株価チャート
株価
4/15
- 前日 (4/12)
- 1,644
- 始値
- 1,620
- 高値
- 1,640
- 安値
- 1,611
- 終値 -0.24%
- 1,640
- 出来高 -8.29%
- 352,900
乖離率
- 株価（5日）
移動平均値 - +0.8%
1,627 - 株価（25日）
移動平均値 - +3.34%
1,587 - 出来高（5日）
移動平均値 - +8.01%
326,740
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 | 1,620 | 1,640 | 1,611 | 1,640 | -0.24% | 352,900 | 8070億6577万 | +3.34% | 11.47 | 0.88 |
| 04/12 | 1,625 | 1,649 | 1,615 | 1,644 | +1.54% | 384,800 | 8090億3423万 | +3.79% | 11.5 | 0.88 |
| 04/11 | 1,583 | 1,624 | 1,579 | 1,619 | +0.87% | 337,100 | 7967億3140万 | +2.4% | 11.33 | 0.87 |
| 04/10 | 1,603 | 1,614 | 1,595 | 1,605 | -1.23% | 325,200 | 7898億4181万 | +1.71% | 11.23 | 0.86 |
| 04/09 | 1,620 | 1,628 | 1,604 | 1,625 | +0.81% | 233,700 | 7996億8408万 | +3.04% | 11.37 | 0.87 |
| 04/08 | 1,595 | 1,618 | 1,594 | 1,612 | +1.77% | 382,100 | 7932億8660万 | +2.28% | 11.28 | 0.86 |
| 04/05 | 1,551 | 1,588 | 1,547 | 1,584 | +1.47% | 444,200 | 7795億743万 | +0.57% | 11.08 | 0.85 |
| 04/04 | 1,550 | 1,582 | 1,541 | 1,561 | +1.43% | 505,800 | 7681億8883万 | -0.83% | 10.92 | 0.84 |
| 04/03 | 1,520 | 1,545 | 1,518 | 1,539 | +0.98% | 439,000 | 7573億6233万 | -2.22% | 10.77 | 0.83 |
| 04/02 | 1,545 | 1,557 | 1,513 | 1,524 | -1.49% | 473,700 | 7499億8063万 | -3.18% | 10.66 | 0.82 |
| 04/01 | 1,602 | 1,609 | 1,537 | 1,547 | -2.52% | 478,500 | 7612億9924万 | -1.72% | 10.82 | 0.83 |
| 03/29 | 1,572 | 1,600 | 1,570 | 1,587 | +1.08% | 612,200 | 7809億8377万 | +0.83% | 11.1 | 0.85 |
| 03/28 | 1,588 | 1,595 | 1,570 | 1,570 | -2.67% | 647,700 | 7726億1784万 | -0.25% | 10.98 | 0.84 |
| 03/27 | 1,622 | 1,628 | 1,607 | 1,613 | +0.19% | 1,023,000 | 7937億7872万 | +2.35% | 11.28 | 0.86 |
| 03/26 | 1,617 | 1,625 | 1,602 | 1,610 | -0.49% | 476,400 | 7923億238万 | +2.16% | 11.26 | 0.86 |
| 03/25 | 1,650 | 1,666 | 1,618 | 1,618 | -1.82% | 650,000 | 7962億3928万 | +2.73% | 11.32 | 0.87 |
| 03/22 | 1,656 | 1,665 | 1,638 | 1,648 | -0.18% | 502,000 | 8110億268万 | +4.7% | 11.53 | 0.88 |
| 03/21 | 1,644 | 1,655 | 1,634 | 1,651 | +2.29% | 550,400 | 8124億7902万 | +5.03% | 11.55 | 0.89 |
| 03/19 | 1,591 | 1,623 | 1,580 | 1,614 | +1.64% | 469,700 | 7942億7083万 | +2.8% | 11.29 | 0.87 |
| 03/18 | 1,568 | 1,592 | 1,560 | 1,588 | +1.34% | 359,800 | 7814億7588万 | +1.15% | 11.11 | 0.85 |
| 03/15 | 1,543 | 1,567 | 1,539 | 1,567 | +0.77% | 499,600 | 7711億4150万 | -0.25% | 10.96 | 0.84 |
| 03/14 | 1,538 | 1,556 | 1,521 | 1,555 | +2.03% | 442,100 | 7652億3615万 | -1.21% | 10.88 | 0.83 |
| 03/13 | 1,535 | 1,543 | 1,516 | 1,524 | +0.13% | 352,500 | 7499億8063万 | -3.36% | 10.66 | 0.82 |
| 03/12 | 1,501 | 1,522 | 1,482 | 1,522 | +0.46% | 447,000 | 7489億9641万 | -3.79% | 10.65 | 0.82 |
| 03/11 | 1,549 | 1,549 | 1,498 | 1,515 | -3.19% | 639,900 | 7455億5161万 | -4.48% | 10.6 | 0.81 |
| 03/08 | 1,545 | 1,574 | 1,524 | 1,565 | +0.64% | 686,300 | 7701億5728万 | -1.63% | 10.95 | 0.84 |
| 03/07 | 1,575 | 1,580 | 1,548 | 1,555 | -0.51% | 531,600 | 7652億3615万 | -2.45% | 10.88 | 0.83 |
| 03/06 | 1,561 | 1,580 | 1,560 | 1,563 | -0.82% | 587,200 | 7691億7305万 | -2.13% | 10.93 | 0.84 |
| 03/05 | 1,588 | 1,588 | 1,556 | 1,576 | -0.94% | 489,900 | 7755億7052万 | -1.5% | 11.02 | 0.84 |
| 03/04 | 1,610 | 1,620 | 1,589 | 1,591 | -0.19% | 641,200 | 7829億5222万 | -0.62% | 11.13 | 0.85 |
| 03/01 | 1,569 | 1,600 | 1,564 | 1,594 | +1.98% | 617,600 | 7844億2856万 | -0.5% | 11.15 | 0.85 |
| 02/29 | 1,553 | 1,570 | 1,546 | 1,563 | +0.71% | 554,400 | 7691億7305万 | -2.5% | 10.93 | 0.84 |
| 02/28 | 1,526 | 1,558 | 1,520 | 1,552 | +1.44% | 862,700 | 7637億5981万 | -3.36% | 10.86 | 0.83 |
| 02/27 | 1,529 | 1,543 | 1,526 | 1,530 | -0.52% | 684,400 | 7529億3331万 | -4.91% | 10.7 | 0.82 |
| 02/26 | 1,552 | 1,564 | 1,527 | 1,538 | -0.9% | 747,500 | 7568億7022万 | -4.59% | 10.76 | 0.82 |
| 02/22 | 1,590 | 1,590 | 1,546 | 1,552 | -2.14% | 836,300 | 7637億5981万 | -3.84% | 10.86 | 0.83 |
| 02/21 | 1,600 | 1,610 | 1,576 | 1,586 | -0.88% | 356,000 | 7804億9166万 | -1.8% | 11.09 | 0.85 |
| 02/20 | 1,614 | 1,614 | 1,594 | 1,600 | -0.81% | 453,500 | 7873億8124万 | -0.93% | 11.19 | 0.86 |
| 02/19 | 1,600 | 1,614 | 1,594 | 1,613 | +1.7% | 331,500 | 7937億7872万 | -0.19% | 11.28 | 0.86 |
| 02/16 | 1,614 | 1,615 | 1,577 | 1,586 | -1.43% | 494,300 | 7804億9166万 | -1.8% | 11.09 | 0.85 |
| 02/15 | 1,598 | 1,615 | 1,590 | 1,609 | +1.26% | 527,700 | 7918億1026万 | -0.49% | 11.26 | 0.86 |
| 02/14 | 1,612 | 1,623 | 1,578 | 1,589 | -1.3% | 533,700 | 7819億6800万 | -1.67% | 11.12 | 0.85 |
| 02/13 | 1,617 | 1,655 | 1,581 | 1,610 | +0.63% | 729,200 | 7923億238万 | -0.31% | 11.26 | 0.86 |
| 02/09 | 1,612 | 1,613 | 1,581 | 1,600 | -1.78% | 431,600 | 7873億8124万 | -0.87% | 11.19 | 0.86 |
| 02/08 | 1,646 | 1,646 | 1,620 | 1,629 | -0.12% | 493,000 | 8016億5253万 | +0.99% | 11.39 | 0.87 |
| 02/07 | 1,623 | 1,638 | 1,623 | 1,631 | -0.37% | 292,500 | 8026億3675万 | +1.37% | 11.41 | 0.87 |
| 02/06 | 1,629 | 1,646 | 1,617 | 1,637 | -0.43% | 402,700 | 8055億8943万 | +2.06% | 11.45 | 0.88 |
| 02/05 | 1,637 | 1,647 | 1,620 | 1,644 | +1.36% | 297,600 | 8090億3423万 | +2.88% | 11.5 | 0.88 |
| 02/02 | 1,639 | 1,639 | 1,611 | 1,622 | -1.1% | 314,600 | 7982億774万 | +1.88% | 11.35 | 0.87 |
| 02/01 | 1,627 | 1,643 | 1,627 | 1,640 | -0.73% | 315,100 | 8070億6577万 | +3.4% | 11.47 | 0.88 |
| 01/31 | 1,620 | 1,652 | 1,610 | 1,652 | +1.91% | 371,100 | 8129億7113万 | +4.56% | 11.56 | 0.89 |
| 01/30 | 1,626 | 1,628 | 1,611 | 1,621 | -0.37% | 293,100 | 7977億1562万 | +2.99% | 11.34 | 0.87 |
| 01/29 | 1,625 | 1,634 | 1,615 | 1,627 | +1.12% | 235,700 | 8006億6830万 | +3.7% | 11.38 | 0.87 |
| 01/26 | 1,620 | 1,637 | 1,608 | 1,609 | -0.92% | 421,100 | 7918億1026万 | +2.88% | 11.26 | 0.86 |
| 01/25 | 1,620 | 1,631 | 1,609 | 1,624 | +0.25% | 384,300 | 7991億9196万 | +4.17% | 11.36 | 0.87 |
| 01/24 | 1,615 | 1,628 | 1,608 | 1,620 | -0.18% | 365,600 | 7972億2351万 | +4.18% | 11.33 | 0.87 |
| 01/23 | 1,640 | 1,662 | 1,619 | 1,623 | -0.86% | 282,700 | 7986億9985万 | +4.71% | 11.35 | 0.87 |
| 01/22 | 1,620 | 1,637 | 1,616 | 1,637 | +2.18% | 291,800 | 8055億8943万 | +5.95% | 11.45 | 0.88 |
| 01/19 | 1,592 | 1,605 | 1,575 | 1,602 | +1.59% | 368,700 | 7883億6547万 | +4.09% | 11.21 | 0.86 |
| 01/18 | 1,579 | 1,594 | 1,571 | 1,577 | -0.57% | 231,400 | 7760億6264万 | +2.8% | 11.03 | 0.85 |
| 01/17 | 1,595 | 1,625 | 1,581 | 1,586 | -0.38% | 554,000 | 7804億9166万 | +3.73% | 11.09 | 0.85 |
| 01/16 | 1,628 | 1,636 | 1,590 | 1,592 | -2.21% | 373,800 | 7834億4434万 | +4.33% | 11.14 | 0.85 |
| 01/15 | 1,600 | 1,647 | 1,600 | 1,628 | +2.26% | 529,900 | 8011億6041万 | +6.96% | 11.39 | 0.87 |
| 01/12 | 1,625 | 1,627 | 1,580 | 1,592 | -2.21% | 360,900 | 7834億4434万 | +4.94% | 11.14 | 0.85 |
| 01/11 | 1,600 | 1,641 | 1,600 | 1,628 | +2.78% | 652,500 | 8011億6041万 | +7.67% | 11.39 | 0.87 |
| 01/10 | 1,582 | 1,589 | 1,569 | 1,584 | +1.02% | 412,000 | 7795億743万 | +5.18% | 11.08 | 0.85 |
| 01/09 | 1,580 | 1,587 | 1,559 | 1,568 | -1.01% | 499,100 | 7716億3362万 | +4.46% | 10.97 | 0.84 |
| 01/05 | 1,568 | 1,586 | 1,568 | 1,584 | +1.28% | 355,100 | 7795億743万 | +5.74% | 11.08 | 0.85 |
| 01/04 | 1,534 | 1,567 | 1,509 | 1,564 | +2.42% | 400,800 | 7696億6516万 | +4.76% | 10.94 | 0.84 |
| 01/01 | 株式分割 1→4 | |||||||||
| 2023 | ||||||||||
| 12/29 | 1,520 | 1,534 | 1,515 | 1,527 | +1.26% | 387,400 | 7514億5697万 | +2.48% | 10.68 | 0.82 |
| 12/28 | 1,500 | 1,514 | 1,490 | 1,508 | +0.58% | 242,600 | 2兆9684億 | +1.28% | 10.55 | 3.25 |
| 12/27 | 1,486 | 1,501 | 1,473 | 1,499 | +0.94% | 428,400 | 7378億83万 | +0.82% | 10.49 | 0.8 |
| 12/26 | 1,469 | 1,485 | 1,467 | 1,485 | +1.28% | 403,200 | 7309億1124万 | +0.08% | 10.39 | 0.8 |
| 12/25 | 1,494 | 1,495 | 1,459 | 1,467 | -1.36% | 507,600 | 7216億8412万 | -0.98% | 10.26 | 0.79 |
| 12/22 | 1,500 | 1,509 | 1,481 | 1,487 | -0.83% | 593,200 | 7316億4941万 | +0.52% | 10.4 | 0.8 |
| 12/21 | 1,508 | 1,510 | 1,496 | 1,499 | -0.6% | 407,600 | 7378億83万 | +1.64% | 10.49 | 0.8 |
| 12/20 | 1,503 | 1,515 | 1,496 | 1,508 | -0.1% | 576,000 | 7422億2985万 | +2.46% | 10.55 | 0.81 |
| 12/19 | 1,498 | 1,517 | 1,488 | 1,510 | +1.55% | 490,800 | 7429億6802万 | +2.77% | 10.56 | 0.81 |
| 12/18 | 1,508 | 1,508 | 1,464 | 1,487 | -1.65% | 630,800 | 7316億4941万 | +1.42% | 10.4 | 0.8 |
| 12/15 | 1,505 | 1,525 | 1,505 | 1,512 | +0.48% | 646,800 | 7439億5225万 | +3.33% | 10.57 | 0.81 |
| 12/14 | 1,507 | 1,513 | 1,496 | 1,505 | +0.27% | 415,200 | 7403億8442万 | +3.12% | 10.52 | 0.81 |
| 12/13 | 1,483 | 1,509 | 1,481 | 1,501 | +1.28% | 510,000 | 7384億1597万 | +3.2% | 10.5 | 0.8 |
| 12/12 | 1,500 | 1,500 | 1,481 | 1,482 | +0.17% | 388,000 | 7290億6582万 | +2.1% | 10.36 | 0.79 |
| 12/11 | 1,475 | 1,485 | 1,468 | 1,479 | +1.88% | 430,800 | 7278億3554万 | +2% | 10.35 | 0.79 |
| 12/08 | 1,463 | 1,479 | 1,439 | 1,452 | -3.28% | 1,011,200 | 7144億2545万 | +0.33% | 10.16 | 0.78 |
| 12/07 | 1,499 | 1,504 | 1,491 | 1,501 | -0.3% | 438,400 | 7386億6203万 | +3.73% | 10.5 | 0.8 |
| 12/06 | 1,487 | 1,512 | 1,486 | 1,506 | +1.36% | 616,400 | 7408億7654万 | +4.19% | 10.53 | 0.81 |
| 12/05 | 1,483 | 1,499 | 1,483 | 1,485 | +0.35% | 424,400 | 7309億1124万 | +3.14% | 10.39 | 0.8 |
| 12/04 | 1,471 | 1,483 | 1,455 | 1,480 | +0.63% | 414,400 | 7283億2765万 | +2.92% | 10.35 | 0.79 |
| 12/01 | 1,478 | 1,482 | 1,469 | 1,471 | -0.15% | 522,000 | 7237億7560万 | +2.49% | 10.29 | 0.79 |
| 11/30 | 1,467 | 1,477 | 1,456 | 1,473 | +0.24% | 450,000 | 7248億8286万 | +2.72% | 10.3 | 0.79 |
| 11/29 | 1,474 | 1,475 | 1,458 | 1,470 | -0.41% | 398,800 | 7231億6046万 | +2.62% | 10.28 | 0.79 |
| 11/28 | 1,493 | 1,497 | 1,471 | 1,476 | -0.97% | 412,000 | 7261億1314万 | +3.18% | 10.32 | 0.79 |
| 11/27 | 1,502 | 1,505 | 1,487 | 1,490 | +0.27% | 540,000 | 7332億4878万 | +4.2% | 10.42 | 0.8 |
| 11/24 | 1,484 | 1,488 | 1,469 | 1,486 | +1.26% | 569,200 | 7312億8033万 | +4.06% | 10.39 | 0.8 |
| 11/22 | 1,426 | 1,469 | 1,426 | 1,468 | +2.91% | 422,800 | 7221億7623万 | +2.77% | 10.27 | 0.79 |
| 11/21 | 1,427 | 1,438 | 1,421 | 1,426 | +0.78% | 672,000 | 7017億5353万 | -0.07% | 9.97 | 0.76 |
| 11/20 | 1,405 | 1,427 | 1,403 | 1,415 | +1% | 564,400 | 6963億4029万 | -0.98% | 9.9 | 0.76 |
| 11/17 | 1,386 | 1,401 | 1,380 | 1,401 | +1.1% | 516,000 | 6894億5070万 | -2.1% | 9.8 | 0.75 |
| 11/16 | 1,422 | 1,422 | 1,385 | 1,386 | -3.43% | 822,800 | 6819億4597万 | -3.5% | 9.69 | 0.74 |
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 | 513 2,050 5/9 | 343 1,375 9/25 1,373 7/27 | 1,883,600 470,900 5/8 | - | - | +13.18% 11/30 | -14.98% 7/26 |
| 2008年 3月期 | 467 1,869 6/1 | 183 730 3/17 | 4,075,200 1,018,800 8/9 | - | - | +12.37% 5/7 | -23.16% 8/10 |
| 2009年 3月期 | 340 1,358 7/24 | 120 480 10/28 | 2,966,800 741,700 2/12 | - | - | +24.79% 5/22 | -35.2% 10/10 |
| 2010年 3月期 | 331 1,320 3/31 1,322 3/15 | 146 585 4/1 | 4,099,600 1,024,900 5/11 | 1409億5692万 | - | +19.1% 5/11 | -14.77% 11/19 |
| 2011年 3月期 | 420 1,679 2/14 | 232 928 3/15 | 4,209,600 1,052,400 3/16 | 1790億2169万 | 989億4707万 | +12.92% 10/25 | -31.02% 3/15 |
| 2012年 3月期 | 441 1,764 3/19 | 317 1,266 5/23 | 1,964,400 491,100 10/28 | 1880億8473万 | 1349億8598万 | +12.18% 7/7 | -7.89% 5/7 |
| 2013年 3月期 | 629 2,515 3/29 | 316 1,264 7/25 | 2,225,600 556,400 10/30 | 2681億5936万 | 1347億7273万 | +24.61% 4/9 | -11.56% 6/4 |
| 2014年 3月期 | 915 3,660 11/18 | 570 2,281 4/2 | 4,051,600 1,012,900 5/17 | 3902億4384万 | 2432億934万 | +13.47% 7/9 | -15.6% 6/13 |
| 2015年 3月期 | 958 3,830 3/31 | 625 2,501 10/17 | 3,316,000 829,000 12/11 | 4083億7229万 | 2666億6817万 | +16.53% 11/4 | -11.48% 10/17 |
| 2016年 3月期 | 1,168 4,670 2/2 | 824 3,295 9/29 | 1,969,600 492,400 1/29 | 4979億3697万 | 3513億2812万 | +12.88% 2/1 | -16.12% 8/25 |
| 2017年 3月期 | 1,039 4,155 4/1 | 790 3,160 7/8 | 2,880,000 720,000 6/30 | 4430億2529万 | 3369億3379万 | +9.68% 8/12 | -9.35% 6/28 |
| 2018年 3月期 | 1,660 6,640 3/30 | 909 3,635 4/17 | 1,322,800 330,700 2/6 | 7079億8747万 | 3875億8049万 | +8.8% 1/23 | -5.51% 2/14 |
| 2019年 3月期 | 1,875 7,500 5/14 7,500 5/11 | 1,078 4,310 12/25 | 13,823,600 3,455,900 5/31 | 7996億8465万 | 4595億5211万 | +14.47% 9/25 | -13.65% 10/26 |
| 2020年 3月期 | 1,505 6,020 12/16 | 718 2,871 3/17 2,870 3/13 | 5,157,600 1,289,400 3/19 | 6418億8021万 | 3532億1430万 | +22.68% 9/10 | -34.09% 3/16 |
| 2021年 3月期 | 2,335 9,340 1/26 | 781 3,125 4/6 | 3,417,200 854,300 6/19 | 1兆1490億 | 3844億6350万 | +26.71% 6/10 | -16.22% 2/26 |
| 2022年 3月期 | 1,870 7,480 4/16 | 1,003 4,010 3/9 | 3,468,800 867,200 10/28 | 9202億5183万 | 4933億4356万 | +8.62% 9/14 | -24.67% 3/8 |
| 2023年 3月期 | 1,328 5,310 8/19 | 954 3,815 4/27 | 14,585,200 3,646,300 5/31 | 6532億8037万 | 4693億5304万 | +10.94% 6/28 | -6.88% 12/21 |
| 最新 | 1,640 2024/4/15 | 352,900 | 8070億6577万 | +3.34% 1,587 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 49%（1.49倍）
- 2005/12/30 vs 2004/12/30
- 81%（1.81倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- 34%（1.34倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 95%（1.95倍）
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- 45%（1.45倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/04/15 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
120円（2008/10/28） - 1267%（13.67倍）
1,640円（4/15）