株価チャート
株価
4/18
- 前日 (4/17)
- 492
- 始値
- 490
- 高値
- 496
- 安値
- 488
- 終値 -0.2%
- 491
- 出来高 -16.64%
- 1,375,000
乖離率
- 株価(5日)
移動平均値 - -1.8%
500 - 株価(25日)
移動平均値 - -3.54%
509 - 出来高(5日)
移動平均値 - +6.02%
1,296,880
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 | 490 | 496 | 488 | 491 | -0.2% | 1,375,000 | 2821億1919万 | -3.54% | - | 0.77 |
04/17 | 500 | 506 | 491 | 492 | -1.4% | 1,649,500 | 2826億9377万 | -3.15% | - | 0.77 |
04/16 | 504 | 506 | 497 | 499 | -1.38% | 1,286,900 | 2867億1584万 | -1.77% | - | 0.78 |
04/15 | 507 | 508 | 502 | 506 | -1.36% | 1,108,000 | 2907億3791万 | -0.2% | - | 0.79 |
04/12 | 518 | 519 | 511 | 513 | -0.39% | 1,065,000 | 2947億5997万 | +1.38% | - | 0.8 |
04/11 | 512 | 515 | 507 | 515 | -0.19% | 1,008,100 | 2959億913万 | +1.78% | - | 0.8 |
04/10 | 520 | 520 | 515 | 516 | -0.77% | 934,900 | 2964億8371万 | +2.18% | - | 0.8 |
04/09 | 518 | 521 | 515 | 520 | +0.78% | 962,100 | 2987億8204万 | +3.17% | - | 0.81 |
04/08 | 515 | 517 | 510 | 516 | +1.78% | 982,200 | 2964億8371万 | +2.58% | - | 0.8 |
04/05 | 511 | 513 | 502 | 507 | -1.55% | 1,398,300 | 2913億1249万 | +1% | - | 0.79 |
04/04 | 515 | 516 | 507 | 515 | +1.78% | 1,486,900 | 2959億913万 | +2.59% | - | 0.8 |
04/03 | 505 | 515 | 502 | 506 | 0% | 1,423,300 | 2907億3791万 | +1% | - | 0.79 |
04/02 | 509 | 511 | 503 | 506 | -0.59% | 1,310,900 | 2907億3791万 | +1% | - | 0.79 |
04/01 | 515 | 516 | 503 | 509 | -0.2% | 1,097,200 | 2924億6165万 | +1.8% | - | 0.79 |
03/29 | 507 | 512 | 504 | 510 | +0.99% | 1,750,600 | 2930億3623万 | +2.41% | - | 0.8 |
03/28 | 518 | 519 | 504 | 505 | -2.7% | 1,795,400 | 2901億6332万 | +1.81% | - | 0.79 |
03/27 | 522 | 524 | 515 | 519 | +0.58% | 1,527,100 | 2982億746万 | +4.85% | - | 0.81 |
03/26 | 515 | 519 | 512 | 516 | -0.96% | 1,414,600 | 2964億8371万 | +4.67% | - | 0.8 |
03/25 | 525 | 532 | 520 | 521 | -1.7% | 1,731,700 | 2993億5662万 | +6.11% | - | 0.81 |
03/22 | 522 | 533 | 519 | 530 | +2.32% | 2,134,800 | 3045億2785万 | +8.38% | - | 0.83 |
03/21 | 515 | 526 | 515 | 518 | +1.57% | 2,716,800 | 2976億3288万 | +6.8% | - | 0.81 |
03/19 | 505 | 510 | 499 | 510 | +0.79% | 2,040,700 | 2930億3623万 | +5.59% | - | 0.8 |
03/18 | 496 | 506 | 491 | 506 | +3.69% | 2,057,100 | 2907億3791万 | +5.2% | - | 0.79 |
03/15 | 481 | 489 | 480 | 488 | +1.46% | 1,999,200 | 2803億9545万 | +1.88% | - | 0.76 |
03/14 | 480 | 482 | 475 | 481 | +0.63% | 1,196,500 | 2763億7338万 | +0.63% | - | 0.75 |
03/13 | 484 | 488 | 475 | 478 | -0.83% | 1,562,300 | 2746億4964万 | 0% | - | 0.75 |
03/12 | 477 | 483 | 466 | 482 | +0.63% | 1,482,600 | 2769億4796万 | +0.84% | - | 0.75 |
03/11 | 484 | 485 | 471 | 479 | -2.64% | 2,173,000 | 2752億2422万 | +0.21% | - | 0.75 |
03/08 | 495 | 497 | 488 | 492 | -0.4% | 1,803,000 | 2826億9377万 | +2.93% | - | 0.77 |
03/07 | 508 | 509 | 489 | 494 | -2.76% | 2,225,700 | 2838億4293万 | +3.13% | - | 0.77 |
03/06 | 492 | 510 | 492 | 508 | +3.46% | 3,294,700 | 2918億8707万 | +6.05% | - | 0.79 |
03/05 | 490 | 494 | 483 | 491 | 0% | 1,980,600 | 2821億1919万 | +2.51% | - | 0.77 |
03/04 | 499 | 501 | 489 | 491 | -1.6% | 1,810,800 | 2821億1919万 | +2.29% | - | 0.77 |
03/01 | 482 | 503 | 481 | 499 | +0.2% | 3,094,400 | 2867億1584万 | +3.96% | - | 0.78 |
02/29 | 495 | 501 | 492 | 498 | +0.2% | 1,913,900 | 2861億4126万 | +3.75% | - | 0.78 |
02/28 | 496 | 504 | 491 | 497 | +0.4% | 2,319,900 | 2855億6668万 | +3.54% | - | 0.77 |
02/27 | 473 | 499 | 472 | 495 | +4.65% | 3,095,400 | 2844億1752万 | +3.13% | - | 0.77 |
02/26 | 474 | 477 | 470 | 473 | +0.42% | 1,607,600 | 2717億7674万 | -1.46% | - | 0.74 |
02/22 | 470 | 472 | 466 | 471 | +0.21% | 1,624,900 | 2706億2758万 | -2.08% | - | 0.73 |
02/21 | 474 | 475 | 465 | 470 | -0.63% | 1,728,000 | 2700億5299万 | -2.49% | - | 0.73 |
02/20 | 472 | 475 | 469 | 473 | 0% | 1,820,800 | 2717億7674万 | -2.07% | - | 0.74 |
02/19 | 467 | 475 | 464 | 473 | +2.16% | 1,846,700 | 2717億7674万 | -2.27% | - | 0.74 |
02/16 | 455 | 465 | 454 | 463 | +2.21% | 2,036,600 | 2660億3093万 | -4.54% | - | 0.72 |
02/15 | 458 | 459 | 449 | 453 | 0% | 1,762,000 | 2602億8512万 | -6.98% | - | 0.71 |
02/14 | 463 | 464 | 451 | 453 | -2.16% | 2,179,000 | 2602億8512万 | -7.17% | - | 0.71 |
02/13 | 462 | 464 | 453 | 463 | +1.54% | 2,325,500 | 2660億3093万 | -5.51% | - | 0.72 |
02/09 | 463 | 464 | 456 | 456 | -1.08% | 2,095,400 | 2620億886万 | -7.13% | - | 0.71 |
02/08 | 467 | 468 | 451 | 461 | -1.07% | 3,000,200 | 2648億8177万 | -6.11% | - | 0.72 |
02/07 | 462 | 469 | 461 | 466 | +0.22% | 1,973,300 | 2677億5467万 | -5.09% | - | 0.73 |
02/06 | 470 | 472 | 463 | 465 | -2.72% | 3,113,200 | 2671億8009万 | -5.3% | - | 0.72 |
02/05 | 480 | 482 | 468 | 478 | +0.42% | 2,579,400 | 2746億4964万 | -2.65% | - | 0.75 |
02/02 | 473 | 485 | 468 | 476 | -2.66% | 4,544,400 | 2735億48万 | -2.86% | - | 0.74 |
02/01 | 491 | 494 | 486 | 489 | -3.55% | 2,377,900 | 2809億7003万 | 0% | - | 0.76 |
01/31 | 503 | 510 | 501 | 507 | +0.2% | 1,387,700 | 2913億1249万 | +4.11% | - | 0.79 |
01/30 | 511 | 515 | 506 | 506 | -1.94% | 1,726,800 | 2907億3791万 | +4.33% | - | 0.79 |
01/29 | 503 | 522 | 503 | 516 | +3.41% | 2,697,600 | 2964億8371万 | +6.83% | - | 0.8 |
01/26 | 500 | 503 | 494 | 499 | -0.2% | 1,450,700 | 2867億1584万 | +3.74% | - | 0.78 |
01/25 | 493 | 501 | 493 | 500 | +0.6% | 1,044,800 | 2872億9042万 | +4.38% | - | 0.78 |
01/24 | 496 | 503 | 495 | 497 | -0.6% | 1,146,400 | 2855億6668万 | +4.19% | - | 0.77 |
01/23 | 503 | 505 | 497 | 500 | -0.2% | 1,538,600 | 2872億9042万 | +5.26% | - | 0.78 |
01/22 | 496 | 502 | 494 | 501 | +1.42% | 1,632,100 | 2878億6500万 | +5.7% | - | 0.78 |
01/19 | 497 | 498 | 491 | 494 | +0.82% | 1,152,200 | 2838億4293万 | +4.44% | - | 0.77 |
01/18 | 490 | 498 | 490 | 490 | -0.2% | 1,253,900 | 2815億4461万 | +3.81% | - | 0.76 |
01/17 | 502 | 510 | 490 | 491 | -1.8% | 2,209,300 | 2821億1919万 | +4.25% | - | 0.77 |
01/16 | 502 | 505 | 498 | 500 | +0.2% | 1,631,400 | 2872億9042万 | +6.16% | - | 0.78 |
01/15 | 507 | 508 | 498 | 499 | -1.77% | 2,153,900 | 2867億1584万 | +6.17% | - | 0.78 |
01/12 | 509 | 509 | 497 | 508 | +2.21% | 2,611,300 | 2918億8707万 | +8.32% | - | 0.79 |
01/11 | 498 | 504 | 496 | 497 | +0.61% | 1,679,700 | 2855億6668万 | +6.42% | - | 0.77 |
01/10 | 488 | 498 | 488 | 494 | +1.65% | 1,966,700 | 2838億4293万 | +6.01% | - | 0.77 |
01/09 | 491 | 493 | 481 | 486 | -0.21% | 1,692,100 | 2792億4629万 | +4.29% | - | 0.76 |
01/05 | 486 | 488 | 484 | 487 | +1.88% | 2,440,700 | 2798億2087万 | +4.73% | - | 0.76 |
01/04 | 464 | 479 | 457 | 478 | +3.24% | 3,000,400 | 2746億4964万 | +2.8% | - | 0.75 |
2023 | ||||||||||
12/29 | 462 | 467 | 461 | 463 | +0.22% | 1,605,000 | 2660億3093万 | -0.64% | - | 0.72 |
12/28 | 453 | 462 | 453 | 462 | +1.09% | 1,070,900 | 2654億5635万 | -1.07% | - | 0.72 |
12/27 | 449 | 458 | 449 | 457 | +2.24% | 1,838,800 | 2625億8344万 | -2.35% | - | 0.71 |
12/26 | 450 | 453 | 446 | 447 | -0.22% | 1,352,900 | 2568億3763万 | -4.69% | - | 0.7 |
12/25 | 452 | 454 | 445 | 448 | -0.44% | 1,403,900 | 2574億1222万 | -4.88% | - | 0.7 |
12/22 | 451 | 454 | 448 | 450 | -0.44% | 1,341,100 | 2585億6138万 | -4.66% | - | 0.7 |
12/21 | 450 | 454 | 447 | 452 | -0.66% | 2,151,100 | 2597億1054万 | -4.64% | - | 0.7 |
12/20 | 457 | 465 | 453 | 455 | -0.87% | 2,654,000 | 2614億3428万 | -4.21% | - | 0.71 |
12/19 | 455 | 463 | 452 | 459 | -0.22% | 1,852,100 | 2637億3261万 | -3.57% | - | 0.72 |
12/18 | 454 | 464 | 453 | 460 | -0.43% | 1,826,100 | 2643億719万 | -3.36% | - | 0.72 |
12/15 | 453 | 464 | 446 | 462 | +3.36% | 2,838,100 | 2654億5635万 | -3.14% | - | 0.72 |
12/14 | 450 | 455 | 442 | 447 | -3.04% | 3,418,000 | 2568億3763万 | -6.29% | - | 0.7 |
12/13 | 465 | 465 | 458 | 461 | -1.28% | 2,451,100 | 2648億8177万 | -3.56% | - | 0.72 |
12/12 | 487 | 487 | 464 | 467 | -2.51% | 2,007,300 | 2683億2925万 | -2.51% | - | 0.73 |
12/11 | 473 | 481 | 471 | 479 | +2.79% | 1,843,400 | 2752億2422万 | 0% | - | 0.75 |
12/08 | 477 | 478 | 464 | 466 | -2.92% | 2,478,000 | 2677億5467万 | -2.51% | - | 0.73 |
12/07 | 490 | 493 | 479 | 480 | -1.23% | 2,123,800 | 2757億9880万 | +0.84% | - | 0.75 |
12/06 | 471 | 487 | 469 | 486 | +3.18% | 3,228,100 | 2792億4629万 | +2.53% | - | 0.76 |
12/05 | 466 | 472 | 463 | 471 | +1.73% | 2,643,500 | 2706億2758万 | -0.21% | - | 0.73 |
12/04 | 474 | 477 | 460 | 463 | -2.73% | 3,061,700 | 2660億3093万 | -2.53% | - | 0.72 |
12/01 | 472 | 481 | 471 | 476 | -0.21% | 2,457,200 | 2735億48万 | -0.42% | - | 0.74 |
11/30 | 478 | 482 | 474 | 477 | -0.63% | 3,468,000 | 2740億7506万 | -0.63% | - | 0.74 |
11/29 | 481 | 484 | 478 | 480 | -0.41% | 2,550,400 | 2757億9880万 | -0.41% | - | 0.75 |
11/28 | 490 | 492 | 482 | 482 | -2.43% | 3,143,000 | 2769億4796万 | -0.41% | - | 0.75 |
11/27 | 496 | 500 | 492 | 494 | +0.41% | 2,130,100 | 2838億4293万 | +1.65% | - | 0.77 |
11/24 | 490 | 495 | 488 | 492 | +1.65% | 2,146,800 | 2826億9377万 | +0.82% | - | 0.77 |
11/22 | 482 | 487 | 480 | 484 | -0.21% | 1,679,400 | 2780億9713万 | -1.22% | - | 0.75 |
11/21 | 483 | 487 | 476 | 485 | -0.41% | 2,796,900 | 2786億7171万 | -1.62% | - | 0.76 |
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 | 921 9/27 | 587 1/22 | 16,781,000 8/9 | - | - | +12.41% 9/26 | -17.99% 11/13 |
2009年 3月期 | 741 6/6 | 158 2/2 | 7,591,000 11/7 | - | - | +26.82% 4/13 | -44.08% 10/27 |
2010年 3月期 | 422 8/25 | 218 4/1 | 8,031,000 4/3 | - | - | +25.2% 8/10 | -20.67% 11/27 |
2011年 3月期 | 523 5/14 | 309 3/15 | 18,592,000 10/29 | 3005億534万 | 1775億4522万 | +20.78% 5/13 | -24.83% 3/15 |
2012年 3月期 | 600 3/30 | 365 4/14 | 8,463,000 4/6 | 3447億4800万 | 2097億2170万 | +10.29% 9/29 | -15.48% 8/22 |
2013年 3月期 | 1,125 3/21 | 481 6/5 | 8,054,000 10/19 | 6464億250万 | 2763億7298万 | +22.76% 4/11 | -8.98% 6/4 |
2014年 3月期 | 1,752 5/20 | 951 4/2 | 7,398,000 8/20 | 1兆66億 | 5464億2558万 | +18.98% 5/15 | -16.12% 8/22 |
2015年 3月期 | 1,916 3/13 | 1,207 5/21 | 5,874,400 12/12 | 1兆1008億 | 6935億1908万 | +8.87% 11/4 | -13.26% 5/12 |
2016年 3月期 | 1,725 4/1 | 1,016 2/12 | 7,280,500 1/27 | 9911億5196万 | 5837億7414万 | +10.6% 10/26 | -18.38% 8/25 |
2017年 3月期 | 1,440 3/17 | 915 7/8 | 9,308,400 10/28 | 8273億9642万 | 5257億4147万 | +10.13% 7/21 | -10.8% 7/8 |
2018年 3月期 | 1,582 2/1 | 1,194 7/24 | 7,286,200 11/2 | 9089億8690万 | 6860億4953万 | +8.24% 9/21 | -9.06% 3/5 |
2019年 3月期 | 1,436 4/12 | 924 3/28 | 7,409,100 4/12 | 8250億9810万 | 5309億1270万 | +8.23% 9/21 | -10.97% 10/25 |
2020年 3月期 | 1,183 1/7 12/18 他2件 | 472 3/23 | 6,222,200 3/23 | 6797億2914万 | 2712億216万 | +12.72% 11/5 | -41.81% 3/19 |
2021年 3月期 | 1,098 2/17 | 520 4/6 | 12,992,700 3/24 | 6308億8977万 | 2987億8204万 | +22.92% 6/8 | -14.39% 7/31 |
2022年 3月期 | 1,164 10/20 | 624 3/9 | 19,843,300 3/8 | 6688億1210万 | 3585億3845万 | +10.87% 5/28 | -37.11% 3/9 |
2023年 3月期 | 757 7/20 | 478 1/16 | 24,303,600 5/31 | 4349億5770万 | 2746億4964万 | +10.23% 2/1 | -15.06% 12/23 |
最新 | 491 2024/4/18 | 1,375,000 | 2821億1919万 | -3.54% 509 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 6%(1.06倍)
- 1985/12/28 vs 1984/12/28
- -7%(0.93倍)
- 1986/12/27 vs 1985/12/28
- 2%(1.02倍)
- 1987/12/28 vs 1986/12/27
- 60%(1.6倍)
- 1988/12/28 vs 1987/12/28
- 80%(1.8倍)
- 1989/12/29 vs 1988/12/28
- 45%(1.45倍)
- 1990/12/28 vs 1989/12/29
- -28%(0.72倍)
- 1991/12/30 vs 1990/12/28
- -2%(0.98倍)
- 1992/12/30 vs 1991/12/30
- -35%(0.65倍)
- 1993/12/30 vs 1992/12/30
- 8%(1.08倍)
- 1994/12/30 vs 1993/12/30
- 52%(1.52倍)
- 1995/12/29 vs 1994/12/30
- -10%(0.9倍)
- 1996/12/30 vs 1995/12/29
- -5%(0.95倍)
- 1997/12/30 vs 1996/12/30
- -64%(0.36倍)
- 1998/12/30 vs 1997/12/30
- 26%(1.26倍)
- 1999/12/30 vs 1998/12/30
- -9%(0.91倍)
- 2000/12/29 vs 1999/12/30
- 30%(1.3倍)
- 2001/12/28 vs 2000/12/29
- -2%(0.98倍)
- 2002/12/30 vs 2001/12/28
- -7%(0.93倍)
- 2003/12/30 vs 2002/12/30
- 88%(1.88倍)
- 2004/12/30 vs 2003/12/30
- 0%(1倍)
- 2005/12/30 vs 2004/12/30
- -2%(0.98倍)
- 2006/12/29 vs 2005/12/30
- -18%(0.82倍)
- 2007/12/28 vs 2006/12/29
- 19%(1.19倍)
- 2008/12/30 vs 2007/12/28
- -75%(0.25倍)
- 2009/12/30 vs 2008/12/30
- 76%(1.76倍)
- 2010/12/30 vs 2009/12/30
- 37%(1.37倍)
- 2011/12/30 vs 2010/12/30
- 6%(1.06倍)
- 2012/12/28 vs 2011/12/30
- 66%(1.66倍)
- 2013/12/30 vs 2012/12/28
- 114%(2.14倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- -12%(0.88倍)
- 2016/12/30 vs 2015/12/30
- -16%(0.84倍)
- 2017/12/29 vs 2016/12/30
- 23%(1.23倍)
- 2018/12/28 vs 2017/12/29
- -29%(0.71倍)
- 2019/12/30 vs 2018/12/28
- 12%(1.12倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/30
- -47%(0.53倍)
- 2023/12/29 vs 2022/12/30
- -8%(0.92倍)
- 2024/04/18 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
158円(2009/02/02) - 211%(3.11倍)
491円(4/18)