株価チャート
株価
4/18
- 前日 (4/17)
- 475
- 始値
- 476
- 高値
- 487
- 安値
- 473
- 終値 +1.26%
- 481
- 出来高 -22.3%
- 9,532,800
乖離率
- 株価（5日）
移動平均値 - -2.63%
494 - 株価（25日）
移動平均値 - -2.63%
494 - 出来高（5日）
移動平均値 - -8.2%
10,384,400
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 | 476 | 487 | 473 | 481 | +1.26% | 9,532,800 | 7168億2588万 | -2.63% | 5.11 | 0.78 |
| 04/17 | 499 | 499 | 475 | 475 | -4.43% | 12,269,500 | 7078億8418万 | -3.65% | 5.04 | 0.77 |
| 04/16 | 510 | 518 | 496 | 497 | -2.55% | 11,909,100 | 7406億7040万 | +1.02% | 5.28 | 0.81 |
| 04/15 | 499 | 510 | 498 | 510 | +0.79% | 8,405,200 | 7600億4407万 | +4.08% | 5.42 | 0.83 |
| 04/12 | 507 | 510 | 503 | 506 | -0.39% | 9,805,400 | 7540億8294万 | +3.9% | 5.37 | 0.82 |
| 04/11 | 507 | 510 | 502 | 508 | -0.59% | 10,066,200 | 7570億6350万 | +4.74% | 5.39 | 0.82 |
| 04/10 | 509 | 515 | 508 | 511 | +0.59% | 8,504,200 | 7615億3435万 | +5.58% | 5.43 | 0.83 |
| 04/09 | 496 | 509 | 495 | 508 | +2.63% | 12,035,300 | 7570億6350万 | +5.39% | 5.39 | 0.82 |
| 04/08 | 492 | 496 | 490 | 495 | +1.02% | 8,277,000 | 7376億8983万 | +2.91% | 5.26 | 0.8 |
| 04/05 | 485 | 490 | 479 | 490 | +0.62% | 12,484,000 | 7302億3842万 | +2.08% | 5.2 | 0.79 |
| 04/04 | 495 | 498 | 486 | 487 | -0.81% | 11,674,300 | 7257億6757万 | +1.88% | 5.17 | 0.79 |
| 04/03 | 491 | 495 | 483 | 491 | -0.41% | 9,405,300 | 7317億2870万 | +2.94% | 5.21 | 0.8 |
| 04/02 | 497 | 499 | 491 | 493 | -0.2% | 7,529,200 | 7347億927万 | +3.57% | 5.24 | 0.8 |
| 04/01 | 506 | 508 | 492 | 494 | -2.37% | 9,926,300 | 7361億9955万 | +4.22% | 5.25 | 0.8 |
| 03/29 | 504 | 509 | 499 | 506 | +2.02% | 10,338,600 | 7540億8294万 | +6.98% | 5.37 | 0.82 |
| 03/28 | 495 | 507 | 494 | 496 | -0.8% | 9,389,500 | 7391億8011万 | +5.31% | 5.27 | 0.8 |
| 03/27 | 503 | 507 | 500 | 500 | -1.19% | 10,041,000 | 7451億4124万 | +6.61% | 5.31 | 0.81 |
| 03/26 | 495 | 506 | 491 | 506 | +2.02% | 11,579,100 | 7540億8294万 | +8.35% | 5.37 | 0.82 |
| 03/25 | 503 | 505 | 496 | 496 | -1.59% | 8,023,300 | 7391億8011万 | +6.67% | 5.27 | 0.8 |
| 03/22 | 500 | 509 | 500 | 504 | +1.41% | 15,237,400 | 7511億237万 | +8.86% | 5.35 | 0.82 |
| 03/21 | 505 | 509 | 493 | 497 | -0.4% | 16,954,000 | 7406億7040万 | +8.04% | 5.28 | 0.81 |
| 03/19 | 481 | 500 | 481 | 499 | +3.96% | 23,071,500 | 7436億5096万 | +8.95% | 5.3 | 0.81 |
| 03/18 | 478 | 484 | 474 | 480 | +3.23% | 18,742,100 | 7153億3559万 | +5.26% | 5.1 | 0.78 |
| 03/15 | 467 | 470 | 461 | 465 | +1.09% | 14,937,500 | 6929億8136万 | +2.2% | 4.94 | 0.75 |
| 03/14 | 457 | 460 | 452 | 460 | +2% | 10,870,600 | 6855億2994万 | +1.1% | 4.89 | 0.75 |
| 03/13 | 450 | 458 | 445 | 451 | +1.35% | 12,308,800 | 6721億1740万 | -0.66% | 4.79 | 0.73 |
| 03/12 | 440 | 445 | 433 | 445 | +0.45% | 10,460,100 | 6631億7571万 | -1.98% | 4.73 | 0.72 |
| 03/11 | 445 | 451 | 440 | 443 | -2.21% | 14,326,900 | 6601億9514万 | -2.42% | 4.7 | 0.72 |
| 03/08 | 450 | 458 | 449 | 453 | -0.44% | 9,857,700 | 6750億9797万 | -0.66% | 4.81 | 0.73 |
| 03/07 | 470 | 472 | 452 | 455 | -3.81% | 20,289,500 | 6780億7853万 | -0.22% | 4.83 | 0.74 |
| 03/06 | 470 | 481 | 469 | 473 | +0.85% | 13,882,800 | 7049億362万 | +3.5% | 5.02 | 0.77 |
| 03/05 | 470 | 472 | 465 | 469 | -0.21% | 9,028,600 | 6989億4249万 | +2.63% | 4.98 | 0.76 |
| 03/04 | 467 | 475 | 466 | 470 | +0.64% | 12,511,000 | 7004億3277万 | +3.07% | 4.99 | 0.76 |
| 03/01 | 460 | 469 | 460 | 467 | +1.08% | 11,703,600 | 6959億6192万 | +2.41% | 4.96 | 0.76 |
| 02/29 | 462 | 471 | 460 | 462 | 0% | 13,741,100 | 6885億1051万 | +1.54% | 4.91 | 0.75 |
| 02/28 | 452 | 464 | 452 | 462 | +1.54% | 10,697,000 | 6885億1051万 | +1.54% | 4.91 | 0.75 |
| 02/27 | 450 | 459 | 448 | 455 | +0.44% | 11,624,500 | 6780億7853万 | 0% | 4.83 | 0.74 |
| 02/26 | 455 | 459 | 453 | 453 | -0.22% | 8,894,600 | 6750億9797万 | -0.44% | 4.81 | 0.73 |
| 02/22 | 453 | 454 | 450 | 454 | +0.67% | 8,008,600 | 6765億8825万 | -0.22% | 4.82 | 0.74 |
| 02/21 | 453 | 453 | 448 | 451 | -0.22% | 6,567,600 | 6721億1740万 | -0.88% | 4.79 | 0.73 |
| 02/20 | 452 | 457 | 450 | 452 | -0.66% | 7,027,400 | 6736億768万 | -0.66% | 4.8 | 0.73 |
| 02/19 | 450 | 456 | 446 | 455 | +1.34% | 9,140,900 | 6780億7853万 | -0.22% | 4.83 | 0.74 |
| 02/16 | 442 | 451 | 440 | 449 | +2.05% | 14,558,400 | 6691億3684万 | -1.54% | 4.77 | 0.73 |
| 02/15 | 448 | 448 | 435 | 440 | -0.9% | 13,460,000 | 6557億2429万 | -3.72% | 4.67 | 0.71 |
| 02/14 | 446 | 447 | 437 | 444 | -1.11% | 12,456,700 | 6616億8542万 | -3.06% | 4.72 | 0.72 |
| 02/13 | 446 | 449 | 440 | 449 | +1.13% | 12,537,700 | 6691億3684万 | -2.18% | 4.77 | 0.73 |
| 02/09 | 453 | 454 | 444 | 444 | -2.42% | 13,540,000 | 6616億8542万 | -3.27% | 4.72 | 0.72 |
| 02/08 | 457 | 459 | 450 | 455 | -0.22% | 12,750,700 | 6780億7853万 | -0.87% | 4.83 | 0.74 |
| 02/07 | 447 | 459 | 447 | 456 | +1.79% | 16,067,500 | 6795億6881万 | -0.65% | 4.84 | 0.74 |
| 02/06 | 452 | 453 | 447 | 448 | -1.1% | 14,381,900 | 6676億4655万 | -2.4% | 4.76 | 0.73 |
| 02/05 | 460 | 465 | 451 | 453 | +1.12% | 24,387,600 | 6750億9797万 | -1.31% | 4.81 | 0.73 |
| 02/02 | 452 | 454 | 438 | 448 | -5.29% | 46,891,400 | 6676億4655万 | -2.4% | 4.76 | 0.73 |
| 02/01 | 469 | 474 | 464 | 473 | +0.42% | 13,244,300 | 7049億362万 | +3.05% | 5.02 | 0.77 |
| 01/31 | 469 | 472 | 464 | 471 | +0.64% | 11,559,600 | 7019億2305万 | +2.84% | 5 | 0.76 |
| 01/30 | 465 | 471 | 461 | 468 | +0.65% | 11,956,000 | 6974億5220万 | +2.41% | 4.97 | 0.76 |
| 01/29 | 462 | 467 | 460 | 465 | +2.42% | 11,311,100 | 6929億8136万 | +1.97% | 4.94 | 0.75 |
| 01/26 | 455 | 460 | 452 | 454 | -1.52% | 8,084,800 | 6765億8825万 | -0.22% | 4.82 | 0.74 |
| 01/25 | 456 | 461 | 451 | 461 | +1.1% | 9,196,600 | 6870億2023万 | +1.54% | 4.9 | 0.75 |
| 01/24 | 460 | 461 | 454 | 456 | -0.22% | 7,079,000 | 6795億6881万 | +0.66% | 4.84 | 0.74 |
| 01/23 | 462 | 465 | 456 | 457 | -1.08% | 8,010,900 | 6810億5910万 | +1.11% | 4.85 | 0.74 |
| 01/22 | 455 | 464 | 453 | 462 | +2.21% | 8,961,100 | 6885億1051万 | +2.44% | 4.91 | 0.75 |
| 01/19 | 465 | 465 | 451 | 452 | -1.53% | 9,998,500 | 6736億768万 | +0.22% | 4.8 | 0.73 |
| 01/18 | 453 | 464 | 452 | 459 | +1.77% | 9,295,200 | 6840億3966万 | +1.55% | 4.87 | 0.74 |
| 01/17 | 462 | 464 | 450 | 451 | -0.88% | 11,847,200 | 6721億1740万 | -0.22% | 4.79 | 0.73 |
| 01/16 | 463 | 464 | 455 | 455 | -2.57% | 10,947,000 | 6780億7853万 | +0.66% | 4.83 | 0.74 |
| 01/15 | 470 | 472 | 466 | 467 | -0.64% | 7,626,000 | 6959億6192万 | +3.09% | 4.96 | 0.76 |
| 01/12 | 472 | 477 | 463 | 470 | +0.43% | 12,026,800 | 7004億3277万 | +3.52% | 4.99 | 0.76 |
| 01/11 | 475 | 478 | 467 | 468 | +1.08% | 11,517,500 | 6974億5220万 | +3.08% | 4.97 | 0.76 |
| 01/10 | 460 | 465 | 457 | 463 | +0.87% | 8,156,800 | 6900億79万 | +1.98% | 4.92 | 0.75 |
| 01/09 | 460 | 460 | 454 | 459 | +0.88% | 7,015,100 | 6840億3966万 | +0.88% | 4.87 | 0.74 |
| 01/05 | 460 | 462 | 455 | 455 | -0.22% | 8,227,200 | 6780億7853万 | -0.22% | 4.83 | 0.74 |
| 01/04 | 452 | 458 | 447 | 456 | +1.56% | 8,426,900 | 6795億6881万 | -0.22% | 4.84 | 0.74 |
| 2023 | ||||||||||
| 12/29 | 448 | 452 | 448 | 449 | -0.22% | 6,262,700 | 6691億3684万 | -2.18% | 4.77 | 0.73 |
| 12/28 | 438 | 450 | 436 | 450 | 0% | 5,799,300 | 6706億2712万 | -2.17% | 4.78 | 0.73 |
| 12/27 | 450 | 454 | 447 | 450 | +0.45% | 7,176,000 | 6706億2712万 | -2.6% | 4.78 | 0.73 |
| 12/26 | 454 | 454 | 445 | 448 | -1.32% | 6,555,000 | 6676億4655万 | -3.24% | 4.76 | 0.73 |
| 12/25 | 451 | 459 | 450 | 454 | +1.57% | 10,122,900 | 6765億8825万 | -2.37% | 4.82 | 0.74 |
| 12/22 | 441 | 449 | 440 | 447 | +1.36% | 7,635,600 | 6661億5627万 | -4.28% | 4.75 | 0.73 |
| 12/21 | 440 | 448 | 439 | 441 | -0.68% | 10,786,500 | 6572億1458万 | -5.97% | 4.68 | 0.72 |
| 12/20 | 447 | 450 | 443 | 444 | +1.6% | 10,012,800 | 6616億8542万 | -5.93% | 4.72 | 0.72 |
| 12/19 | 434 | 443 | 431 | 437 | +0.46% | 7,133,700 | 6512億5345万 | -7.81% | 4.64 | 0.71 |
| 12/18 | 431 | 437 | 425 | 435 | -0.46% | 8,863,200 | 6482億7288万 | -8.61% | 4.62 | 0.71 |
| 12/15 | 430 | 437 | 426 | 437 | +3.55% | 16,137,200 | 6512億5345万 | -8.58% | 4.64 | 0.71 |
| 12/14 | 434 | 436 | 420 | 422 | -6.84% | 24,778,700 | 6288億9921万 | -12.27% | 4.48 | 0.68 |
| 12/13 | 457 | 458 | 449 | 453 | -1.74% | 13,057,300 | 6750億9797万 | -6.4% | 4.81 | 0.74 |
| 12/12 | 470 | 471 | 461 | 461 | -0.43% | 8,070,500 | 6870億2023万 | -5.14% | 4.9 | 0.75 |
| 12/11 | 461 | 465 | 458 | 463 | +1.76% | 8,963,900 | 6900億79万 | -4.93% | 4.92 | 0.75 |
| 12/08 | 455 | 458 | 450 | 455 | -3.4% | 14,155,100 | 6780億7853万 | -6.76% | 4.83 | 0.74 |
| 12/07 | 480 | 482 | 468 | 471 | -2.28% | 10,055,600 | 7019億2305万 | -3.88% | 5 | 0.76 |
| 12/06 | 472 | 483 | 470 | 482 | +2.34% | 10,120,300 | 7183億1616万 | -1.63% | 5.12 | 0.78 |
| 12/05 | 469 | 472 | 466 | 471 | +0.86% | 8,427,100 | 7019億2305万 | -3.88% | 5 | 0.76 |
| 12/04 | 476 | 476 | 465 | 467 | -3.51% | 11,860,500 | 6959億6192万 | -5.08% | 4.96 | 0.76 |
| 12/01 | 489 | 490 | 481 | 484 | +0.62% | 8,266,900 | 7212億9672万 | -1.83% | 5.14 | 0.79 |
| 11/30 | 478 | 487 | 476 | 481 | -0.21% | 12,743,700 | 7168億2588万 | -2.63% | 5.11 | 0.78 |
| 11/29 | 487 | 489 | 482 | 482 | -1.23% | 10,538,600 | 7183億1616万 | -2.82% | 5.12 | 0.78 |
| 11/28 | 493 | 497 | 485 | 488 | -0.81% | 10,683,800 | 7272億5785万 | -1.81% | 5.18 | 0.79 |
| 11/27 | 500 | 500 | 491 | 492 | -0.81% | 9,446,200 | 7332億1898万 | -1.4% | 5.23 | 0.8 |
| 11/24 | 502 | 503 | 494 | 496 | +1.22% | 11,368,500 | 7391億8011万 | -0.8% | 5.27 | 0.8 |
| 11/22 | 483 | 492 | 481 | 490 | +1.66% | 10,774,100 | 7302億3842万 | -2.58% | 5.2 | 0.8 |
| 11/21 | 494 | 494 | 480 | 482 | -2.63% | 15,842,700 | 7183億1616万 | -4.55% | 5.12 | 0.78 |
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 | 2,390 239 11/5 239 11/1 | 1,550 155 3/18 155 3/17 他2件 | 18,315,700 183,157,000 11/1 | - | - | +18.95% 11/1 | -15.86% 1/16 |
| 2009年 3月期 | 2,120 212 6/6 | 1,010 101 10/27 | 10,267,600 102,676,000 6/4 | - | - | +20.48% 11/5 | -29.6% 10/10 |
| 2010年 3月期 | 1,910 191 6/18 | 1,100 110 11/27 | 15,055,700 150,557,000 6/4 | - | - | +17.59% 6/8 | -14.25% 7/13 |
| 2011年 3月期 | 1,340 134 4/15 134 4/14 他2件 | 820 82 3/15 | 8,761,000 87,610,000 12/14 | 7420億8610万 | 4541億1239万 | +16.44% 11/22 | -23.16% 3/15 |
| 2012年 3月期 | 1,070 107 10/31 107 7/8 | 880 88 11/25 88 11/24 | 3,083,300 30,833,000 3/15 | 5925億6129万 | 4873億4012万 | +9.64% 7/8 | -10.75% 11/24 |
| 2013年 3月期 | 1,280 128 2/5 128 2/4 | 660 66 10/15 66 10/12 他2件 | 24,246,900 242,469,000 2/4 | 7088億5836万 | 3655億509万 | +34.12% 2/4 | -14.51% 5/18 |
| 2014年 3月期 | 2,260 226 5/22 | 910 91 4/2 | 105,655,900 1,056,559,000 5/22 | 1兆2515億 | 5039億5399万 | +64.93% 5/21 | -17.76% 8/21 |
| 2015年 3月期 | 1,353 9/29 | 1,001 2/9 2/2 | 12,739,200 9/22 | 1兆3308億 | 9846億4558万 | +10.78% 9/25 | -11.61% 12/17 |
| 2016年 3月期 | 1,168 5/28 | 773 2/12 | 16,603,200 10/29 | 1兆1489億 | 7603億7066万 | +11.74% 10/29 | -43.88% 4/27 |
| 2017年 3月期 | 880 4/20 | 412 4/28 4/27 | 183,044,600 4/26 | 8656億2248万 | 4052億6871万 | +21.4% 10/25 | -25.17% 5/11 |
| 2018年 3月期 | 942 10/10 | 620 4/14 | 34,930,100 5/10 | 1兆4038億 | 9239億7514万 | +13.74% 5/10 | -9.18% 3/7 |
| 2019年 3月期 | 934 7/24 | 557 12/25 | 34,662,900 11/20 | 1兆3919億 | 8300億8735万 | +9.83% 5/21 | -17.52% 5/10 |
| 2020年 3月期 | 649 4/22 | 268 3/17 | 16,609,200 3/17 | 9671億9333万 | 3993億9570万 | +12.74% 9/11 | -24.21% 3/16 |
| 2021年 3月期 | 352 6/8 | 187 12/1 | 79,938,800 2/5 | 5245億7943万 | 2786億8282万 | +28.41% 2/8 | -21.86% 7/31 |
| 2022年 3月期 | 426 11/25 | 253 3/8 | 60,203,600 7/28 | 6348億6034万 | 3770億4147万 | +21.98% 10/18 | -18.03% 3/8 |
| 2023年 3月期 | 665 11/8 | 301 4/8 | 93,076,200 11/4 | 9910億3785万 | 4485億7503万 | +25.61% 11/8 | -18.4% 10/12 |
| 最新 | 481 2024/4/18 | 9,532,800 | 7168億2588万 | -2.63% 494 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- -6%（0.94倍）
- 1990/12/28 vs 1989/12/29
- -37%（0.63倍）
- 1991/12/30 vs 1990/12/28
- 5%（1.05倍）
- 1992/12/30 vs 1991/12/30
- -12%（0.88倍）
- 1993/12/30 vs 1992/12/30
- 22%（1.22倍）
- 1994/12/30 vs 1993/12/30
- 22%（1.22倍）
- 1995/12/29 vs 1994/12/30
- -14%（0.86倍）
- 1996/12/30 vs 1995/12/29
- 0%（1倍）
- 1997/12/30 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/30 vs 1997/12/30
- -27%（0.73倍）
- 1999/12/30 vs 1998/12/30
- 9%（1.09倍）
- 2000/12/29 vs 1999/12/30
- -5%（0.95倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- 15%（1.15倍）
- 2003/12/30 vs 2002/12/30
- -14%（0.86倍）
- 2004/12/30 vs 2003/12/30
- -47%（0.53倍）
- 2005/12/30 vs 2004/12/30
- 109%（2.09倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- -35%（0.65倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- -24%（0.76倍）
- 2020/12/30 vs 2019/12/30
- -53%（0.47倍）
- 2021/12/30 vs 2020/12/30
- 48%（1.48倍）
- 2022/12/30 vs 2021/12/30
- 59%（1.59倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/04/18 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
187円（2020/12/01） - 157%（2.57倍）
481円（4/18）