株価チャート
株価
4/18
- 前日 (4/17)
- 1,727
- 始値
- 1,725
- 高値
- 1,736
- 安値
- 1,719
- 終値 -0.06%
- 1,726
- 出来高 -5.88%
- 1,600
乖離率
- 株価（5日）
移動平均値 - +0.23%
1,722 - 株価（25日）
移動平均値 - -4.85%
1,814 - 出来高（5日）
移動平均値 - -27.27%
2,200
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 | 1,725 | 1,736 | 1,719 | 1,726 | -0.06% | 1,600 | 2071億3475万 | -4.85% | 10.27 | 0.97 |
| 04/17 | 1,725 | 1,727 | 1,714 | 1,727 | +0.82% | 1,700 | 2072億5476万 | -5.16% | 10.28 | 0.97 |
| 04/16 | 1,720 | 1,745 | 1,713 | 1,713 | -0.12% | 2,800 | 2055億7464万 | -6.19% | 10.2 | 0.97 |
| 04/15 | 1,745 | 1,745 | 1,711 | 1,715 | -0.81% | 3,100 | 2058億1465万 | -6.39% | 10.21 | 0.97 |
| 04/12 | 1,723 | 1,732 | 1,707 | 1,729 | +0.99% | 1,800 | 2074億9477万 | -6.03% | 10.29 | 0.97 |
| 04/11 | 1,738 | 1,738 | 1,707 | 1,712 | 0% | 7,500 | 2054億5463万 | -7.26% | 10.19 | 0.97 |
| 04/10 | 1,711 | 1,742 | 1,705 | 1,712 | +0.12% | 10,800 | 2054億5463万 | -7.66% | 10.19 | 0.97 |
| 04/09 | 1,732 | 1,736 | 1,710 | 1,710 | -0.98% | 5,400 | 2052億1461万 | -8.11% | 10.18 | 0.96 |
| 04/08 | 1,758 | 1,758 | 1,706 | 1,727 | -0.4% | 7,500 | 2072億5476万 | -7.5% | 10.28 | 0.97 |
| 04/05 | 1,729 | 1,748 | 1,703 | 1,734 | +0.23% | 5,200 | 2080億9482万 | -7.52% | 10.32 | 0.98 |
| 04/04 | 1,785 | 1,785 | 1,730 | 1,730 | -2.97% | 12,300 | 2076億1478万 | -7.98% | 10.3 | 0.98 |
| 04/03 | 1,811 | 1,825 | 1,777 | 1,783 | -2.62% | 7,700 | 2139億7524万 | -5.31% | 10.61 | 1.01 |
| 04/02 | 1,861 | 1,882 | 1,805 | 1,831 | -1.72% | 6,800 | 2197億3565万 | -2.86% | 10.9 | 1.03 |
| 04/01 | 1,875 | 1,880 | 1,849 | 1,863 | -1.17% | 7,000 | 2235億7592万 | -1.11% | 11.09 | 1.05 |
| 03/29 | 1,859 | 1,899 | 1,859 | 1,885 | +1.56% | 3,800 | 2262億1611万 | +0.27% | 11.22 | 1.06 |
| 03/28 | 1,878 | 1,901 | 1,845 | 1,856 | -2.57% | 4,300 | 2227億3586万 | -1.12% | 11.05 | 1.05 |
| 03/27 | 1,886 | 1,916 | 1,876 | 1,905 | +0.69% | 3,400 | 2286億1628万 | +1.55% | 11.34 | 1.07 |
| 03/26 | 1,897 | 1,924 | 1,850 | 1,892 | -0.42% | 2,900 | 2270億5617万 | +1.01% | 11.26 | 1.07 |
| 03/25 | 1,916 | 1,944 | 1,882 | 1,900 | -0.84% | 2,900 | 2280億1624万 | +1.5% | 11.31 | 1.07 |
| 03/22 | 1,920 | 1,937 | 1,897 | 1,916 | -0.93% | 15,300 | 2299億3637万 | +2.46% | 11.4 | 1.08 |
| 03/21 | 1,920 | 1,950 | 1,912 | 1,934 | -0.05% | 13,100 | 2320億9653万 | +3.53% | 11.51 | 1.09 |
| 03/19 | 1,929 | 1,950 | 1,920 | 1,935 | +2.06% | 6,000 | 2322億1654万 | +3.48% | 11.52 | 1.09 |
| 03/18 | 1,920 | 1,935 | 1,896 | 1,896 | -0.89% | 8,200 | 2275億3620万 | +1.28% | 11.29 | 1.07 |
| 03/15 | 1,915 | 1,927 | 1,891 | 1,913 | -0.1% | 6,100 | 2295億7635万 | +1.92% | 11.39 | 1.08 |
| 03/14 | 1,913 | 1,924 | 1,870 | 1,915 | +1.75% | 31,900 | 2298億1636万 | +1.81% | 11.4 | 1.08 |
| 03/13 | 1,899 | 1,899 | 1,844 | 1,882 | +1.24% | 8,200 | 2258億5608万 | -0.05% | 11.2 | 1.06 |
| 03/12 | 1,866 | 1,869 | 1,840 | 1,859 | -0.54% | 2,300 | 2230億9589万 | -1.54% | 11.07 | 1.05 |
| 03/11 | 1,900 | 1,912 | 1,860 | 1,869 | -2.55% | 5,500 | 2242億9597万 | -1.37% | 11.12 | 1.05 |
| 03/08 | 1,873 | 1,918 | 1,861 | 1,918 | +2.46% | 6,700 | 2301億7639万 | +0.95% | 11.42 | 1.08 |
| 03/07 | 1,876 | 1,898 | 1,867 | 1,872 | -1.68% | 7,900 | 2246億5600万 | -1.58% | 11.14 | 1.06 |
| 03/06 | 1,900 | 1,938 | 1,859 | 1,904 | -0.05% | 26,100 | 2284億9627万 | -0.16% | 11.33 | 1.07 |
| 03/05 | 1,870 | 1,911 | 1,870 | 1,905 | +2.36% | 6,000 | 2286億1628万 | -0.16% | 11.34 | 1.07 |
| 03/04 | 1,921 | 1,922 | 1,832 | 1,861 | -2.36% | 27,300 | 2233億3590万 | -2.46% | 11.08 | 1.05 |
| 03/01 | 1,874 | 1,917 | 1,870 | 1,906 | +1.93% | 16,800 | 2287億3629万 | -0.21% | 11.35 | 1.07 |
| 02/29 | 1,830 | 1,885 | 1,802 | 1,870 | +3.54% | 25,000 | 2244億1598万 | -1.99% | 11.13 | 1.05 |
| 02/28 | 1,835 | 1,859 | 1,802 | 1,806 | -1.37% | 7,400 | 2167億3543万 | -5.2% | 10.75 | 1.02 |
| 02/27 | 1,807 | 1,858 | 1,807 | 1,831 | +1.33% | 10,800 | 2197億3565万 | -3.99% | 10.9 | 1.03 |
| 02/26 | 1,777 | 1,823 | 1,777 | 1,807 | +1.86% | 29,800 | 2168億5544万 | -5.19% | 10.76 | 1.02 |
| 02/22 | 1,819 | 1,819 | 1,761 | 1,774 | -1.93% | 17,100 | 2128億9516万 | -7.02% | 10.56 | 1 |
| 02/21 | 1,817 | 1,829 | 1,791 | 1,809 | -0.44% | 14,500 | 2170億9546万 | -5.39% | 10.77 | 1.02 |
| 02/20 | 1,823 | 1,849 | 1,807 | 1,817 | -0.6% | 13,400 | 2180億5553万 | -5.12% | 10.82 | 1.02 |
| 02/19 | 1,873 | 1,887 | 1,818 | 1,828 | -2.4% | 15,500 | 2193億7562万 | -4.74% | 10.88 | 1.03 |
| 02/16 | 1,847 | 1,874 | 1,833 | 1,873 | +1.9% | 12,000 | 2247億7601万 | -2.65% | 11.15 | 1.06 |
| 02/15 | 1,878 | 1,907 | 1,803 | 1,838 | -2.6% | 23,700 | 2205億7571万 | -4.62% | 10.94 | 1.04 |
| 02/14 | 1,930 | 2,037 | 1,874 | 1,887 | -4.21% | 96,200 | 2264億5613万 | -2.33% | 11.23 | 1.06 |
| 02/13 | 1,983 | 2,027 | 1,962 | 1,970 | -1.05% | 14,300 | 2364億1683万 | +1.91% | 11.73 | 1.11 |
| 02/09 | 2,026 | 2,026 | 1,983 | 1,991 | -1.87% | 7,400 | 2389億3701万 | +2.95% | 11.85 | 1.12 |
| 02/08 | 2,035 | 2,048 | 2,000 | 2,029 | +0.69% | 9,400 | 2434億9734万 | +4.86% | 12.08 | 1.14 |
| 02/07 | 1,980 | 2,040 | 1,964 | 2,015 | +2.6% | 20,000 | 2418億1722万 | +4.3% | 11.99 | 1.14 |
| 02/06 | 1,986 | 2,014 | 1,962 | 1,964 | -1.11% | 6,200 | 2356億9678万 | +1.87% | 11.69 | 1.11 |
| 02/05 | 2,041 | 2,041 | 1,974 | 1,986 | -2.69% | 14,500 | 2383億3697万 | +3.22% | 11.82 | 1.12 |
| 02/02 | 2,009 | 2,069 | 1,996 | 2,041 | +1.9% | 27,700 | 2449億3744万 | +6.36% | 12.15 | 1.15 |
| 02/01 | 1,979 | 2,006 | 1,972 | 2,003 | +1.57% | 5,500 | 2403億7712万 | +4.76% | 11.92 | 1.13 |
| 01/31 | 1,999 | 2,040 | 1,951 | 1,972 | -0.45% | 17,900 | 2366億5685万 | +3.57% | 11.74 | 1.11 |
| 01/30 | 1,959 | 2,000 | 1,946 | 1,981 | +2.48% | 11,300 | 2377億3693万 | +4.48% | 11.79 | 1.12 |
| 01/29 | 1,948 | 1,960 | 1,916 | 1,933 | +0.89% | 10,900 | 2319億7652万 | +2.44% | 11.51 | 1.09 |
| 01/26 | 1,899 | 1,916 | 1,871 | 1,916 | +0.9% | 17,800 | 2299億3637万 | +1.97% | 11.4 | 1.08 |
| 01/25 | 1,855 | 1,899 | 1,855 | 1,899 | +2.76% | 16,900 | 2278億9623万 | +1.44% | 11.3 | 1.07 |
| 01/24 | 1,823 | 1,858 | 1,790 | 1,848 | +1.59% | 5,900 | 2217億7579万 | -0.96% | 11 | 1.04 |
| 01/23 | 1,835 | 1,847 | 1,771 | 1,819 | -0.71% | 11,600 | 2182億9554万 | -2.47% | 10.83 | 1.03 |
| 01/22 | 1,815 | 1,864 | 1,757 | 1,832 | +0.22% | 18,200 | 2198億5565万 | -1.72% | 10.9 | 1.03 |
| 01/19 | 1,850 | 1,850 | 1,801 | 1,828 | -1.19% | 8,000 | 2193億7562万 | -1.88% | 10.88 | 1.03 |
| 01/18 | 1,862 | 1,879 | 1,834 | 1,850 | -0.54% | 8,600 | 2220億1581万 | -0.54% | 11.01 | 1.04 |
| 01/17 | 1,900 | 1,917 | 1,860 | 1,860 | -2.36% | 7,800 | 2232億1589万 | +0.43% | 11.07 | 1.05 |
| 01/16 | 1,927 | 1,927 | 1,891 | 1,905 | -0.68% | 4,300 | 2286億1628万 | +3.2% | 11.34 | 1.07 |
| 01/15 | 1,955 | 1,955 | 1,899 | 1,918 | -1.84% | 8,800 | 2301億7639万 | +4.58% | 11.42 | 1.08 |
| 01/12 | 1,967 | 1,967 | 1,929 | 1,954 | +0.31% | 2,900 | 2344億9670万 | +7.36% | 11.63 | 1.1 |
| 01/11 | 1,946 | 1,962 | 1,920 | 1,948 | +0.15% | 3,700 | 2337億7665万 | +7.92% | 11.6 | 1.1 |
| 01/10 | 1,923 | 1,968 | 1,923 | 1,945 | +1.14% | 13,000 | 2334億1662万 | +8.42% | 11.58 | 1.1 |
| 01/09 | 1,999 | 1,999 | 1,902 | 1,923 | -3.71% | 25,800 | 2307億7643万 | +7.91% | 11.45 | 1.08 |
| 01/05 | 2,015 | 2,015 | 1,972 | 1,997 | -0.65% | 16,400 | 2396億5707万 | +12.63% | 11.89 | 1.13 |
| 01/04 | 2,179 | 2,179 | 1,995 | 2,010 | +3.13% | 55,600 | 2412億1718万 | +14.07% | 11.96 | 1.13 |
| 2023 | ||||||||||
| 12/29 | 1,927 | 1,980 | 1,927 | 1,949 | +1.56% | 18,600 | 2338億9666万 | +11.5% | 11.6 | 1.1 |
| 12/28 | 1,898 | 1,942 | 1,877 | 1,919 | +2.29% | 19,800 | 2302億9640万 | +10.54% | 11.42 | 1.08 |
| 12/27 | 1,891 | 1,897 | 1,867 | 1,876 | +1.19% | 8,900 | 2251億3603万 | +8.88% | 11.17 | 1.06 |
| 12/26 | 1,877 | 1,890 | 1,838 | 1,854 | -0.32% | 12,600 | 2224億9584万 | +8.36% | 11.04 | 1.05 |
| 12/25 | 1,850 | 1,872 | 1,826 | 1,860 | +3.05% | 13,800 | 2232億1589万 | +9.35% | 11.07 | 1.05 |
| 12/22 | 1,771 | 1,805 | 1,761 | 1,805 | +2.04% | 7,400 | 2166億1542万 | +6.93% | 10.74 | 1.02 |
| 12/21 | 1,750 | 1,777 | 1,705 | 1,769 | -0.06% | 11,200 | 2122億9512万 | +5.49% | 10.53 | 1 |
| 12/20 | 1,705 | 1,804 | 1,665 | 1,770 | +2.79% | 15,900 | 2124億1512万 | +6.31% | 10.54 | 1 |
| 12/19 | 1,729 | 1,786 | 1,685 | 1,722 | -0.63% | 21,300 | 2066億5471万 | +4.11% | 10.25 | 0.97 |
| 12/18 | 1,740 | 1,793 | 1,699 | 1,733 | -1.25% | 17,600 | 2079億7481万 | +5.35% | 10.32 | 0.98 |
| 12/15 | 1,815 | 1,815 | 1,749 | 1,755 | -4.1% | 30,500 | 2106億1500万 | +7.34% | 10.45 | 0.99 |
| 12/14 | 1,789 | 1,834 | 1,774 | 1,830 | +2.29% | 20,100 | 2196億1564万 | +12.75% | 10.89 | 1.03 |
| 12/13 | 1,800 | 1,800 | 1,714 | 1,789 | -0.89% | 16,200 | 2146億9529万 | +11.26% | 10.65 | 1.01 |
| 12/12 | 1,790 | 1,840 | 1,745 | 1,805 | +2.97% | 25,400 | 2166億1542万 | +13.17% | 10.74 | 1.02 |
| 12/11 | 1,657 | 1,807 | 1,657 | 1,753 | +5.79% | 15,400 | 2103億7498万 | +10.95% | 10.43 | 0.99 |
| 12/08 | 1,738 | 1,738 | 1,645 | 1,657 | -2.41% | 30,400 | 1988億5416万 | +5.81% | 9.86 | 0.93 |
| 12/07 | 1,583 | 1,700 | 1,583 | 1,698 | +6.13% | 7,700 | 2037億7451万 | +9.13% | 10.11 | 0.96 |
| 12/06 | 1,572 | 1,618 | 1,572 | 1,600 | +1.27% | 5,500 | 1920億1367万 | +3.69% | 9.52 | 0.9 |
| 12/05 | 1,600 | 1,602 | 1,553 | 1,580 | -0.63% | 8,900 | 1896億1350万 | +2.93% | 9.4 | 0.89 |
| 12/04 | 1,644 | 1,644 | 1,580 | 1,590 | -4.16% | 7,600 | 1908億1359万 | +4.13% | 9.46 | 0.9 |
| 12/01 | 1,650 | 1,676 | 1,650 | 1,659 | +0.06% | 2,300 | 1990億9418万 | +9.29% | 9.87 | 0.94 |
| 11/30 | 1,658 | 1,669 | 1,650 | 1,658 | -1.89% | 4,500 | 1989億7417万 | +10.09% | 9.87 | 0.93 |
| 11/29 | 1,671 | 1,717 | 1,642 | 1,690 | -1.69% | 2,200 | 2028億1444万 | +13.12% | 10.06 | 0.95 |
| 11/28 | 1,689 | 1,727 | 1,607 | 1,719 | +4.24% | 11,100 | 2062億9469万 | +16.15% | 10.23 | 0.97 |
| 11/27 | 1,657 | 1,750 | 1,619 | 1,649 | -1.02% | 12,100 | 1978億9409万 | +12.56% | 9.82 | 0.93 |
| 11/24 | 1,600 | 1,666 | 1,574 | 1,666 | +4.19% | 40,200 | 1999億3424万 | +14.74% | 9.92 | 0.94 |
| 11/22 | 1,560 | 1,600 | 1,559 | 1,599 | +2.04% | 10,300 | 1918億9366万 | +11.12% | 9.52 | 0.9 |
| 11/21 | 1,586 | 1,586 | 1,556 | 1,567 | -1.88% | 3,700 | 1880億5339万 | +9.66% | 9.33 | 0.88 |
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 | 367 1,469 4/2 | 170 678 3/18 | 156,000 39,000 7/17 | - | - | +23.62% 5/7 | -29.13% 3/18 |
| 2009年 3月期 | 234 934 5/8 | 97 389 2/24 388 2/23 | 168,800 42,200 12/26 | - | - | +18.31% 5/9 | -19.81% 10/9 |
| 2010年 3月期 | 185 740 7/28 | 100 400 4/28 | 129,200 32,300 4/30 | - | - | +18.44% 7/28 | -13.34% 10/6 |
| 2011年 3月期 | 255 1,020 3/25 1,020 3/24 | 135 542 6/8 541 4/1 | 264,800 66,200 5/6 | 322億3404万 | 170億9668万 | +38.05% 4/26 | -8.09% 3/17 |
| 2012年 3月期 | 375 1,499 5/9 | 199 795 8/9 | 2,445,200 611,300 4/26 | 473億7139万 | 251億2359万 | +17.04% 5/11 | -18.37% 5/23 |
| 2013年 3月期 | 440 1,760 3/27 1,760 3/26 | 206 825 6/5 | 428,800 107,200 2/14 | 556億1952万 | 260億7165万 | +23.41% 1/10 | -14.94% 6/4 |
| 2014年 3月期 | 590 2,360 3/28 | 373 1,491 6/7 | 564,800 141,200 12/24 | 745億8104万 | 471億1858万 | +12.31% 10/28 | -9.26% 6/7 |
| 2015年 3月期 | 751 3,005 2/18 | 532 2,127 4/11 | 214,800 53,700 4/16 | 949億6442万 | 672億1774万 | +14.27% 7/14 7/11 | -6.6% 10/17 |
| 2016年 3月期 | 884 3,535 7/22 | 625 2,500 8/25 | 184,800 46,200 8/11 | 1117億1355万 | 790億534万 | +17.24% 7/21 | -16.9% 8/25 |
| 2017年 3月期 | 1,020 4,080 3/3 4,080 2/27 | 673 2,690 6/28 | 121,200 30,300 2/27 | 1289億3671万 | 850億974万 | +16.15% 2/28 | -18.97% 4/11 |
| 2018年 3月期 | 1,563 6,250 1/4 | 753 3,010 4/11 | 140,800 35,200 9/20 | 1975億1335万 | 951億2243万 | +20.83% 12/29 | -12.98% 9/21 |
| 2019年 3月期 | 1,475 5,900 12/18 | 1,165 4,660 5/15 | 70,000 17,500 7/13 | 1770億1260万 | 1444億6995万 | +6.43% 12/17 | -5.64% 5/15 |
| 2020年 3月期 | 1,620 6,480 2/21 | 1,216 4,865 9/17 | 58,800 14,700 1/15 | 1944億1384万 | 1459億6039万 | +13.26% 12/16 | -13.71% 3/23 |
| 2021年 3月期 | 1,793 7,170 2/15 | 1,383 5,530 4/2 | 50,400 12,600 4/10 | 2151億1532万 | 1659億1181万 | +6.91% 11/13 | -8.34% 10/19 |
| 2022年 3月期 | 2,120 8,480 8/10 | 1,688 6,750 4/13 6,750 4/12 他2件 | 40,400 1/25 | 2544億1812万 | 2025億1442万 | +11.51% 7/28 | -8.88% 10/21 |
| 2023年 3月期 | 1,900 4/1 | 1,270 1/18 | 79,300 5/18 | 2280億1624万 | 1524億1085万 | +8.96% 2/13 | -7.55% 3/16 |
| 最新 | 1,726 2024/4/18 | 1,600 | 2071億3475万 | -4.85% 1,814 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/26
- -19%（0.81倍）
- 2002/12/27 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/27
- 32%（1.32倍）
- 2004/12/29 vs 2003/12/30
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/29
- 180%（2.8倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 26%（1.26倍）
- 2010/12/30 vs 2009/12/30
- 24%（1.24倍）
- 2011/12/30 vs 2010/12/30
- 35%（1.35倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 98%（1.98倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 88%（1.88倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/29 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/29
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -36%（0.64倍）
- 2023/12/29 vs 2022/12/30
- 51%（1.51倍）
- 2024/04/18 vs 2023/12/29
- -11%（0.89倍）
- 過去安値
68円（2002/12/24） - 2448%（25.48倍）
1,726円（4/18）