株価チャート
株価
4/18
- 前日 (4/17)
- 1,086
- 始値
- 1,086
- 高値
- 1,118
- 安値
- 1,086
- 終値 +2.49%
- 1,113
- 出来高 -10.59%
- 30,400
乖離率
- 株価（5日）
移動平均値 - -0.63%
1,120 - 株価（25日）
移動平均値 - -5.12%
1,173 - 出来高（5日）
移動平均値 - -10.69%
34,040
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 | 1,086 | 1,118 | 1,086 | 1,113 | +2.49% | 30,400 | 255億6338万 | -5.12% | 14.87 | 0.9 |
| 04/17 | 1,103 | 1,108 | 1,081 | 1,086 | -1.54% | 34,000 | 249億4324万 | -7.81% | 14.51 | 0.87 |
| 04/16 | 1,134 | 1,136 | 1,103 | 1,103 | -3.92% | 46,000 | 253億3370万 | -6.84% | 14.74 | 0.89 |
| 04/15 | 1,132 | 1,153 | 1,132 | 1,148 | -0.35% | 20,700 | 263億6726万 | -3.37% | 15.34 | 0.92 |
| 04/12 | 1,159 | 1,161 | 1,148 | 1,152 | -0.09% | 39,100 | 264億5913万 | -3.36% | 15.4 | 0.93 |
| 04/11 | 1,130 | 1,159 | 1,130 | 1,153 | +1.59% | 38,700 | 264億8210万 | -3.51% | 15.41 | 0.93 |
| 04/10 | 1,143 | 1,143 | 1,125 | 1,135 | -0.79% | 26,100 | 260億6868万 | -5.34% | 15.17 | 0.91 |
| 04/09 | 1,150 | 1,151 | 1,140 | 1,144 | +0.7% | 34,600 | 262億7539万 | -4.9% | 15.29 | 0.92 |
| 04/08 | 1,124 | 1,146 | 1,119 | 1,136 | +2.34% | 68,700 | 260億9164万 | -5.73% | 15.18 | 0.91 |
| 04/05 | 1,084 | 1,114 | 1,081 | 1,110 | +1.65% | 33,100 | 254億9448万 | -8.11% | 14.83 | 0.89 |
| 04/04 | 1,100 | 1,100 | 1,085 | 1,092 | -0.36% | 42,300 | 250億8105万 | -9.9% | 14.59 | 0.88 |
| 04/03 | 1,085 | 1,101 | 1,080 | 1,096 | +0.18% | 43,500 | 251億7292万 | -9.94% | 14.65 | 0.88 |
| 04/02 | 1,120 | 1,120 | 1,083 | 1,094 | -2.32% | 61,800 | 251億2699万 | -10.4% | 14.62 | 0.88 |
| 04/01 | 1,159 | 1,159 | 1,115 | 1,120 | -2.18% | 86,400 | 257億2416万 | -8.57% | 14.97 | 0.9 |
| 03/29 | 1,145 | 1,154 | 1,141 | 1,145 | +0.26% | 58,400 | 262億9836万 | -6.76% | 15.3 | 0.92 |
| 03/28 | 1,180 | 1,189 | 1,141 | 1,142 | -8.49% | 229,700 | 262億2945万 | -7.08% | 15.26 | 0.92 |
| 03/27 | 1,249 | 1,259 | 1,228 | 1,248 | -0.48% | 283,300 | 286億6406万 | +1.38% | 16.68 | 1 |
| 03/26 | 1,250 | 1,266 | 1,248 | 1,254 | +0.32% | 82,400 | 288億187万 | +2.12% | 16.76 | 1.01 |
| 03/25 | 1,275 | 1,279 | 1,250 | 1,250 | -2.19% | 86,200 | 287億1000万 | +2.12% | 16.7 | 1.01 |
| 03/22 | 1,300 | 1,300 | 1,270 | 1,278 | -1.31% | 79,400 | 293億5310万 | +4.75% | 17.08 | 1.03 |
| 03/21 | 1,295 | 1,296 | 1,284 | 1,295 | +1.41% | 61,100 | 297億4356万 | +6.58% | 17.31 | 1.04 |
| 03/19 | 1,269 | 1,278 | 1,258 | 1,277 | +0.63% | 30,900 | 293億3013万 | +5.54% | 17.07 | 1.03 |
| 03/18 | 1,255 | 1,278 | 1,249 | 1,269 | +1.93% | 54,500 | 291億4639万 | +5.22% | 16.96 | 1.02 |
| 03/15 | 1,259 | 1,259 | 1,235 | 1,245 | +0.16% | 44,500 | 285億9516万 | +3.58% | 16.64 | 1 |
| 03/14 | 1,226 | 1,246 | 1,215 | 1,243 | +0.81% | 61,500 | 285億4922万 | +3.67% | 16.61 | 1 |
| 03/13 | 1,237 | 1,242 | 1,214 | 1,233 | +0.49% | 40,700 | 283億1954万 | +3.09% | 16.48 | 0.99 |
| 03/12 | 1,202 | 1,227 | 1,185 | 1,227 | +0.82% | 68,300 | 281億8173万 | +2.76% | 16.4 | 0.99 |
| 03/11 | 1,253 | 1,253 | 1,202 | 1,217 | -3.11% | 63,800 | 279億5205万 | +2.01% | 16.26 | 0.98 |
| 03/08 | 1,216 | 1,262 | 1,216 | 1,256 | +2.36% | 60,700 | 288億4780万 | +5.28% | 16.78 | 1.01 |
| 03/07 | 1,244 | 1,248 | 1,220 | 1,227 | -0.73% | 54,100 | 281億8173万 | +2.85% | 16.4 | 0.99 |
| 03/06 | 1,236 | 1,243 | 1,231 | 1,236 | +0.24% | 29,600 | 283億8844万 | +3.6% | 16.52 | 0.99 |
| 03/05 | 1,212 | 1,241 | 1,203 | 1,233 | +1.73% | 61,500 | 283億1954万 | +3.27% | 16.48 | 0.99 |
| 03/04 | 1,212 | 1,230 | 1,207 | 1,212 | +0.58% | 47,800 | 278億3721万 | +1.51% | 16.2 | 0.98 |
| 03/01 | 1,212 | 1,215 | 1,189 | 1,205 | -0.74% | 42,100 | 276億7644万 | +0.84% | 16.1 | 0.97 |
| 02/29 | 1,210 | 1,219 | 1,203 | 1,214 | +0.33% | 35,400 | 278億8315万 | +1.59% | 16.22 | 0.98 |
| 02/28 | 1,200 | 1,219 | 1,196 | 1,210 | +1.26% | 41,000 | 277億9128万 | +1.26% | 16.17 | 0.97 |
| 02/27 | 1,196 | 1,212 | 1,185 | 1,195 | +0.76% | 34,900 | 274億4676万 | -0.08% | 15.97 | 0.96 |
| 02/26 | 1,195 | 1,215 | 1,182 | 1,186 | -0.75% | 44,700 | 272億4004万 | -0.92% | 15.85 | 0.95 |
| 02/22 | 1,189 | 1,195 | 1,182 | 1,195 | +0.84% | 25,400 | 274億4676万 | -0.25% | 15.97 | 0.96 |
| 02/21 | 1,183 | 1,198 | 1,170 | 1,185 | +0.68% | 26,900 | 272億1708万 | -1.17% | 15.84 | 0.95 |
| 02/20 | 1,182 | 1,187 | 1,170 | 1,177 | -0.68% | 37,800 | 270億3333万 | -1.92% | 15.73 | 0.95 |
| 02/19 | 1,150 | 1,216 | 1,150 | 1,185 | +2.69% | 118,400 | 272億1708万 | -1.5% | 15.84 | 0.95 |
| 02/16 | 1,144 | 1,166 | 1,127 | 1,154 | +0.87% | 43,700 | 265億507万 | -4.15% | 15.42 | 0.93 |
| 02/15 | 1,159 | 1,161 | 1,133 | 1,144 | -0.69% | 39,800 | 262億7539万 | -4.98% | 15.29 | 0.92 |
| 02/14 | 1,178 | 1,181 | 1,145 | 1,152 | -2.21% | 38,000 | 264億5913万 | -4.4% | 15.4 | 0.93 |
| 02/13 | 1,155 | 1,179 | 1,154 | 1,178 | +1.38% | 47,800 | 270億5630万 | -2.24% | 15.74 | 0.95 |
| 02/09 | 1,176 | 1,187 | 1,149 | 1,162 | -1.19% | 41,700 | 266億8881万 | -3.41% | 15.53 | 0.94 |
| 02/08 | 1,186 | 1,186 | 1,141 | 1,176 | -0.08% | 63,200 | 270億1036万 | -2% | 15.72 | 0.95 |
| 02/07 | 1,162 | 1,182 | 1,153 | 1,177 | +1.03% | 36,000 | 270億3333万 | -1.59% | 15.73 | 0.95 |
| 02/06 | 1,181 | 1,190 | 1,165 | 1,165 | -2.18% | 33,400 | 267億5772万 | -2.18% | 15.57 | 0.94 |
| 02/05 | 1,200 | 1,200 | 1,182 | 1,191 | -0.75% | 42,900 | 273億5488万 | +0.25% | 15.92 | 0.96 |
| 02/02 | 1,216 | 1,217 | 1,187 | 1,200 | -1.4% | 40,400 | 275億6160万 | +1.35% | 16.04 | 0.97 |
| 02/01 | 1,229 | 1,229 | 1,215 | 1,217 | -1.7% | 34,400 | 279億5205万 | +3.22% | 16.26 | 0.98 |
| 01/31 | 1,249 | 1,253 | 1,223 | 1,238 | -0.88% | 40,700 | 284億3438万 | +5.45% | 16.54 | 1 |
| 01/30 | 1,270 | 1,270 | 1,245 | 1,249 | -0.48% | 208,000 | 286億8703万 | +7.03% | 16.69 | 1.01 |
| 01/29 | 1,233 | 1,259 | 1,233 | 1,255 | +1.87% | 44,700 | 288億2484万 | +8.19% | 16.77 | 1.01 |
| 01/26 | 1,230 | 1,249 | 1,227 | 1,232 | -0.08% | 40,700 | 282億9657万 | +6.94% | 16.46 | 0.99 |
| 01/25 | 1,204 | 1,238 | 1,204 | 1,233 | +2.41% | 35,400 | 283億1954万 | +7.87% | 16.48 | 0.99 |
| 01/24 | 1,219 | 1,227 | 1,204 | 1,204 | -1.23% | 36,700 | 276億5347万 | +6.08% | 16.09 | 0.97 |
| 01/23 | 1,237 | 1,243 | 1,218 | 1,219 | -0.49% | 52,500 | 279億9799万 | +8.07% | 16.29 | 0.98 |
| 01/22 | 1,225 | 1,233 | 1,217 | 1,225 | +0.57% | 26,000 | 281億3580万 | +9.28% | 16.37 | 0.99 |
| 01/19 | 1,228 | 1,240 | 1,218 | 1,218 | +0.08% | 35,500 | 279億7502万 | +9.43% | 16.28 | 0.98 |
| 01/18 | 1,215 | 1,231 | 1,214 | 1,217 | -0.08% | 21,900 | 279億5205万 | +10.04% | 16.26 | 0.98 |
| 01/17 | 1,231 | 1,248 | 1,218 | 1,218 | -0.49% | 49,400 | 279億7502万 | +10.93% | 16.28 | 0.98 |
| 01/16 | 1,251 | 1,251 | 1,220 | 1,224 | -1.29% | 62,000 | 281億1283万 | +12.19% | 16.36 | 0.98 |
| 01/15 | 1,201 | 1,249 | 1,201 | 1,240 | +3.25% | 77,100 | 284億8032万 | +14.39% | 16.57 | 1 |
| 01/12 | 1,178 | 1,214 | 1,178 | 1,201 | +2.65% | 120,900 | 275億8456万 | +11.62% | 16.05 | 0.97 |
| 01/11 | 1,170 | 1,175 | 1,162 | 1,170 | +0.34% | 46,500 | 268億7256万 | +9.45% | 15.64 | 0.94 |
| 01/10 | 1,157 | 1,168 | 1,154 | 1,166 | +1.83% | 43,500 | 267億8068万 | +9.59% | 15.58 | 0.94 |
| 01/09 | 1,135 | 1,149 | 1,124 | 1,145 | +2.05% | 50,000 | 262億9836万 | +8.12% | 15.3 | 0.92 |
| 01/05 | 1,100 | 1,127 | 1,100 | 1,122 | +2.56% | 52,000 | 257億7009万 | +6.35% | 14.99 | 0.9 |
| 01/04 | 1,072 | 1,094 | 1,058 | 1,094 | +2.05% | 32,900 | 251億2699万 | +4.09% | 14.62 | 0.88 |
| 2023 | ||||||||||
| 12/29 | 1,064 | 1,080 | 1,064 | 1,072 | +0.09% | 22,300 | 246億2169万 | +2.29% | 14.33 | 0.86 |
| 12/28 | 1,065 | 1,075 | 1,061 | 1,071 | -0.09% | 17,900 | 245億9872万 | +2.49% | 14.31 | 0.86 |
| 12/27 | 1,091 | 1,091 | 1,070 | 1,072 | -1.47% | 34,800 | 246億2169万 | +2.88% | 14.33 | 0.86 |
| 12/26 | 1,090 | 1,107 | 1,084 | 1,088 | +0.09% | 47,300 | 249億8918万 | +4.72% | 14.54 | 0.88 |
| 12/25 | 1,100 | 1,104 | 1,083 | 1,087 | -1% | 38,300 | 249億6621万 | +5.02% | 14.53 | 0.87 |
| 12/22 | 1,073 | 1,101 | 1,073 | 1,098 | +3% | 94,500 | 252億1886万 | +6.5% | 14.67 | 0.88 |
| 12/21 | 1,050 | 1,070 | 1,050 | 1,066 | +0.47% | 35,700 | 244億8388万 | +4% | 14.25 | 0.86 |
| 12/20 | 1,044 | 1,064 | 1,044 | 1,061 | +1.53% | 52,000 | 243億6904万 | +3.92% | 14.18 | 0.85 |
| 12/19 | 1,029 | 1,045 | 1,026 | 1,045 | +2.05% | 37,400 | 240億156万 | +2.65% | 13.97 | 0.84 |
| 12/18 | 1,024 | 1,025 | 1,010 | 1,024 | -0.87% | 24,400 | 235億1923万 | +0.89% | 13.68 | 0.82 |
| 12/15 | 1,032 | 1,037 | 1,025 | 1,033 | +0.68% | 24,700 | 237億2594万 | +1.97% | 13.8 | 0.83 |
| 12/14 | 1,045 | 1,045 | 1,026 | 1,026 | -1.25% | 30,700 | 235億6516万 | +1.58% | 13.71 | 0.83 |
| 12/13 | 1,035 | 1,044 | 1,035 | 1,039 | 0% | 16,200 | 238億6375万 | +3.08% | 13.88 | 0.84 |
| 12/12 | 1,038 | 1,043 | 1,034 | 1,039 | +0.58% | 29,700 | 238億6375万 | +3.08% | 13.88 | 0.84 |
| 12/11 | 1,027 | 1,036 | 1,026 | 1,033 | +1.37% | 27,800 | 237億2594万 | +2.38% | 13.8 | 0.83 |
| 12/08 | 1,021 | 1,028 | 1,014 | 1,019 | -1.55% | 54,200 | 234億439万 | +0.99% | 13.62 | 0.82 |
| 12/07 | 1,044 | 1,049 | 1,032 | 1,035 | -2.08% | 23,200 | 237億7188万 | +2.48% | 13.83 | 0.83 |
| 12/06 | 1,021 | 1,057 | 1,021 | 1,057 | +2.92% | 46,000 | 242億7717万 | +4.76% | 14.13 | 0.85 |
| 12/05 | 1,033 | 1,043 | 1,027 | 1,027 | -1.06% | 22,300 | 235億8813万 | +1.99% | 13.72 | 0.83 |
| 12/04 | 1,048 | 1,048 | 1,030 | 1,038 | -0.67% | 29,800 | 238億4078万 | +3.18% | 13.87 | 0.84 |
| 12/01 | 1,046 | 1,052 | 1,036 | 1,045 | +1.06% | 40,500 | 240億156万 | +4.08% | 13.97 | 0.84 |
| 11/30 | 1,045 | 1,045 | 1,018 | 1,034 | -0.48% | 31,200 | 237億4891万 | +3.3% | 13.82 | 0.83 |
| 11/29 | 1,030 | 1,047 | 1,029 | 1,039 | +0.87% | 44,500 | 238億6375万 | +4% | 13.88 | 0.84 |
| 11/28 | 1,017 | 1,030 | 1,012 | 1,030 | +1.78% | 43,500 | 236億5704万 | +3.31% | 13.76 | 0.83 |
| 11/27 | 1,006 | 1,015 | 1,004 | 1,012 | +0.6% | 23,800 | 232億4361万 | +1.71% | 13.52 | 0.81 |
| 11/24 | 1,014 | 1,014 | 1,000 | 1,006 | -0.2% | 31,200 | 231億580万 | +1.21% | 13.44 | 0.81 |
| 11/22 | 990 | 1,008 | 987 | 1,008 | +1.82% | 28,700 | 231億5174万 | +1.31% | 13.47 | 0.81 |
| 11/21 | 982 | 993 | 976 | 990 | +1.02% | 42,900 | 227億3832万 | -0.5% | 13.23 | 0.8 |
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 | |
| 2007年 3月期 | 558 4/3 | 413 11/22 | 122,000 7/19 | - | - | +6.91% 8/24 | -12.57% 6/8 |
| 2008年 3月期 | 512 4/2 | 340 1/18 | 68,000 6/14 | - | - | +5.88% 4/28 | -15.11% 1/21 |
| 2009年 3月期 | 415 5/19 | 245 10/10 | 58,000 3/24 | - | - | +11.1% 11/28 | -24.68% 10/10 |
| 2010年 3月期 | 369 3/26 | 278 5/18 4/28 他2件 | 150,000 3/26 | - | - | +9.49% 10/20 | -9.19% 11/17 |
| 2011年 3月期 | 385 2/21 1/28 | 306 3/15 | 221,000 3/28 | 96億8968万 | 77億140万 | +8.31% 1/19 | -17.88% 3/15 |
| 2012年 3月期 | 385 3/27 | 314 6/22 | 212,000 3/27 | 96億8968万 | 79億275万 | +6.59% 2/22 | -6.33% 4/10 |
| 2013年 3月期 | 442 3/26 3/22 | 323 6/4 | 270,000 3/26 | 111億2425万 | 81億2926万 | +6.65% 3/26 | -9.91% 4/2 |
| 2014年 3月期 | 463 1/23 1/22 他2件 | 361 4/2 | 266,000 3/26 | 116億5278万 | 90億8564万 | +5.56% 1/6 | -8.44% 6/7 |
| 2015年 3月期 | 592 3/26 | 424 4/14 | 288,000 3/26 | 148億9945万 | 106億7123万 | +10.7% 2/27 | -4.98% 10/17 10/16 |
| 2016年 3月期 | 571 6/1 5/28 | 439 2/12 | 623,200 3/28 | 143億7092万 | 110億4875万 | +5.71% 3/15 | -10.08% 2/12 |
| 2017年 3月期 | 530 3/28 | 430 4/8 | 255,800 3/28 | 133億3904万 | 108億2224万 | +6.47% 5/12 | -6.59% 4/12 |
| 2018年 3月期 | 798 3/28 | 478 4/18 | 159,100 3/27 | 200億8406万 | 120億3030万 | +11.59% 3/28 | -4.23% 2/6 |
| 2019年 3月期 | 820 5/11 | 461 12/25 | 203,700 3/26 | 206億3776万 | 116億244万 | +11.62% 10/2 | -21.42% 12/25 |
| 2020年 3月期 | 706 2/6 | 480 3/10 | 422,400 2/6 | 177億6860万 | 120億8064万 | +15.09% 10/30 | -16.86% 2/28 |
| 2021年 3月期 | 655 3/23 | 500 7/31 7/10 | 292,400 3/26 | 164億8504万 | 125億8400万 | +14.86% 3/19 | -9.74% 5/22 |
| 2022年 3月期 | 924 2/10 | 526 7/30 | 451,900 5/10 | 221億4643万 | 132億3836万 | +14.27% 12/16 | -18.53% 3/8 |
| 2023年 3月期 | 920 3/6 | 557 10/28 10/17 | 1,181,600 2/21 | 211億3056万 | 127億9317万 | +15.47% 2/22 | -11.39% 5/12 |
| 最新 | 1,113 2024/4/18 | 30,400 | 255億6338万 | -5.12% 1,173 | |||
年間値上がり率
- 1987/12/28 vs 1986/12/27
- 4%（1.04倍）
- 1988/12/28 vs 1987/12/28
- 40%（1.4倍）
- 1989/12/29 vs 1988/12/28
- 53%（1.53倍）
- 1990/12/28 vs 1989/12/29
- -29%（0.71倍）
- 1991/12/26 vs 1990/12/28
- -20%（0.8倍）
- 1992/12/29 vs 1991/12/26
- -33%（0.67倍）
- 1993/12/29 vs 1992/12/29
- 11%（1.11倍）
- 1994/12/29 vs 1993/12/29
- 5%（1.05倍）
- 1995/12/29 vs 1994/12/29
- 1%（1.01倍）
- 1996/12/30 vs 1995/12/29
- 3%（1.03倍）
- 1997/12/29 vs 1996/12/30
- -69%（0.31倍）
- 1998/12/30 vs 1997/12/29
- 16%（1.16倍）
- 1999/12/29 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/29 vs 1999/12/29
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- -1%（0.99倍）
- 2002/12/30 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/30
- 23%（1.23倍）
- 2004/12/30 vs 2003/12/30
- 63%（1.63倍）
- 2005/12/30 vs 2004/12/30
- 74%（1.74倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 51%（1.51倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/04/18 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
139円（2002/12/18） - 701%（8.01倍）
1,113円（4/18）