22%（1.22倍）
- 1995/12/29 vs 1994/12/30
- -11%（0.89倍）
- 1996/12/30 vs 1995/12/29
- 0%（1倍）
- 1997/12/30 vs 1996/12/30
- -36%（0.64倍）
- 1998/12/30 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/30 vs 1998/12/30
- -16%（0.84倍）
- 2000/12/29 vs 1999/12/30
- 6%（1.06倍）
- 2001/12/28 vs 2000/12/29
- 2%（1.02倍）
- 2002/12/30 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/30
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/30
- 64%（1.64倍）
- 2005/12/30 vs 2004/12/30
- 75%（1.75倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -22%（0.78倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/04/18 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
154円（1983/02/04） - 1114%（12.14倍）
1,868円（4/18）