株価チャート
株価
4/19
- 前日 (4/18)
- 1,666
- 始値
- 1,654
- 高値
- 1,658
- 安値
- 1,607
- 終値 -2.28%
- 1,628
- 出来高 +107.45%
- 172,600
乖離率
- 株価（5日）
移動平均値 - -2.46%
1,669 - 株価（25日）
移動平均値 - -4.63%
1,707 - 出来高（5日）
移動平均値 - +76.37%
97,860
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 1,654 | 1,658 | 1,607 | 1,628 | -2.28% | 172,600 | 1175億3588万 | -4.63% | 12.73 | 1.19 |
| 04/18 | 1,649 | 1,680 | 1,643 | 1,666 | +0.6% | 83,200 | 1202億7934万 | -2.52% | 13.02 | 1.22 |
| 04/17 | 1,671 | 1,676 | 1,641 | 1,656 | -0.9% | 68,400 | 1195億5738万 | -3.04% | 12.94 | 1.21 |
| 04/16 | 1,693 | 1,703 | 1,656 | 1,671 | -2.96% | 106,300 | 1206億4032万 | -2.17% | 13.06 | 1.23 |
| 04/15 | 1,710 | 1,734 | 1,707 | 1,722 | -0.69% | 58,800 | 1243億2235万 | +0.88% | 13.46 | 1.26 |
| 04/12 | 1,747 | 1,751 | 1,729 | 1,734 | +0.41% | 77,500 | 1251億8870万 | +1.76% | 13.55 | 1.27 |
| 04/11 | 1,707 | 1,733 | 1,704 | 1,727 | +0.06% | 66,300 | 1246億8333万 | +1.71% | 13.5 | 1.27 |
| 04/10 | 1,740 | 1,740 | 1,715 | 1,726 | -0.92% | 79,300 | 1246億1113万 | +2.07% | 13.49 | 1.27 |
| 04/09 | 1,738 | 1,754 | 1,737 | 1,742 | +0.23% | 80,400 | 1257億6628万 | +3.38% | 13.62 | 1.28 |
| 04/08 | 1,724 | 1,744 | 1,722 | 1,738 | +1.52% | 80,800 | 1254億7749万 | +3.58% | 13.59 | 1.27 |
| 04/05 | 1,706 | 1,727 | 1,692 | 1,712 | -0.29% | 88,500 | 1236億38万 | +2.45% | 13.38 | 1.26 |
| 04/04 | 1,722 | 1,732 | 1,702 | 1,717 | +0.76% | 95,200 | 1239億6136万 | +3.06% | 13.42 | 1.26 |
| 04/03 | 1,682 | 1,710 | 1,676 | 1,704 | +0.77% | 109,100 | 1230億2281万 | +2.65% | 13.32 | 1.25 |
| 04/02 | 1,707 | 1,718 | 1,667 | 1,691 | -0.94% | 78,800 | 1220億8425万 | +2.24% | 13.22 | 1.24 |
| 04/01 | 1,749 | 1,749 | 1,693 | 1,707 | -1.9% | 66,100 | 1232億3940万 | +3.58% | 13.34 | 1.25 |
| 03/29 | 1,710 | 1,747 | 1,710 | 1,740 | +2.53% | 77,100 | 1256億2188万 | +5.9% | 13.6 | 1.28 |
| 03/28 | 1,719 | 1,736 | 1,692 | 1,697 | -2.86% | 115,200 | 1225億1743万 | +3.79% | 13.26 | 1.24 |
| 03/27 | 1,758 | 1,771 | 1,742 | 1,747 | -0.17% | 138,300 | 1261億2726万 | +7.11% | 13.66 | 1.28 |
| 03/26 | 1,733 | 1,752 | 1,731 | 1,750 | +2.28% | 87,400 | 1263億4385万 | +7.69% | 13.68 | 1.28 |
| 03/25 | 1,723 | 1,735 | 1,706 | 1,711 | -1.21% | 104,300 | 1235億2818万 | +5.75% | 13.37 | 1.25 |
| 03/22 | 1,735 | 1,743 | 1,706 | 1,732 | -0.23% | 91,500 | 1250億4431万 | +7.51% | 13.54 | 1.27 |
| 03/21 | 1,692 | 1,738 | 1,692 | 1,736 | +2.72% | 170,000 | 1253億3310万 | +8.23% | 13.57 | 1.27 |
| 03/19 | 1,673 | 1,696 | 1,666 | 1,690 | +0.72% | 102,300 | 1220億1206万 | +5.89% | 13.21 | 1.24 |
| 03/18 | 1,710 | 1,718 | 1,664 | 1,678 | +1.21% | 175,700 | 1211億4570万 | +5.67% | 13.12 | 1.23 |
| 03/15 | 1,683 | 1,725 | 1,658 | 1,658 | -0.96% | 593,700 | 1197億177万 | +4.8% | 12.96 | 1.22 |
| 03/14 | 1,650 | 1,682 | 1,635 | 1,674 | +2.07% | 108,800 | 1208億5691万 | +6.29% | 13.09 | 1.23 |
| 03/13 | 1,652 | 1,662 | 1,629 | 1,640 | -1.03% | 135,200 | 1184億223万 | +4.73% | 12.82 | 1.2 |
| 03/12 | 1,622 | 1,658 | 1,599 | 1,657 | +1.04% | 136,400 | 1196億2957万 | +6.35% | 12.95 | 1.22 |
| 03/11 | 1,622 | 1,640 | 1,607 | 1,640 | -0.91% | 145,500 | 1184億223万 | +5.81% | 12.82 | 1.2 |
| 03/08 | 1,615 | 1,662 | 1,603 | 1,655 | +5.08% | 288,500 | 1194億8518万 | +7.26% | 12.94 | 1.21 |
| 03/07 | 1,569 | 1,584 | 1,566 | 1,575 | +0.9% | 82,800 | 1137億946万 | +2.54% | 12.31 | 1.16 |
| 03/06 | 1,561 | 1,569 | 1,551 | 1,561 | -0.51% | 153,200 | 1126億9871万 | +1.96% | 12.2 | 1.14 |
| 03/05 | 1,547 | 1,580 | 1,541 | 1,569 | +0.64% | 108,400 | 1132億7628万 | +2.82% | 12.26 | 1.15 |
| 03/04 | 1,575 | 1,594 | 1,556 | 1,559 | -1.52% | 150,900 | 1125億5432万 | +2.5% | 12.19 | 1.14 |
| 03/01 | 1,575 | 1,584 | 1,536 | 1,583 | +0.7% | 151,000 | 1142億8703万 | +4.35% | 12.37 | 1.16 |
| 02/29 | 1,578 | 1,592 | 1,563 | 1,572 | +0.51% | 232,400 | 1134億9287万 | +3.9% | 12.29 | 1.15 |
| 02/28 | 1,541 | 1,578 | 1,541 | 1,564 | +0.26% | 67,700 | 1129億1530万 | +3.58% | 12.23 | 1.15 |
| 02/27 | 1,537 | 1,566 | 1,533 | 1,560 | +0.71% | 98,400 | 1126億2651万 | +3.45% | 12.19 | 1.14 |
| 02/26 | 1,584 | 1,595 | 1,549 | 1,549 | -1.09% | 78,100 | 1118億3235万 | +2.92% | 12.11 | 1.14 |
| 02/22 | 1,567 | 1,576 | 1,540 | 1,566 | +0.26% | 79,300 | 1130億5969万 | +4.19% | 12.24 | 1.15 |
| 02/21 | 1,584 | 1,592 | 1,559 | 1,562 | -1.45% | 71,900 | 1127億7091万 | +4.2% | 12.21 | 1.15 |
| 02/20 | 1,605 | 1,608 | 1,567 | 1,585 | -1.31% | 92,900 | 1144億3143万 | +5.88% | 12.39 | 1.16 |
| 02/19 | 1,575 | 1,606 | 1,575 | 1,606 | +2.82% | 100,600 | 1159億4755万 | +7.57% | 12.55 | 1.18 |
| 02/16 | 1,555 | 1,575 | 1,549 | 1,562 | +0.9% | 99,700 | 1127億7091万 | +5.04% | 12.21 | 1.15 |
| 02/15 | 1,559 | 1,572 | 1,530 | 1,548 | -0.19% | 102,700 | 1117億6016万 | +4.45% | 12.1 | 1.14 |
| 02/14 | 1,529 | 1,554 | 1,516 | 1,551 | +1.11% | 102,200 | 1119億7675万 | +4.87% | 12.12 | 1.14 |
| 02/13 | 1,523 | 1,540 | 1,512 | 1,534 | +2.54% | 114,000 | 1107億4941万 | +4% | 11.99 | 1.13 |
| 02/09 | 1,519 | 1,526 | 1,486 | 1,496 | -1.38% | 109,600 | 1080億594万 | +1.7% | 11.69 | 1.1 |
| 02/08 | 1,470 | 1,520 | 1,452 | 1,517 | +1.95% | 170,800 | 1095億2207万 | +3.34% | 11.86 | 1.11 |
| 02/07 | 1,460 | 1,504 | 1,454 | 1,488 | +2.62% | 188,500 | 1074億2837万 | +1.71% | 11.63 | 1.09 |
| 02/06 | 1,466 | 1,486 | 1,436 | 1,450 | -0.21% | 301,900 | 1046億8490万 | -0.62% | 11.33 | 1.06 |
| 02/05 | 1,475 | 1,475 | 1,448 | 1,453 | +0.07% | 78,600 | 1049億149万 | -0.21% | 11.36 | 1.07 |
| 02/02 | 1,462 | 1,468 | 1,449 | 1,452 | -0.68% | 52,500 | 1048億2929万 | -0.14% | 11.35 | 1.06 |
| 02/01 | 1,467 | 1,475 | 1,452 | 1,462 | -0.88% | 59,100 | 1055億5126万 | +0.83% | 11.43 | 1.07 |
| 01/31 | 1,461 | 1,479 | 1,456 | 1,475 | +1.72% | 95,800 | 1064億8981万 | +2.01% | 11.53 | 1.08 |
| 01/30 | 1,450 | 1,458 | 1,446 | 1,450 | +0.49% | 62,500 | 1046億8490万 | +0.62% | 11.33 | 1.06 |
| 01/29 | 1,450 | 1,459 | 1,443 | 1,443 | -0.48% | 56,500 | 1041億7953万 | +0.42% | 11.28 | 1.06 |
| 01/26 | 1,459 | 1,477 | 1,448 | 1,450 | -0.62% | 118,200 | 1046億8490万 | +1.12% | 11.33 | 1.06 |
| 01/25 | 1,455 | 1,480 | 1,451 | 1,459 | -0.07% | 95,800 | 1053億3467万 | +2.03% | 11.4 | 1.07 |
| 01/24 | 1,495 | 1,508 | 1,460 | 1,460 | -2.93% | 141,600 | 1054億687万 | +2.46% | 11.41 | 1.07 |
| 01/23 | 1,505 | 1,514 | 1,498 | 1,504 | -0.59% | 65,800 | 1085億8351万 | +5.84% | 11.76 | 1.1 |
| 01/22 | 1,500 | 1,516 | 1,500 | 1,513 | +1.61% | 84,000 | 1092億3328万 | +6.93% | 11.83 | 1.11 |
| 01/19 | 1,504 | 1,504 | 1,486 | 1,489 | -0.2% | 97,700 | 1075億56万 | +5.68% | 11.64 | 1.09 |
| 01/18 | 1,485 | 1,499 | 1,485 | 1,492 | +0.61% | 45,600 | 1077億1715万 | +6.12% | 11.66 | 1.09 |
| 01/17 | 1,496 | 1,500 | 1,483 | 1,483 | -0.54% | 95,200 | 1070億6739万 | +5.85% | 11.59 | 1.09 |
| 01/16 | 1,493 | 1,496 | 1,480 | 1,491 | +0.07% | 78,900 | 1076億4496万 | +6.73% | 11.65 | 1.09 |
| 01/15 | 1,455 | 1,497 | 1,455 | 1,490 | +2.48% | 78,300 | 1075億7276万 | +6.89% | 11.65 | 1.09 |
| 01/12 | 1,464 | 1,466 | 1,448 | 1,454 | -0.07% | 83,900 | 1049億7369万 | +4.68% | 11.37 | 1.07 |
| 01/11 | 1,470 | 1,475 | 1,455 | 1,455 | -0.75% | 118,200 | 1050億4588万 | +4.83% | 11.37 | 1.07 |
| 01/10 | 1,460 | 1,475 | 1,446 | 1,466 | +0.55% | 209,600 | 1058億4004万 | +5.77% | 11.46 | 1.08 |
| 01/09 | 1,438 | 1,458 | 1,433 | 1,458 | +2.17% | 118,300 | 1052億6247万 | +5.5% | 11.4 | 1.07 |
| 01/05 | 1,425 | 1,443 | 1,418 | 1,427 | +0.49% | 83,100 | 1030億2438万 | +3.56% | 11.15 | 1.05 |
| 01/04 | 1,415 | 1,421 | 1,394 | 1,420 | +1.28% | 113,600 | 1025億1901万 | +3.2% | 11.1 | 1.04 |
| 2023 | ||||||||||
| 12/29 | 1,400 | 1,407 | 1,393 | 1,402 | +1.59% | 116,400 | 1012億1947万 | +2.11% | 10.96 | 1.03 |
| 12/28 | 1,361 | 1,387 | 1,361 | 1,380 | -0.07% | 71,300 | 996億3115万 | +0.58% | 10.79 | 1.01 |
| 12/27 | 1,395 | 1,402 | 1,378 | 1,381 | -0.5% | 137,500 | 997億334万 | +0.73% | 10.79 | 1.01 |
| 12/26 | 1,378 | 1,390 | 1,376 | 1,388 | +1.46% | 116,000 | 1002億872万 | +1.31% | 10.85 | 1.02 |
| 12/25 | 1,360 | 1,375 | 1,356 | 1,368 | +1.03% | 86,100 | 987億6479万 | -0.07% | 10.69 | 1 |
| 12/22 | 1,352 | 1,363 | 1,350 | 1,354 | +0.52% | 86,700 | 977億5404万 | -1.17% | 10.58 | 0.99 |
| 12/21 | 1,330 | 1,355 | 1,330 | 1,347 | -0.66% | 97,500 | 972億4866万 | -1.75% | 10.53 | 0.99 |
| 12/20 | 1,359 | 1,373 | 1,355 | 1,356 | +0.22% | 105,900 | 978億9843万 | -1.17% | 10.6 | 0.99 |
| 12/19 | 1,357 | 1,360 | 1,342 | 1,353 | +0.37% | 88,400 | 976億8184万 | -1.38% | 10.58 | 0.99 |
| 12/18 | 1,336 | 1,351 | 1,333 | 1,348 | +0.15% | 80,600 | 973億2086万 | -1.82% | 10.54 | 0.99 |
| 12/15 | 1,364 | 1,366 | 1,339 | 1,346 | -1.03% | 76,200 | 971億7647万 | -2.04% | 10.52 | 0.99 |
| 12/14 | 1,368 | 1,368 | 1,342 | 1,360 | +0.15% | 173,600 | 981億8722万 | -1.09% | 10.63 | 1 |
| 12/13 | 1,374 | 1,378 | 1,351 | 1,358 | -0.95% | 222,400 | 980億4282万 | -1.24% | 10.61 | 1 |
| 12/12 | 1,405 | 1,407 | 1,371 | 1,371 | -2.14% | 136,300 | 989億8138万 | -0.29% | 10.72 | 1.01 |
| 12/11 | 1,384 | 1,403 | 1,379 | 1,401 | +2.19% | 173,300 | 1011億4727万 | +1.97% | 10.95 | 1.03 |
| 12/08 | 1,372 | 1,399 | 1,366 | 1,371 | -1.22% | 262,300 | 989億8138万 | +0.15% | 10.72 | 1.01 |
| 12/07 | 1,384 | 1,391 | 1,372 | 1,388 | -0.79% | 172,500 | 1002億872万 | +1.61% | 10.85 | 1.02 |
| 12/06 | 1,362 | 1,403 | 1,360 | 1,399 | +1.82% | 152,300 | 1010億288万 | +2.79% | 10.94 | 1.03 |
| 12/05 | 1,419 | 1,422 | 1,373 | 1,374 | -3.78% | 221,500 | 991億9797万 | +1.48% | 10.74 | 1.01 |
| 12/04 | 1,397 | 1,428 | 1,395 | 1,428 | +2.22% | 124,100 | 1030億9658万 | +6.09% | 11.16 | 1.05 |
| 12/01 | 1,383 | 1,412 | 1,383 | 1,397 | +1.23% | 155,200 | 1008億5849万 | +4.72% | 10.92 | 1.02 |
| 11/30 | 1,363 | 1,385 | 1,356 | 1,380 | +1.4% | 217,200 | 996億3115万 | +4.31% | 10.79 | 1.01 |
| 11/29 | 1,360 | 1,369 | 1,352 | 1,361 | -0.29% | 178,400 | 982億5941万 | +3.66% | 10.64 | 1 |
| 11/28 | 1,370 | 1,375 | 1,358 | 1,365 | +0.37% | 152,600 | 985億4820万 | +4.76% | 10.67 | 1 |
| 11/27 | 1,365 | 1,369 | 1,353 | 1,360 | -0.07% | 124,100 | 981億8722万 | +5.18% | 10.63 | 1 |
| 11/24 | 1,368 | 1,368 | 1,356 | 1,361 | -0.51% | 134,100 | 982億5941万 | +6% | 10.64 | 1 |
| 11/22 | 1,354 | 1,374 | 1,352 | 1,368 | +0.59% | 190,700 | 987億6479万 | +7.38% | 10.69 | 1 |
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 | 755 7/10 | 280 3/17 | 658,000 3/14 | - | - | +6.77% 5/7 | -22.08% 3/14 |
| 2009年 3月期 | 464 6/17 | 255 10/8 | 874,000 5/14 | - | - | +32.63% 5/14 | -26.6% 10/8 |
| 2010年 3月期 | 395 6/15 | 247 11/18 | 396,000 3/31 | - | - | +14.79% 12/17 | -16.13% 11/18 |
| 2011年 3月期 | 299 1/12 | 145 3/16 | 4,274,000 1/12 | 215億8674万 | 104億6849万 | +15.21% 1/12 | -33.42% 3/15 |
| 2012年 3月期 | 315 1/19 | 198 8/9 | 575,000 4/1 | 227億4189万 | 142億9490万 | +16.19% 1/18 | -6.89% 6/6 |
| 2013年 3月期 | 497 3/21 | 282 4/4 | 490,000 5/10 | 358億8165万 | 203億5940万 | +14.95% 5/7 | -6.13% 9/5 |
| 2014年 3月期 | 745 5/29 | 445 4/2 | 2,219,000 6/19 | 537億8638万 | 321億2743万 | +20.44% 5/17 | -18.07% 6/7 |
| 2015年 3月期 | 1,068 12/5 | 579 5/13 | 788,000 7/3 | 771億584万 | 418億176万 | +20.06% 6/10 | -10.17% 10/17 |
| 2016年 3月期 | 1,180 4/16 4/14 | 797 9/29 | 558,800 4/13 | 851億9185万 | 575億4060万 | +12.84% 10/2 | -12.88% 1/21 |
| 2017年 3月期 | 981 4/28 | 670 8/17 | 448,300 9/23 | 708億2475万 | 483億7164万 | +8.93% 9/26 | -14.19% 8/16 |
| 2018年 3月期 | 1,166 11/30 | 781 4/17 | 682,000 8/3 | 841億8110万 | 563億8545万 | +14.86% 11/30 | -7.34% 8/25 |
| 2019年 3月期 | 1,200 5/15 | 643 12/25 | 856,000 8/29 | 866億3578万 | 464億2234万 | +11.1% 2/21 | -12.22% 12/25 |
| 2020年 3月期 | 1,012 12/16 | 671 3/17 | 754,700 3/13 | 730億6284万 | 484億4384万 | +9.72% 3/27 | -13.37% 3/16 |
| 2021年 3月期 | 1,127 3/29 3/26 | 688 8/3 | 618,600 11/5 | 813億6544万 | 496億7118万 | +10.47% 9/18 | -6.46% 4/21 |
| 2022年 3月期 | 1,211 7/26 | 942 5/13 | 534,500 5/13 | 874億2994万 | 680億909万 | +10.22% 5/24 | -5.89% 11/30 |
| 2023年 3月期 | 1,186 3/10 | 891 5/19 | 1,230,700 8/4 | 856億2503万 | 643億2706万 | +6.74% 11/25 | -4.7% 9/26 |
| 最新 | 1,628 2024/4/19 | 172,600 | 1175億3588万 | -4.63% 1,707 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 1%（1.01倍）
- 1985/12/28 vs 1984/12/28
- 42%（1.42倍）
- 1986/12/27 vs 1985/12/28
- 118%（2.18倍）
- 1987/12/28 vs 1986/12/27
- -2%（0.98倍）
- 1988/12/28 vs 1987/12/28
- 32%（1.32倍）
- 1989/12/29 vs 1988/12/28
- 125%（2.25倍）
- 1990/12/28 vs 1989/12/29
- 9%（1.09倍）
- 1991/12/30 vs 1990/12/28
- -29%（0.71倍）
- 1992/12/30 vs 1991/12/30
- -39%（0.61倍）
- 1993/12/30 vs 1992/12/30
- -19%（0.81倍）
- 1994/12/30 vs 1993/12/30
- -1%（0.99倍）
- 1995/12/29 vs 1994/12/30
- 11%（1.11倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- -27%（0.73倍）
- 1999/12/30 vs 1998/12/30
- -16%（0.84倍）
- 2000/12/29 vs 1999/12/30
- -2%（0.98倍）
- 2001/12/28 vs 2000/12/29
- 20%（1.2倍）
- 2002/12/30 vs 2001/12/28
- 10%（1.1倍）
- 2003/12/30 vs 2002/12/30
- 62%（1.62倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- -32%（0.68倍）
- 2011/12/30 vs 2010/12/30
- 22%（1.22倍）
- 2012/12/28 vs 2011/12/30
- 53%（1.53倍）
- 2013/12/30 vs 2012/12/28
- 60%（1.6倍）
- 2014/12/30 vs 2013/12/30
- 53%（1.53倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/04/19 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
145円（2011/03/16） - 1023%（11.23倍）
1,628円（4/19）