株価チャート
株価
4/18
- 前日 (4/17)
- 1,736
- 始値
- 1,736
- 高値
- 1,773
- 安値
- 1,735
- 終値 +1.38%
- 1,760
- 出来高 -42.68%
- 1,306,900
乖離率
- 株価（5日）
移動平均値 - -0.51%
1,769 - 株価（25日）
移動平均値 - -5.17%
1,856 - 出来高（5日）
移動平均値 - -36.12%
2,045,840
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 | 1,736 | 1,773 | 1,735 | 1,760 | +1.38% | 1,306,900 | 5054億9275万 | -5.17% | 45.94 | 0.79 |
| 04/17 | 1,770 | 1,773 | 1,736 | 1,736 | -1.64% | 2,280,100 | 4985億9966万 | -6.72% | 45.32 | 0.78 |
| 04/16 | 1,770 | 1,776 | 1,759 | 1,765 | -0.73% | 2,302,700 | 5069億2880万 | -5.51% | 46.08 | 0.8 |
| 04/15 | 1,793 | 1,800 | 1,770 | 1,778 | -1.5% | 2,807,200 | 5106億6256万 | -5.07% | 46.41 | 0.8 |
| 04/12 | 1,801 | 1,818 | 1,799 | 1,805 | +0.06% | 1,532,300 | 5184億1728万 | -3.94% | 47.12 | 0.81 |
| 04/11 | 1,820 | 1,822 | 1,803 | 1,804 | -1.53% | 2,064,400 | 5181億3006万 | -4.14% | 47.09 | 0.81 |
| 04/10 | 1,826 | 1,838 | 1,826 | 1,832 | +0.16% | 912,700 | 5261億7199万 | -2.86% | 47.82 | 0.83 |
| 04/09 | 1,818 | 1,830 | 1,813 | 1,829 | +0.27% | 1,145,800 | 5253億1036万 | -3.13% | 47.75 | 0.83 |
| 04/08 | 1,829 | 1,837 | 1,819 | 1,824 | -0.38% | 1,468,600 | 5238億7430万 | -3.59% | 47.62 | 0.82 |
| 04/05 | 1,821 | 1,837 | 1,819 | 1,831 | +0.11% | 1,714,400 | 5258億8478万 | -3.43% | 47.8 | 0.83 |
| 04/04 | 1,822 | 1,838 | 1,821 | 1,829 | +0.83% | 1,276,600 | 5253億1036万 | -3.69% | 47.75 | 0.83 |
| 04/03 | 1,810 | 1,817 | 1,803 | 1,814 | -0.71% | 1,666,700 | 5210億218万 | -4.68% | 47.35 | 0.82 |
| 04/02 | 1,851 | 1,852 | 1,822 | 1,827 | -1.4% | 2,013,100 | 5247億3594万 | -4.2% | 47.69 | 0.82 |
| 04/01 | 1,877 | 1,879 | 1,852 | 1,853 | -1.28% | 1,689,200 | 5322億344万 | -3.09% | 48.37 | 0.84 |
| 03/29 | 1,878 | 1,889 | 1,871 | 1,877 | +0.86% | 1,322,000 | 5390億9652万 | -2.04% | 49 | 0.85 |
| 03/28 | 1,872 | 1,878 | 1,861 | 1,861 | -3.43% | 2,531,100 | 5345億114万 | -3.07% | 48.58 | 0.84 |
| 03/27 | 1,926 | 1,935 | 1,922 | 1,927 | +0.42% | 3,963,700 | 5534億5711万 | +0.21% | 50.3 | 0.87 |
| 03/26 | 1,924 | 1,925 | 1,908 | 1,919 | -0.05% | 2,178,700 | 5511億5942万 | -0.31% | 50.1 | 0.87 |
| 03/25 | 1,915 | 1,922 | 1,907 | 1,920 | +0.52% | 2,270,100 | 5514億4663万 | -0.31% | 50.12 | 0.87 |
| 03/22 | 1,924 | 1,930 | 1,907 | 1,910 | -1.34% | 4,190,900 | 5485億7451万 | -0.88% | 49.86 | 0.86 |
| 03/21 | 1,968 | 1,968 | 1,936 | 1,936 | -1.07% | 2,923,800 | 5560億4202万 | +0.41% | 50.54 | 0.87 |
| 03/19 | 1,950 | 1,964 | 1,937 | 1,957 | +0.2% | 2,025,500 | 5620億7347万 | +1.4% | 51.09 | 0.88 |
| 03/18 | 1,939 | 1,955 | 1,926 | 1,953 | +1.45% | 1,722,500 | 5609億2462万 | +1.19% | 50.98 | 0.88 |
| 03/15 | 1,917 | 1,928 | 1,912 | 1,925 | +0.31% | 1,655,400 | 5528億8269万 | -0.21% | 50.25 | 0.87 |
| 03/14 | 1,902 | 1,920 | 1,896 | 1,919 | +1.27% | 1,382,700 | 5511億5942万 | -0.62% | 50.1 | 0.87 |
| 03/13 | 1,906 | 1,912 | 1,888 | 1,895 | -0.32% | 1,775,700 | 5442億6634万 | -1.97% | 49.47 | 0.85 |
| 03/12 | 1,900 | 1,904 | 1,872 | 1,901 | -0.42% | 1,773,100 | 5459億8961万 | -1.86% | 49.63 | 0.86 |
| 03/11 | 1,905 | 1,920 | 1,889 | 1,909 | 0% | 2,075,000 | 5482億8730万 | -1.6% | 49.83 | 0.86 |
| 03/08 | 1,885 | 1,914 | 1,885 | 1,909 | +0.47% | 1,778,900 | 5482億8730万 | -1.65% | 49.83 | 0.86 |
| 03/07 | 1,908 | 1,919 | 1,900 | 1,900 | 0% | 1,949,500 | 5457億240万 | -2.26% | 49.6 | 0.86 |
| 03/06 | 1,881 | 1,905 | 1,881 | 1,900 | +1.01% | 2,115,900 | 5457億240万 | -2.36% | 49.6 | 0.86 |
| 03/05 | 1,910 | 1,911 | 1,881 | 1,881 | -1.62% | 2,955,300 | 5402億4537万 | -3.49% | 49.1 | 0.85 |
| 03/04 | 1,926 | 1,932 | 1,910 | 1,912 | -0.73% | 2,137,100 | 5491億4894万 | -2.1% | 49.91 | 0.86 |
| 03/01 | 1,925 | 1,939 | 1,922 | 1,926 | +0.31% | 1,698,700 | 5531億6990万 | -1.48% | 50.28 | 0.87 |
| 02/29 | 1,923 | 1,929 | 1,905 | 1,920 | -0.1% | 2,209,300 | 5514億4663万 | -1.84% | 50.12 | 0.87 |
| 02/28 | 1,909 | 1,934 | 1,903 | 1,922 | +0.37% | 2,707,700 | 5520億2106万 | -1.89% | 50.17 | 0.87 |
| 02/27 | 1,942 | 1,946 | 1,914 | 1,915 | -1.69% | 3,467,800 | 5500億1057万 | -2.15% | 49.99 | 0.86 |
| 02/26 | 1,962 | 1,966 | 1,932 | 1,948 | -0.71% | 3,073,400 | 5594億8856万 | -0.36% | 50.85 | 0.88 |
| 02/22 | 1,968 | 1,970 | 1,959 | 1,962 | +0.05% | 1,763,500 | 5635億953万 | +0.51% | 51.22 | 0.89 |
| 02/21 | 1,960 | 1,967 | 1,944 | 1,961 | +0.1% | 1,645,400 | 5632億2232万 | +0.67% | 51.19 | 0.88 |
| 02/20 | 1,969 | 1,981 | 1,952 | 1,959 | -0.1% | 1,682,700 | 5626億4789万 | +0.82% | 51.14 | 0.88 |
| 02/19 | 1,947 | 1,965 | 1,946 | 1,961 | +0.98% | 1,464,500 | 5632億2232万 | +1.08% | 51.19 | 0.88 |
| 02/16 | 1,958 | 1,961 | 1,933 | 1,942 | 0% | 2,348,100 | 5577億6529万 | +0.26% | 50.7 | 0.88 |
| 02/15 | 1,960 | 1,975 | 1,938 | 1,942 | -0.56% | 1,373,800 | 5577億6529万 | +0.36% | 50.7 | 0.88 |
| 02/14 | 1,970 | 1,972 | 1,938 | 1,953 | -1.01% | 1,670,700 | 5609億2462万 | +1.03% | 50.98 | 0.88 |
| 02/13 | 1,968 | 1,977 | 1,961 | 1,973 | +0.87% | 1,716,300 | 5666億6886万 | +2.23% | 51.51 | 0.89 |
| 02/09 | 1,938 | 1,963 | 1,932 | 1,956 | +0.82% | 1,517,100 | 5617億8626万 | +1.61% | 51.06 | 0.88 |
| 02/08 | 1,964 | 1,969 | 1,940 | 1,940 | -1.02% | 1,673,600 | 5571億9087万 | +1.04% | 50.64 | 0.88 |
| 02/07 | 1,980 | 1,981 | 1,951 | 1,960 | -0.76% | 1,570,700 | 5629億3510万 | +2.51% | 51.17 | 0.88 |
| 02/06 | 2,007 | 2,007 | 1,974 | 1,975 | -1.64% | 2,121,400 | 5672億4328万 | +3.73% | 51.56 | 0.89 |
| 02/05 | 1,974 | 2,015 | 1,968 | 2,008 | +2.71% | 3,449,400 | 5767億2127万 | +6.02% | 52.42 | 0.91 |
| 02/02 | 1,935 | 1,962 | 1,929 | 1,955 | +0.72% | 1,765,500 | 5614億9904万 | +3.82% | 51.04 | 0.88 |
| 02/01 | 1,949 | 1,969 | 1,928 | 1,941 | -1.92% | 3,398,000 | 5574億7808万 | +3.63% | 50.67 | 0.88 |
| 01/31 | 1,975 | 1,986 | 1,962 | 1,979 | +0.61% | 2,221,000 | 5683億9213万 | +6.17% | 51.66 | 0.89 |
| 01/30 | 1,968 | 1,978 | 1,962 | 1,967 | -0.1% | 1,504,300 | 5649億4559万 | +6.09% | 51.35 | 0.89 |
| 01/29 | 1,974 | 1,982 | 1,966 | 1,969 | -0.1% | 2,037,700 | 5655億2001万 | +6.72% | 51.4 | 0.89 |
| 01/26 | 1,970 | 1,986 | 1,957 | 1,971 | +0.2% | 2,305,500 | 5660億9443万 | +7.41% | 51.45 | 0.89 |
| 01/25 | 1,955 | 1,968 | 1,934 | 1,967 | +0.25% | 2,189,000 | 5649億4559万 | +7.78% | 51.35 | 0.89 |
| 01/24 | 1,965 | 1,987 | 1,941 | 1,962 | -0.81% | 3,379,000 | 5635億953万 | +8.04% | 51.22 | 0.89 |
| 01/23 | 1,920 | 1,983 | 1,911 | 1,978 | +4.99% | 6,866,000 | 5681億492万 | +9.52% | 51.64 | 0.89 |
| 01/22 | 1,887 | 1,895 | 1,876 | 1,884 | +0.8% | 2,089,300 | 5411億701万 | +4.96% | 49.18 | 0.85 |
| 01/19 | 1,884 | 1,894 | 1,865 | 1,869 | +0.21% | 1,808,800 | 5367億9883万 | +4.53% | 48.79 | 0.84 |
| 01/18 | 1,870 | 1,880 | 1,858 | 1,865 | +0.48% | 1,335,500 | 5356億4998万 | +4.6% | 48.69 | 0.84 |
| 01/17 | 1,857 | 1,882 | 1,856 | 1,856 | +0.05% | 1,839,600 | 5330億6508万 | +4.39% | 48.45 | 0.84 |
| 01/16 | 1,867 | 1,868 | 1,848 | 1,855 | -0.8% | 2,188,800 | 5327億7787万 | +4.62% | 48.42 | 0.84 |
| 01/15 | 1,883 | 1,885 | 1,869 | 1,870 | -0.69% | 1,792,000 | 5370億8604万 | +5.71% | 48.82 | 0.84 |
| 01/12 | 1,891 | 1,895 | 1,869 | 1,883 | -0.42% | 2,728,200 | 5408億1980万 | +6.75% | 49.16 | 0.85 |
| 01/11 | 1,900 | 1,907 | 1,887 | 1,891 | +0.11% | 3,189,900 | 5431億1749万 | +7.44% | 49.36 | 0.85 |
| 01/10 | 1,890 | 1,905 | 1,880 | 1,889 | 0% | 2,749,700 | 5425億4307万 | +7.57% | 49.31 | 0.85 |
| 01/09 | 1,864 | 1,898 | 1,862 | 1,889 | +2.38% | 4,030,900 | 5425億4307万 | +7.76% | 49.31 | 0.85 |
| 01/05 | 1,828 | 1,855 | 1,825 | 1,845 | +1.37% | 3,630,000 | 5299億575万 | +5.43% | 48.16 | 0.83 |
| 01/04 | 1,775 | 1,823 | 1,761 | 1,820 | +3.35% | 3,214,300 | 5227億2545万 | +4.12% | 47.51 | 0.82 |
| 2023 | ||||||||||
| 12/29 | 1,749 | 1,765 | 1,746 | 1,761 | +0.92% | 1,558,000 | 5057億7996万 | +0.86% | 45.97 | 0.79 |
| 12/28 | 1,745 | 1,748 | 1,736 | 1,745 | +0.29% | 1,235,000 | 5011億8457万 | -0.17% | 45.55 | 0.79 |
| 12/27 | 1,715 | 1,740 | 1,715 | 1,740 | +1.58% | 1,847,100 | 4997億4851万 | -0.51% | 45.42 | 0.79 |
| 12/26 | 1,716 | 1,720 | 1,706 | 1,713 | -0.23% | 1,464,200 | 4919億9379万 | -2.17% | 44.72 | 0.77 |
| 12/25 | 1,730 | 1,733 | 1,713 | 1,717 | -0.41% | 1,055,400 | 4931億4264万 | -2.05% | 44.82 | 0.77 |
| 12/22 | 1,730 | 1,739 | 1,721 | 1,724 | -0.35% | 1,340,100 | 4951億5312万 | -1.82% | 45 | 0.78 |
| 12/21 | 1,722 | 1,731 | 1,715 | 1,730 | +0.23% | 969,300 | 4968億7639万 | -1.54% | 45.16 | 0.78 |
| 12/20 | 1,734 | 1,741 | 1,722 | 1,726 | -0.46% | 1,689,500 | 4957億2754万 | -1.88% | 45.06 | 0.78 |
| 12/19 | 1,720 | 1,736 | 1,715 | 1,734 | +0.58% | 1,588,100 | 4980億2524万 | -1.53% | 45.27 | 0.78 |
| 12/18 | 1,720 | 1,724 | 1,697 | 1,724 | -0.4% | 1,705,800 | 4951億5312万 | -2.1% | 45 | 0.78 |
| 12/15 | 1,712 | 1,737 | 1,708 | 1,731 | +1.58% | 3,343,800 | 4971億6360万 | -1.76% | 45.19 | 0.78 |
| 12/14 | 1,723 | 1,727 | 1,696 | 1,704 | +0.12% | 2,327,600 | 4894億889万 | -3.35% | 44.48 | 0.77 |
| 12/13 | 1,724 | 1,732 | 1,699 | 1,702 | -1.39% | 2,312,400 | 4888億3446万 | -3.46% | 44.43 | 0.77 |
| 12/12 | 1,753 | 1,754 | 1,717 | 1,726 | -0.86% | 2,279,300 | 4957億2754万 | -2.15% | 45.06 | 0.78 |
| 12/11 | 1,750 | 1,758 | 1,735 | 1,741 | -0.06% | 1,733,300 | 5000億3572万 | -1.36% | 45.45 | 0.79 |
| 12/08 | 1,721 | 1,746 | 1,715 | 1,742 | +0.99% | 3,112,500 | 5003億2293万 | -1.25% | 45.47 | 0.79 |
| 12/07 | 1,757 | 1,772 | 1,725 | 1,725 | -1.99% | 2,742,900 | 4954億4033万 | -2.16% | 45.03 | 0.78 |
| 12/06 | 1,736 | 1,773 | 1,735 | 1,760 | +1.38% | 2,484,800 | 5054億9275万 | 0% | 45.94 | 0.79 |
| 12/05 | 1,768 | 1,779 | 1,736 | 1,736 | -2.53% | 3,815,500 | 4985億9966万 | -1.08% | 45.32 | 0.78 |
| 12/04 | 1,802 | 1,809 | 1,781 | 1,781 | -1.27% | 2,694,800 | 5115億2419万 | +1.66% | 46.49 | 0.8 |
| 12/01 | 1,806 | 1,815 | 1,799 | 1,804 | -0.11% | 2,186,800 | 5181億3006万 | +3.26% | 47.09 | 0.81 |
| 11/30 | 1,800 | 1,819 | 1,782 | 1,806 | +0.11% | 28,060,700 | 5187億449万 | +3.73% | 47.15 | 0.81 |
| 11/29 | 1,792 | 1,821 | 1,786 | 1,804 | +0.39% | 4,755,100 | 5181億3006万 | +3.98% | 47.09 | 0.81 |
| 11/28 | 1,785 | 1,797 | 1,770 | 1,797 | +0.45% | 4,024,700 | 5161億1958万 | +3.99% | 46.91 | 0.81 |
| 11/27 | 1,795 | 1,798 | 1,775 | 1,789 | -0.78% | 3,169,400 | 5138億2189万 | +3.95% | 46.7 | 0.81 |
| 11/24 | 1,779 | 1,803 | 1,777 | 1,803 | +1.58% | 3,867,600 | 5178億4285万 | +5.25% | 47.07 | 0.81 |
| 11/22 | 1,756 | 1,777 | 1,746 | 1,775 | +0.28% | 2,516,900 | 5098億92万 | +4.04% | 46.34 | 0.8 |
| 11/21 | 1,778 | 1,782 | 1,757 | 1,770 | -0.67% | 2,949,500 | 5083億6486万 | +4.06% | 46.21 | 0.8 |
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 | 2,770 4/26 | 1,281 3/11 | 4,880,800 3/11 | - | - | +11.03% 4/21 | -19.38% 3/11 |
| 2009年 3月期 | 1,886 4/30 | 947 10/16 | 3,498,000 10/27 | - | - | +21.37% 11/5 | -23.96% 10/16 |
| 2010年 3月期 | 1,935 3/31 | 1,095 4/1 | 3,827,000 10/13 | 6057億5949万 | - | +12.64% 5/27 | -13.6% 10/8 |
| 2011年 3月期 | 2,180 3/14 | 1,430 10/7 | 3,735,200 10/27 | 6824億5772万 | 4476億6722万 | +11.08% 12/16 | -11% 10/13 |
| 2012年 3月期 | 2,260 10/3 | 1,397 12/22 | 9,997,800 10/12 | 7075億204万 | 4373億3643万 | +13.26% 10/3 | -17.37% 10/17 |
| 2013年 3月期 | 2,164 2/4 | 1,374 5/28 | 3,896,200 1/17 | 6774億4885万 | 4301億3619万 | +13.96% 5/7 | -8.55% 5/9 |
| 2014年 3月期 | 3,060 1/8 | 1,732 4/4 | 6,494,000 9/27 | 9579億4602万 | 5422億952万 | +19.75% 5/10 | -10.97% 8/20 |
| 2015年 3月期 | 2,973 3/24 | 2,063 10/17 | 5,689,400 2/3 | 9307億1030万 | 6458億3092万 | +10.99% 2/24 | -11.84% 8/8 |
| 2016年 3月期 | 2,959 11/26 | 2,233 5/22 | 6,339,200 5/22 | 9263億2754万 | 6990億5015万 | +9.26% 11/12 | -11.58% 5/12 |
| 2017年 3月期 | 2,999 3/24 | 1,593 7/6 | 5,721,000 5/9 | 9388億4971万 | 4986億9542万 | +13.18% 8/8 | -14.44% 5/24 |
| 2018年 3月期 | 3,255 1/23 | 2,285 3/23 | 4,241,600 4/25 | 1兆189億 | 7153億2897万 | +5.86% 1/5 | -15.65% 2/14 |
| 2019年 3月期 | 2,639 5/18 | 1,270 12/25 | 8,766,000 10/23 | 8261億5017万 | 3979億1533万 | +12.12% 4/8 | -23.75% 11/5 |
| 2020年 3月期 | 2,156 11/8 | 1,065 3/19 | 12,976,200 6/26 | 6755億1610万 | 3336億8490万 | +17.7% 7/1 | -31.41% 3/18 |
| 2021年 3月期 | 3,280 3/29 3/23 | 1,147 4/22 | 3,092,800 5/7 | 1兆276億 | 3593億7707万 | +18.02% 8/31 | -7.21% 12/23 |
| 2022年 3月期 | 3,365 9/14 9/9 | 2,126 3/9 | 4,787,100 10/28 | 1兆543億 | 6661億1653万 | +9.83% 5/10 | -13.81% 1/27 |
| 2023年 3月期 | 2,787 7/22 | 1,881 11/4 | 5,416,500 11/1 | 8732億2049万 | 5400億5326万 | +14.41% 5/13 | -12.45% 11/4 |
| 最新 | 1,760 2024/4/18 | 1,306,900 | 5054億9275万 | -5.17% 1,856 | |||