株価チャート
株価
4/18
- 前日 (4/17)
- 162
- 始値
- 162
- 高値
- 164
- 安値
- 161
- 終値 ±0%
- 162
- 出来高 -41.09%
- 105,500
乖離率
- 株価(5日)
移動平均値 - -1.22%
164 - 株価(25日)
移動平均値 - -2.99%
167 - 出来高(5日)
移動平均値 - -29.44%
149,520
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 | 162 | 164 | 161 | 162 | 0% | 105,500 | 180億9431万 | -2.99% | - | 0.89 |
04/17 | 163 | 163 | 160 | 162 | -0.61% | 179,100 | 180億9431万 | -3.57% | - | 0.89 |
04/16 | 163 | 165 | 162 | 163 | -1.21% | 135,500 | 182億601万 | -2.98% | - | 0.9 |
04/15 | 163 | 166 | 163 | 165 | -0.6% | 148,000 | 184億2939万 | -1.79% | - | 0.91 |
04/12 | 168 | 169 | 164 | 166 | -1.19% | 179,500 | 185億4108万 | -1.19% | - | 0.92 |
04/11 | 167 | 168 | 165 | 168 | -0.59% | 121,500 | 187億6447万 | +0.6% | - | 0.93 |
04/10 | 167 | 169 | 167 | 169 | +1.2% | 108,100 | 188億7616万 | +0.6% | - | 0.93 |
04/09 | 165 | 168 | 164 | 167 | +2.45% | 230,100 | 186億5278万 | 0% | - | 0.92 |
04/08 | 168 | 168 | 163 | 163 | -2.98% | 187,000 | 182億601万 | -2.4% | - | 0.9 |
04/05 | 165 | 169 | 165 | 168 | -1.18% | 313,800 | 187億6447万 | +0.6% | - | 0.93 |
04/04 | 171 | 171 | 167 | 170 | +0.59% | 130,700 | 189億8786万 | +1.8% | - | 0.94 |
04/03 | 167 | 170 | 167 | 169 | -1.17% | 154,600 | 188億7616万 | +1.2% | - | 0.93 |
04/02 | 173 | 174 | 168 | 171 | -1.16% | 312,000 | 190億9955万 | +2.4% | - | 0.94 |
04/01 | 173 | 180 | 171 | 173 | +0.58% | 180,900 | 193億2294万 | +3.59% | - | 0.95 |
03/29 | 171 | 175 | 171 | 172 | +1.78% | 118,400 | 192億1124万 | +2.99% | - | 0.95 |
03/28 | 171 | 172 | 169 | 169 | -1.17% | 105,300 | 188億7616万 | +1.2% | - | 0.93 |
03/27 | 170 | 173 | 168 | 171 | +1.18% | 150,900 | 190億9955万 | +1.79% | - | 0.94 |
03/26 | 170 | 176 | 167 | 169 | -0.59% | 351,400 | 188億7616万 | +0.6% | - | 0.93 |
03/25 | 170 | 176 | 169 | 170 | 0% | 285,700 | 189億8786万 | +0.59% | - | 0.94 |
03/22 | 170 | 170 | 167 | 170 | +0.59% | 140,700 | 189億8786万 | 0% | - | 0.94 |
03/21 | 168 | 170 | 166 | 169 | +2.42% | 186,900 | 188億7616万 | -1.74% | - | 0.93 |
03/19 | 164 | 167 | 164 | 165 | +0.61% | 107,000 | 184億2939万 | -5.17% | - | 0.91 |
03/18 | 165 | 167 | 164 | 164 | -0.61% | 134,800 | 183億1770万 | -6.82% | - | 0.91 |
03/15 | 167 | 168 | 165 | 165 | 0% | 101,000 | 184億2939万 | -7.3% | - | 0.91 |
03/14 | 168 | 169 | 165 | 165 | 0% | 120,800 | 184億2939万 | -7.82% | - | 0.91 |
03/13 | 169 | 171 | 164 | 165 | -2.37% | 275,800 | 184億2939万 | -7.82% | - | 0.91 |
03/12 | 162 | 174 | 159 | 169 | +5.62% | 792,900 | 188億7616万 | -6.11% | - | 0.93 |
03/11 | 160 | 162 | 159 | 160 | -1.84% | 255,800 | 178億7093万 | -11.6% | - | 0.88 |
03/08 | 166 | 167 | 162 | 163 | +0.62% | 166,000 | 182億601万 | -10.44% | - | 0.9 |
03/07 | 170 | 170 | 162 | 162 | -4.71% | 195,500 | 180億9431万 | -10.99% | - | 0.89 |
03/06 | 162 | 172 | 162 | 170 | +4.94% | 293,100 | 189億8786万 | -7.61% | - | 0.94 |
03/05 | 159 | 164 | 159 | 162 | +3.18% | 227,700 | 180億9431万 | -12.43% | - | 0.89 |
03/04 | 165 | 165 | 157 | 157 | -4.85% | 500,700 | 175億3585万 | -15.59% | - | 0.87 |
03/01 | 169 | 170 | 165 | 165 | -3.51% | 576,300 | 184億2939万 | -11.76% | - | 0.91 |
02/29 | 172 | 177 | 171 | 171 | 0% | 273,700 | 190億9955万 | -9.52% | - | 0.94 |
02/28 | 171 | 174 | 171 | 171 | 0% | 171,000 | 190億9955万 | -10% | - | 0.94 |
02/27 | 174 | 177 | 171 | 171 | -2.29% | 226,500 | 190億9955万 | -10.47% | - | 0.94 |
02/26 | 172 | 178 | 168 | 175 | +2.34% | 423,900 | 195億4632万 | -9.33% | - | 0.97 |
02/22 | 172 | 172 | 170 | 171 | -0.58% | 336,100 | 190億9955万 | -11.86% | - | 0.94 |
02/21 | 185 | 191 | 171 | 172 | -4.44% | 1,106,000 | 192億1124万 | -12.24% | - | 0.95 |
02/20 | 184 | 185 | 178 | 180 | -3.23% | 750,300 | 201億479万 | -8.63% | - | 0.99 |
02/19 | 188 | 194 | 184 | 186 | -2.62% | 710,700 | 207億7495万 | -6.06% | - | 1.03 |
02/16 | 210 | 228 | 188 | 191 | -0.52% | 2,852,200 | 213億3342万 | -4.02% | - | 1.05 |
02/15 | 178 | 195 | 169 | 192 | -11.52% | 3,444,100 | 214億4511万 | -3.52% | - | 1.06 |
02/14 | 223 | 230 | 216 | 217 | -3.13% | 1,027,500 | 242億3744万 | +8.5% | - | 1.2 |
02/13 | 213 | 230 | 213 | 224 | +5.66% | 1,390,700 | 250億1930万 | +12.56% | - | 1.24 |
02/09 | 204 | 216 | 203 | 212 | +3.41% | 1,450,300 | 236億7898万 | +6.53% | - | 1.17 |
02/08 | 193 | 206 | 191 | 205 | +7.33% | 1,071,400 | 228億9712万 | +3.02% | - | 1.13 |
02/07 | 186 | 193 | 184 | 191 | +3.24% | 567,300 | 213億3342万 | -3.54% | - | 1.05 |
02/06 | 182 | 188 | 178 | 185 | +0.54% | 552,700 | 206億6326万 | -6.09% | - | 1.02 |
02/05 | 183 | 186 | 182 | 184 | +1.1% | 202,800 | 205億5156万 | -5.64% | - | 1.02 |
02/02 | 184 | 186 | 181 | 182 | +0.55% | 222,100 | 203億2818万 | -6.19% | - | 1 |
02/01 | 183 | 187 | 180 | 181 | -2.16% | 376,300 | 202億1648万 | -6.22% | - | 1 |
01/31 | 191 | 191 | 185 | 185 | -3.14% | 402,300 | 206億6326万 | -3.14% | - | 1.02 |
01/30 | 194 | 198 | 191 | 191 | -0.52% | 554,400 | 213億3342万 | +0.53% | - | 1.05 |
01/29 | 194 | 197 | 191 | 192 | -1.03% | 163,600 | 214億4511万 | +1.59% | - | 1.06 |
01/26 | 190 | 196 | 190 | 194 | +1.57% | 197,700 | 216億6850万 | +3.74% | - | 1.07 |
01/25 | 200 | 201 | 190 | 191 | -4.5% | 545,000 | 213億3342万 | +2.69% | - | 1.05 |
01/24 | 198 | 202 | 196 | 200 | +0.5% | 402,200 | 223億3866万 | +8.11% | - | 1.1 |
01/23 | 210 | 211 | 199 | 199 | -5.69% | 487,000 | 222億2696万 | +8.74% | - | 1.1 |
01/22 | 209 | 215 | 207 | 211 | +0.48% | 321,500 | 235億6728万 | +16.57% | - | 1.16 |
01/19 | 218 | 219 | 209 | 210 | -2.33% | 510,800 | 234億5559万 | +17.32% | - | 1.16 |
01/18 | 204 | 223 | 204 | 215 | +5.39% | 742,800 | 240億1406万 | +21.47% | - | 1.19 |
01/17 | 212 | 213 | 204 | 204 | -3.32% | 371,600 | 227億8543万 | +16.57% | - | 1.13 |
01/16 | 201 | 215 | 200 | 211 | +3.94% | 602,000 | 235億6728万 | +21.97% | - | 1.16 |
01/15 | 204 | 213 | 202 | 203 | 0% | 647,400 | 226億7374万 | +18.02% | - | 1.12 |
01/12 | 203 | 204 | 197 | 203 | +2.01% | 388,000 | 226億7374万 | +19.41% | - | 1.12 |
01/11 | 204 | 205 | 199 | 199 | -2.45% | 349,900 | 222億2696万 | +17.75% | - | 1.1 |
01/10 | 207 | 213 | 196 | 204 | 0% | 1,293,100 | 227億8543万 | +21.43% | - | 1.13 |
01/09 | 202 | 215 | 199 | 204 | -1.45% | 977,300 | 227億8543万 | +22.89% | - | 1.13 |
01/05 | 217 | 219 | 196 | 207 | -2.82% | 2,224,000 | 231億2051万 | +25.45% | - | 1.14 |
01/04 | 235 | 242 | 205 | 213 | +7.04% | 7,849,100 | 237億9067万 | +30.67% | - | 1.18 |
2023 | ||||||||||
12/29 | 157 | 204 | 156 | 199 | +29.22% | 4,036,600 | 222億2696万 | +22.84% | - | 1.1 |
12/28 | 149 | 156 | 149 | 154 | +3.36% | 137,900 | 172億77万 | -4.35% | - | 0.85 |
12/27 | 148 | 149 | 146 | 149 | +0.68% | 212,900 | 166億4230万 | -8.02% | - | 0.82 |
12/26 | 146 | 150 | 146 | 148 | +0.68% | 178,000 | 165億3061万 | -8.64% | - | 0.82 |
12/25 | 155 | 155 | 145 | 147 | -2% | 273,500 | 164億1891万 | -9.82% | - | 0.81 |
12/22 | 153 | 154 | 150 | 150 | -1.96% | 185,800 | 167億5399万 | -8.54% | - | 0.83 |
12/21 | 155 | 156 | 152 | 153 | -2.55% | 294,100 | 170億8907万 | -7.27% | - | 0.84 |
12/20 | 156 | 159 | 155 | 157 | -0.63% | 105,800 | 175億3585万 | -5.42% | - | 0.87 |
12/19 | 157 | 158 | 156 | 158 | 0% | 69,700 | 176億4754万 | -4.82% | - | 0.87 |
12/18 | 155 | 158 | 154 | 158 | +0.64% | 130,100 | 176億4754万 | -5.39% | - | 0.87 |
12/15 | 151 | 159 | 151 | 157 | +2.61% | 171,200 | 175億3585万 | -5.99% | - | 0.87 |
12/14 | 160 | 160 | 153 | 153 | -3.77% | 290,300 | 170億8907万 | -8.93% | - | 0.84 |
12/13 | 157 | 162 | 157 | 159 | +1.92% | 101,600 | 177億5923万 | -5.92% | - | 0.88 |
12/12 | 161 | 162 | 156 | 156 | -2.5% | 151,200 | 174億2415万 | -8.24% | - | 0.86 |
12/11 | 162 | 163 | 160 | 160 | -1.84% | 193,800 | 178億7093万 | -6.43% | - | 0.88 |
12/08 | 167 | 167 | 163 | 163 | -2.4% | 221,400 | 182億601万 | -4.68% | - | 0.9 |
12/07 | 170 | 170 | 167 | 167 | -1.76% | 110,800 | 186億5278万 | -2.34% | - | 0.92 |
12/06 | 167 | 170 | 167 | 170 | +1.8% | 105,400 | 189億8786万 | -1.16% | - | 0.94 |
12/05 | 169 | 170 | 167 | 167 | -0.6% | 151,700 | 186億5278万 | -2.91% | - | 0.92 |
12/04 | 169 | 170 | 167 | 168 | -1.18% | 182,300 | 187億6447万 | -2.89% | - | 0.93 |
12/01 | 170 | 170 | 168 | 170 | +1.19% | 159,400 | 189億8786万 | -1.73% | - | 0.94 |
11/30 | 169 | 171 | 168 | 168 | -1.18% | 266,100 | 187億6447万 | -2.89% | - | 0.93 |
11/29 | 172 | 173 | 170 | 170 | -1.73% | 105,400 | 189億8786万 | -2.3% | - | 0.94 |
11/28 | 173 | 173 | 170 | 173 | +0.58% | 107,200 | 193億2294万 | -0.57% | - | 0.95 |
11/27 | 174 | 174 | 169 | 172 | -0.58% | 173,300 | 192億1124万 | -1.71% | - | 0.95 |
11/24 | 172 | 173 | 170 | 173 | +0.58% | 139,800 | 193億2294万 | -1.14% | - | 0.95 |
11/22 | 171 | 173 | 170 | 172 | +0.58% | 97,400 | 192億1124万 | -2.27% | - | 0.95 |
11/21 | 171 | 171 | 169 | 171 | 0% | 101,500 | 190億9955万 | -2.84% | - | 0.94 |
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 | 3,435 687 10/31 | 1,990 398 3/31 | 708,600 3,543,000 8/9 | - | - | +22.44% 8/9 | -18.13% 1/16 |
2009年 3月期 | 2,620 524 6/6 | 510 102 3/16 | 388,200 1,941,000 4/25 | - | - | +58.82% 4/9 | -27.17% 10/16 |
2010年 3月期 | 1,900 380 3/11 | 785 157 4/1 | 1,887,600 9,438,000 6/2 | - | - | +28.88% 3/10 | -22.49% 11/27 |
2011年 3月期 | 2,115 423 2/9 | 1,165 233 6/10 | 1,574,600 7,873,000 2/10 | 593億6025万 | 326億9725万 | +15.04% 9/27 | -31.08% 3/15 |
2012年 3月期 | 2,095 419 8/1 | 1,025 205 11/22 | 604,800 3,024,000 10/13 | 587億9892万 | 287億6797万 | +16.58% 2/23 | -23.62% 8/22 |
2013年 3月期 | 2,165 433 2/6 | 995 199 8/7 | 1,920,800 9,604,000 5/11 | 607億6356万 | 279億2598万 | +17.99% 11/30 | -14.29% 7/23 |
2014年 3月期 | 2,840 568 2/24 | 1,550 310 6/7 | 925,800 4,629,000 6/21 | 797億832万 | 435億278万 | +17.31% 5/10 | -19.69% 6/7 |
2015年 3月期 | 3,615 723 11/26 | 2,180 436 4/15 | 1,189,200 5,946,000 9/22 | 1014億5972万 | 611億8456万 | +17.11% 7/4 | -13.09% 10/17 |
2016年 3月期 | 3,240 648 6/9 | 1,250 250 2/12 | 1,267,000 6,335,000 3/8 | 909億3485万 | 350億8289万 | +22.89% 3/8 | -18.62% 2/12 |
2017年 3月期 | 2,010 402 12/12 | 1,295 259 6/28 | 1,348,600 6,743,000 11/8 | 564億1328万 | 363億4587万 | +23.53% 5/12 | -19.69% 6/28 |
2018年 3月期 | 2,580 11/8 | 1,397 3/26 | 2,028,000 10,140,000 7/7 | 724億1108万 | 392億863万 | +20.07% 9/20 | -29.08% 2/14 |
2019年 3月期 | 1,823 5/23 | 642 12/25 | 1,757,100 11/8 | 511億6488万 | 180億1857万 | +13.77% 8/9 | -28.49% 11/13 |
2020年 3月期 | 942 12/19 | 297 3/23 | 1,717,800 8/8 | 264億3846万 | 83億3569万 | +31.72% 11/8 | -37.74% 3/16 |
2021年 3月期 | 507 2/26 | 208 12/20 | 10,561,400 7/7 | 142億2962万 | 232億3220万 | +22.23% 6/8 | -40.45% 7/3 |
2022年 12月期 | 305 8/24 | 165 3/15 | 2,465,100 6/9 | 340億6646万 | 184億2939万 | +20.39% 6/29 | -19.66% 9/30 |
2023年 12月期 | 232 1/30 | 145 12/25 | 4,036,600 12/29 | 259億1284万 | 161億9553万 | +30.29% 1/4 | -10.68% 6/1 |
最新 | 162 2024/4/18 | 105,500 | 180億9431万 | -2.99% 167 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -8%(0.92倍)
- 1985/12/28 vs 1984/12/28
- 1%(1.01倍)
- 1986/12/27 vs 1985/12/28
- 84%(1.84倍)
- 1987/12/28 vs 1986/12/27
- -9%(0.91倍)
- 1988/12/28 vs 1987/12/28
- 2%(1.02倍)
- 1989/12/29 vs 1988/12/28
- 57%(1.57倍)
- 1990/12/28 vs 1989/12/29
- -46%(0.54倍)
- 1991/12/30 vs 1990/12/28
- -15%(0.85倍)
- 1992/12/30 vs 1991/12/30
- -7%(0.93倍)
- 1993/12/30 vs 1992/12/30
- -11%(0.89倍)
- 1994/12/30 vs 1993/12/30
- 34%(1.34倍)
- 1995/12/29 vs 1994/12/30
- -4%(0.96倍)
- 1996/12/30 vs 1995/12/29
- 40%(1.4倍)
- 1997/12/30 vs 1996/12/30
- -40%(0.6倍)
- 1998/12/30 vs 1997/12/30
- 53%(1.53倍)
- 1999/12/30 vs 1998/12/30
- -29%(0.71倍)
- 2000/12/29 vs 1999/12/30
- -13%(0.87倍)
- 2001/12/28 vs 2000/12/29
- -27%(0.73倍)
- 2002/12/30 vs 2001/12/28
- 1%(1.01倍)
- 2003/12/30 vs 2002/12/30
- 70%(1.7倍)
- 2004/12/30 vs 2003/12/30
- -4%(0.96倍)
- 2005/12/30 vs 2004/12/30
- -14%(0.86倍)
- 2006/12/29 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/29
- 8%(1.08倍)
- 2008/12/30 vs 2007/12/28
- -65%(0.35倍)
- 2009/12/30 vs 2008/12/30
- 18%(1.18倍)
- 2010/12/30 vs 2009/12/30
- 36%(1.36倍)
- 2011/12/30 vs 2010/12/30
- -28%(0.72倍)
- 2012/12/28 vs 2011/12/30
- 57%(1.57倍)
- 2013/12/30 vs 2012/12/28
- 37%(1.37倍)
- 2014/12/30 vs 2013/12/30
- 30%(1.3倍)
- 2015/12/30 vs 2014/12/30
- -40%(0.6倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 22%(1.22倍)
- 2018/12/28 vs 2017/12/29
- -67%(0.33倍)
- 2019/12/30 vs 2018/12/28
- 14%(1.14倍)
- 2020/12/30 vs 2019/12/30
- -59%(0.41倍)
- 2021/12/30 vs 2020/12/30
- -35%(0.65倍)
- 2022/12/30 vs 2021/12/30
- -14%(0.86倍)
- 2023/12/29 vs 2022/12/30
- 2%(1.02倍)
- 2024/04/18 vs 2023/12/29
- -19%(0.81倍)
- 過去安値
145円(2023/12/25) - 12%(1.12倍)
162円(4/18)