株価チャート
株価
4/15
- 前日 (4/12)
- 1,558
- 始値
- 1,519
- 高値
- 1,553
- 安値
- 1,511
- 終値 -0.71%
- 1,547
- 出来高 -59.74%
- 170,400
乖離率
- 株価（5日）
移動平均値 - +2.72%
1,506 - 株価（25日）
移動平均値 - +5.89%
1,461 - 出来高（5日）
移動平均値 - +3.6%
164,480
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 1,519 | 1,553 | 1,511 | 1,547 | -0.71% | 170,400 | 786億7367万 | +5.89% | 20.32 | 0.68 |
| 04/12 | 1,609 | 1,630 | 1,554 | 1,558 | +4.85% | 423,200 | 792億3308万 | +6.93% | 20.47 | 0.68 |
| 04/11 | 1,456 | 1,498 | 1,453 | 1,486 | +0.68% | 100,000 | 755億7147万 | +2.27% | 19.52 | 0.65 |
| 04/10 | 1,455 | 1,484 | 1,455 | 1,476 | +0.89% | 68,800 | 750億6292万 | +1.58% | 19.39 | 0.65 |
| 04/09 | 1,459 | 1,469 | 1,450 | 1,463 | +0.27% | 60,000 | 744億179万 | +0.48% | 19.22 | 0.64 |
| 04/08 | 1,452 | 1,470 | 1,452 | 1,459 | +0.76% | 68,800 | 741億9837万 | +0.14% | 19.17 | 0.64 |
| 04/05 | 1,450 | 1,456 | 1,433 | 1,448 | -0.89% | 74,300 | 736億3896万 | -0.75% | 19.02 | 0.63 |
| 04/04 | 1,462 | 1,485 | 1,453 | 1,461 | 0% | 99,100 | 743億8万 | 0% | 19.19 | 0.64 |
| 04/03 | 1,487 | 1,492 | 1,454 | 1,461 | -1.81% | 103,000 | 743億8万 | -0.2% | 19.19 | 0.64 |
| 04/02 | 1,492 | 1,494 | 1,476 | 1,488 | -1.2% | 107,200 | 756億7318万 | +1.5% | 19.55 | 0.65 |
| 04/01 | 1,501 | 1,518 | 1,490 | 1,506 | +2.31% | 143,500 | 765億8859万 | +2.66% | 19.79 | 0.66 |
| 03/29 | 1,489 | 1,503 | 1,461 | 1,472 | -2.06% | 283,800 | 748億5949万 | +0.34% | 19.34 | 0.65 |
| 03/28 | 1,489 | 1,527 | 1,489 | 1,503 | +1.35% | 119,500 | 764億3602万 | +2.24% | 19.75 | 0.66 |
| 03/27 | 1,469 | 1,495 | 1,459 | 1,483 | +2.21% | 115,300 | 754億1891万 | +0.88% | 19.48 | 0.65 |
| 03/26 | 1,442 | 1,457 | 1,436 | 1,451 | +0.14% | 83,200 | 737億9153万 | -1.43% | 19.06 | 0.64 |
| 03/25 | 1,437 | 1,484 | 1,437 | 1,449 | +0.42% | 172,700 | 736億8981万 | -1.76% | 19.04 | 0.64 |
| 03/22 | 1,453 | 1,455 | 1,432 | 1,443 | +0.14% | 115,600 | 733億8468万 | -2.37% | 18.96 | 0.63 |
| 03/21 | 1,449 | 1,453 | 1,431 | 1,441 | +0.35% | 113,900 | 732億8297万 | -2.83% | 18.93 | 0.63 |
| 03/19 | 1,418 | 1,438 | 1,411 | 1,436 | +1.34% | 62,200 | 730億2869万 | -3.69% | 18.87 | 0.63 |
| 03/18 | 1,420 | 1,431 | 1,411 | 1,417 | +0.64% | 75,200 | 720億6243万 | -5.47% | 18.62 | 0.62 |
| 03/15 | 1,409 | 1,420 | 1,403 | 1,408 | -0.85% | 102,700 | 716億473万 | -6.51% | 18.5 | 0.62 |
| 03/14 | 1,412 | 1,420 | 1,408 | 1,420 | +0.21% | 68,900 | 722億1500万 | -6.15% | 18.66 | 0.62 |
| 03/13 | 1,448 | 1,448 | 1,412 | 1,417 | -1.53% | 86,400 | 720億6243万 | -6.78% | 18.62 | 0.62 |
| 03/12 | 1,401 | 1,439 | 1,386 | 1,439 | +2.71% | 138,700 | 731億8126万 | -5.89% | 18.91 | 0.63 |
| 03/11 | 1,411 | 1,412 | 1,381 | 1,401 | -2.78% | 236,500 | 712億4874万 | -8.79% | 18.41 | 0.61 |
| 03/08 | 1,420 | 1,448 | 1,409 | 1,441 | -0.62% | 191,600 | 732億8297万 | -6.73% | 18.93 | 0.63 |
| 03/07 | 1,500 | 1,501 | 1,443 | 1,450 | -3.14% | 176,900 | 737億4067万 | -6.63% | 19.05 | 0.64 |
| 03/06 | 1,504 | 1,535 | 1,492 | 1,497 | -2.6% | 177,400 | 761億3089万 | -4.04% | 19.67 | 0.66 |
| 03/05 | 1,509 | 1,544 | 1,504 | 1,537 | +2.33% | 123,900 | 781億6511万 | -1.79% | 20.19 | 0.67 |
| 03/04 | 1,508 | 1,515 | 1,497 | 1,502 | -0.46% | 72,300 | 763億8516万 | -4.21% | 19.73 | 0.66 |
| 03/01 | 1,509 | 1,515 | 1,488 | 1,509 | +0.87% | 86,800 | 767億4115万 | -4.01% | 19.83 | 0.66 |
| 02/29 | 1,515 | 1,515 | 1,491 | 1,496 | -1.71% | 129,100 | 760億8003万 | -5.08% | 19.65 | 0.66 |
| 02/28 | 1,530 | 1,547 | 1,520 | 1,522 | -0.46% | 95,800 | 774億228万 | -3.61% | 20 | 0.67 |
| 02/27 | 1,512 | 1,529 | 1,498 | 1,529 | +1.46% | 163,000 | 777億5827万 | -3.29% | 20.09 | 0.67 |
| 02/26 | 1,523 | 1,523 | 1,505 | 1,507 | -0.53% | 107,600 | 766億3944万 | -4.68% | 19.8 | 0.66 |
| 02/22 | 1,540 | 1,543 | 1,503 | 1,515 | -1.24% | 124,800 | 770億4629万 | -4.24% | 19.9 | 0.66 |
| 02/21 | 1,505 | 1,546 | 1,502 | 1,534 | +1.79% | 99,500 | 780億1254万 | -3.03% | 20.15 | 0.67 |
| 02/20 | 1,522 | 1,530 | 1,507 | 1,507 | -1.5% | 97,200 | 766億3944万 | -4.8% | 19.8 | 0.66 |
| 02/19 | 1,515 | 1,535 | 1,506 | 1,530 | +0.39% | 106,200 | 778億912万 | -3.47% | 20.1 | 0.67 |
| 02/16 | 1,538 | 1,554 | 1,517 | 1,524 | +0.26% | 155,600 | 775億399万 | -3.97% | 20.02 | 0.67 |
| 02/15 | 1,580 | 1,605 | 1,493 | 1,520 | -3.8% | 313,200 | 773億56万 | -4.34% | 19.97 | 0.67 |
| 02/14 | 1,602 | 1,605 | 1,550 | 1,580 | -3.78% | 231,400 | 803億5190万 | -0.63% | 20.76 | 0.69 |
| 02/13 | 1,630 | 1,646 | 1,625 | 1,642 | +1.3% | 145,100 | 835億495万 | +3.4% | 21.57 | 0.72 |
| 02/09 | 1,595 | 1,629 | 1,588 | 1,621 | +1.44% | 150,400 | 824億3698万 | +2.47% | 21.3 | 0.71 |
| 02/08 | 1,584 | 1,612 | 1,564 | 1,598 | +1.14% | 106,700 | 812億6730万 | +1.33% | 20.99 | 0.7 |
| 02/07 | 1,605 | 1,613 | 1,574 | 1,580 | -2.05% | 156,000 | 803億5190万 | +0.51% | 20.76 | 0.69 |
| 02/06 | 1,627 | 1,627 | 1,609 | 1,613 | -1.16% | 66,900 | 820億3014万 | +3% | 21.19 | 0.71 |
| 02/05 | 1,618 | 1,637 | 1,618 | 1,632 | +1.12% | 93,200 | 829億9640万 | +4.62% | 21.44 | 0.72 |
| 02/02 | 1,616 | 1,623 | 1,600 | 1,614 | -0.43% | 103,600 | 820億8099万 | +3.99% | 21.2 | 0.71 |
| 02/01 | 1,640 | 1,641 | 1,614 | 1,621 | -1.7% | 95,000 | 824億3698万 | +4.99% | 21.3 | 0.71 |
| 01/31 | 1,617 | 1,649 | 1,612 | 1,649 | +1.35% | 109,000 | 838億6094万 | +7.29% | 21.66 | 0.72 |
| 01/30 | 1,626 | 1,633 | 1,622 | 1,627 | +0.12% | 111,800 | 827億4212万 | +6.41% | 21.38 | 0.71 |
| 01/29 | 1,605 | 1,631 | 1,605 | 1,625 | +1.31% | 102,100 | 826億4041万 | +6.77% | 21.35 | 0.71 |
| 01/26 | 1,612 | 1,623 | 1,600 | 1,604 | -0.5% | 114,200 | 815億7244万 | +5.87% | 21.07 | 0.7 |
| 01/25 | 1,596 | 1,616 | 1,594 | 1,612 | +1.51% | 146,800 | 819億7928万 | +6.83% | 21.18 | 0.71 |
| 01/24 | 1,585 | 1,593 | 1,560 | 1,588 | +1.08% | 104,700 | 807億5875万 | +5.59% | 20.86 | 0.7 |
| 01/23 | 1,580 | 1,585 | 1,566 | 1,571 | -0.44% | 115,400 | 798億9420万 | +4.8% | 20.64 | 0.69 |
| 01/22 | 1,549 | 1,579 | 1,549 | 1,578 | +2.27% | 80,800 | 802億5019万 | +5.48% | 20.73 | 0.69 |
| 01/19 | 1,528 | 1,547 | 1,522 | 1,543 | +1.71% | 139,400 | 784億7024万 | +3.35% | 20.27 | 0.68 |
| 01/18 | 1,520 | 1,534 | 1,517 | 1,517 | -0.52% | 131,700 | 771億4800万 | +1.74% | 19.93 | 0.66 |
| 01/17 | 1,556 | 1,558 | 1,524 | 1,525 | -1.8% | 209,400 | 775億5484万 | +2.42% | 20.04 | 0.67 |
| 01/16 | 1,562 | 1,562 | 1,541 | 1,553 | -0.77% | 119,900 | 789億7880万 | +4.44% | 20.4 | 0.68 |
| 01/15 | 1,575 | 1,576 | 1,555 | 1,565 | -0.32% | 106,200 | 795億8907万 | +5.46% | 20.56 | 0.69 |
| 01/12 | 1,570 | 1,580 | 1,567 | 1,570 | +0.06% | 136,200 | 798億4335万 | +6.08% | 20.63 | 0.69 |
| 01/11 | 1,577 | 1,579 | 1,558 | 1,569 | +1.23% | 159,400 | 797億9249万 | +6.3% | 20.61 | 0.69 |
| 01/10 | 1,544 | 1,562 | 1,544 | 1,550 | +1.04% | 168,500 | 788億2623万 | +5.23% | 20.36 | 0.68 |
| 01/09 | 1,520 | 1,537 | 1,520 | 1,534 | +2.06% | 150,900 | 780億1254万 | +4.35% | 20.15 | 0.67 |
| 01/05 | 1,498 | 1,508 | 1,494 | 1,503 | +1.35% | 138,500 | 764億3602万 | +2.45% | 19.75 | 0.66 |
| 01/04 | 1,471 | 1,491 | 1,443 | 1,483 | +0.68% | 147,700 | 754億1891万 | +1.16% | 19.48 | 0.65 |
| 2023 | ||||||||||
| 12/29 | 1,437 | 1,478 | 1,437 | 1,473 | +2.72% | 141,800 | 749億1035万 | +0.41% | - | 0.65 |
| 12/28 | 1,415 | 1,435 | 1,412 | 1,434 | -1.24% | 94,000 | 729億2698万 | -2.25% | - | 0.63 |
| 12/27 | 1,430 | 1,459 | 1,430 | 1,452 | +1.54% | 111,700 | 738億4238万 | -1.09% | - | 0.64 |
| 12/26 | 1,426 | 1,438 | 1,422 | 1,430 | +0.14% | 109,700 | 727億2356万 | -2.59% | - | 0.63 |
| 12/25 | 1,454 | 1,460 | 1,428 | 1,428 | -1.52% | 91,600 | 726億2185万 | -2.86% | - | 0.63 |
| 12/22 | 1,446 | 1,456 | 1,444 | 1,450 | +0.49% | 98,600 | 737億4067万 | -1.63% | - | 0.64 |
| 12/21 | 1,450 | 1,453 | 1,435 | 1,443 | -0.82% | 113,500 | 733億8468万 | -2.17% | - | 0.64 |
| 12/20 | 1,440 | 1,468 | 1,436 | 1,455 | +1.04% | 166,300 | 739億9495万 | -1.56% | - | 0.64 |
| 12/19 | 1,453 | 1,454 | 1,432 | 1,440 | -1.23% | 207,600 | 732億3211万 | -2.7% | - | 0.63 |
| 12/18 | 1,471 | 1,478 | 1,436 | 1,458 | -1.49% | 290,000 | 741億4752万 | -1.69% | - | 0.64 |
| 12/15 | 1,465 | 1,489 | 1,465 | 1,480 | +0.07% | 185,200 | 752億6634万 | -0.34% | - | 0.65 |
| 12/14 | 1,501 | 1,509 | 1,477 | 1,479 | -1.33% | 119,600 | 752億1548万 | -0.6% | - | 0.65 |
| 12/13 | 1,504 | 1,507 | 1,485 | 1,499 | +0.07% | 142,600 | 762億3260万 | +0.67% | - | 0.66 |
| 12/12 | 1,498 | 1,506 | 1,496 | 1,498 | +0.54% | 141,100 | 761億8174万 | +0.4% | - | 0.66 |
| 12/11 | 1,483 | 1,494 | 1,481 | 1,490 | +1.85% | 159,500 | 757億7490万 | -0.33% | - | 0.66 |
| 12/08 | 1,488 | 1,497 | 1,459 | 1,463 | -0.88% | 170,100 | 744億179万 | -2.4% | - | 0.64 |
| 12/07 | 1,486 | 1,490 | 1,470 | 1,476 | -0.61% | 128,100 | 750億6292万 | -1.86% | - | 0.65 |
| 12/06 | 1,451 | 1,498 | 1,451 | 1,485 | +2.34% | 187,300 | 755億2062万 | -1.46% | - | 0.65 |
| 12/05 | 1,468 | 1,469 | 1,451 | 1,451 | -1.36% | 156,400 | 737億9153万 | -3.78% | - | 0.64 |
| 12/04 | 1,485 | 1,491 | 1,471 | 1,471 | -1.34% | 114,300 | 748億864万 | -2.78% | - | 0.65 |
| 12/01 | 1,505 | 1,508 | 1,486 | 1,491 | +1.08% | 173,500 | 758億2575万 | -1.65% | - | 0.66 |
| 11/30 | 1,475 | 1,480 | 1,468 | 1,475 | 0% | 121,800 | 750億1206万 | -2.9% | - | 0.65 |
| 11/29 | 1,471 | 1,480 | 1,469 | 1,475 | -0.47% | 66,600 | 750億1206万 | -3.09% | - | 0.65 |
| 11/28 | 1,485 | 1,490 | 1,473 | 1,482 | -0.2% | 71,600 | 753億6805万 | -2.88% | - | 0.65 |
| 11/27 | 1,483 | 1,486 | 1,472 | 1,485 | +0.54% | 69,500 | 755億2062万 | -2.94% | - | 0.65 |
| 11/24 | 1,480 | 1,488 | 1,470 | 1,477 | +0.82% | 65,400 | 751億1377万 | -3.78% | - | 0.65 |
| 11/22 | 1,456 | 1,478 | 1,451 | 1,465 | +0.48% | 65,800 | 745億350万 | -4.99% | - | 0.65 |
| 11/21 | 1,477 | 1,478 | 1,448 | 1,458 | -1.29% | 167,300 | 741億4752万 | -5.81% | - | 0.64 |
| 11/20 | 1,475 | 1,491 | 1,450 | 1,477 | -2.51% | 262,400 | 751億1377万 | -5.02% | - | 0.65 |
| 11/17 | 1,482 | 1,515 | 1,482 | 1,515 | +1.68% | 94,500 | 770億4629万 | -3.01% | - | 0.67 |
| 11/16 | 1,502 | 1,516 | 1,483 | 1,490 | -1.72% | 92,800 | 757億7490万 | -4.97% | - | 0.66 |
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 | 4,970 3/24 | 2,890 5/18 | 1,146,300 11/8 | - | - | +23.47% 11/14 | -17.74% 5/17 |
| 2009年 3月期 | 6,410 6/11 | 2,100 2/2 | 3,667,600 1/27 | - | - | +25.04% 11/4 | -33.1% 1/27 |
| 2010年 3月期 | 5,440 12/24 | 2,705 4/28 | 1,807,100 5/14 | - | - | +24.08% 5/20 | -21.91% 2/8 |
| 2011年 3月期 | 3,825 4/6 | 1,333 3/15 | 3,291,500 8/5 | 1722億3592万 | 600億2365万 | +12.62% 12/22 | -24.81% 3/15 |
| 2012年 3月期 | 1,787 4/1 | 805 11/17 | 1,755,500 9/20 | 804億6682万 | 362億4834万 | +13.56% 12/5 | -22.32% 9/20 |
| 2013年 3月期 | 1,965 2/13 | 551 11/12 | 3,089,600 2/12 | 884億8198万 | 248億1097万 | +39.75% 1/22 | -19.16% 10/10 |
| 2014年 3月期 | 2,215 5/9 | 1,292 3/27 | 2,120,700 7/24 | 997億3923万 | 581億7810万 | +30.85% 5/9 | -18.36% 6/7 |
| 2015年 3月期 | 2,620 3/3 | 1,251 4/18 | 1,637,000 11/7 | 1179億7727万 | 563億3189万 | +24.67% 2/26 | -8.31% 3/27 |
| 2016年 3月期 | 2,973 11/12 | 1,640 3/31 | 1,630,900 2/19 | 1338億7268万 | 738億4836万 | +13.79% 11/11 | -17.84% 2/19 |
| 2017年 3月期 | 4,245 11/9 | 1,534 4/7 4/6 | 2,710,500 5/18 | 2081億9548万 | 690億7524万 | +33.32% 5/18 | -16.63% 4/5 |
| 2018年 12月期 | 3,615 1/10 | 1,208 12/26 | 2,641,000 1/24 | 1834億8311万 | 614億3361万 | +10.91% 8/9 | -23.71% 12/26 |
| 2019年 12月期 | 1,537 2/13 | 893 8/26 | 1,227,700 8/7 | 781億6511万 | 454億1408万 | +20.83% 11/8 | -17.25% 8/26 |
| 2020年 12月期 | 1,524 12/30 | 577 3/19 | 2,183,600 11/12 | 775億399万 | 293億4370万 | +29.86% 5/14 | -31.39% 3/13 |
| 2021年 12月期 | 1,953 11/4 | 1,272 3/5 | 2,411,300 8/6 | 993億2106万 | 646億8837万 | +16.51% 8/11 | -12.64% 1/27 |
| 2022年 12月期 | 1,940 12/14 | 1,159 3/7 | 1,139,900 8/9 | 986億5993万 | 589億4168万 | +16.32% 8/15 | -14.92% 3/7 |
| 2023年 12月期 | 1,947 2/1 | 1,412 12/28 | 837,700 8/9 | 990億1592万 | 718億816万 | +8.45% 7/5 | -10.29% 5/12 |
| 最新 | 1,547 2024/4/15 | 170,400 | 786億7367万 | +5.89% 1,461 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 27%（1.27倍）
- 1985/12/28 vs 1984/12/27
- 41%（1.41倍）
- 1986/12/27 vs 1985/12/28
- 50%（1.5倍）
- 1987/12/28 vs 1986/12/27
- 10%（1.1倍）
- 1988/12/28 vs 1987/12/28
- 19%（1.19倍）
- 1989/12/28 vs 1988/12/28
- 32%（1.32倍）
- 1990/12/28 vs 1989/12/28
- -30%（0.7倍）
- 1991/12/30 vs 1990/12/28
- 9%（1.09倍）
- 1992/12/30 vs 1991/12/30
- 11%（1.11倍）
- 1993/12/30 vs 1992/12/30
- 33%（1.33倍）
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/30
- -27%（0.73倍）
- 1996/12/30 vs 1995/12/29
- -28%（0.72倍）
- 1997/12/30 vs 1996/12/30
- -29%（0.71倍）
- 1998/12/30 vs 1997/12/30
- -12%（0.88倍）
- 1999/12/30 vs 1998/12/30
- -12%（0.88倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- 3%（1.03倍）
- 2002/12/30 vs 2001/12/28
- 25%（1.25倍）
- 2003/12/30 vs 2002/12/30
- 87%（1.87倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 140%（2.4倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- 20%（1.2倍）
- 2008/12/30 vs 2007/12/28
- -20%（0.8倍）
- 2009/12/30 vs 2008/12/30
- 29%（1.29倍）
- 2010/12/30 vs 2009/12/30
- -53%（0.47倍）
- 2011/12/30 vs 2010/12/30
- -56%（0.44倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 65%（1.65倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -60%（0.4倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- 34%（1.34倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/04/15 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
307円（1983/01/14） - 403%（5.03倍）
1,547円（4/15）