株価チャート
株価
4/18
- 前日 (4/17)
- 1,544
- 始値
- 1,544
- 高値
- 1,575
- 安値
- 1,540
- 終値 +1.23%
- 1,563
- 出来高 -47.55%
- 112,400
乖離率
- 株価（5日）
移動平均値 - -1.39%
1,585 - 株価（25日）
移動平均値 - -4.4%
1,635 - 出来高（5日）
移動平均値 - -32.9%
167,500
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 | 1,544 | 1,575 | 1,540 | 1,563 | +1.23% | 112,400 | 1375億4400万 | -4.4% | - | 0.93 |
| 04/17 | 1,561 | 1,571 | 1,530 | 1,544 | -2.22% | 214,300 | 1358億7200万 | -5.68% | - | 0.92 |
| 04/16 | 1,608 | 1,610 | 1,563 | 1,579 | -2.53% | 275,400 | 1389億5200万 | -3.78% | - | 0.94 |
| 04/15 | 1,604 | 1,620 | 1,601 | 1,620 | +0.06% | 129,200 | 1425億6000万 | -1.4% | - | 0.97 |
| 04/12 | 1,631 | 1,635 | 1,611 | 1,619 | -0.67% | 106,200 | 1424億7200万 | -1.58% | - | 0.97 |
| 04/11 | 1,602 | 1,634 | 1,602 | 1,630 | +0.68% | 116,500 | 1434億4000万 | -1.03% | - | 0.97 |
| 04/10 | 1,616 | 1,645 | 1,610 | 1,619 | -0.49% | 114,900 | 1424億7200万 | -1.82% | - | 0.97 |
| 04/09 | 1,615 | 1,629 | 1,605 | 1,627 | +1.31% | 117,100 | 1431億7600万 | -1.39% | - | 0.97 |
| 04/08 | 1,610 | 1,614 | 1,591 | 1,606 | +0.63% | 186,400 | 1413億2800万 | -2.78% | - | 0.96 |
| 04/05 | 1,602 | 1,614 | 1,571 | 1,596 | -2.68% | 309,900 | 1404億4800万 | -3.56% | - | 0.95 |
| 04/04 | 1,609 | 1,662 | 1,593 | 1,640 | +3.67% | 304,900 | 1443億2000万 | -0.97% | - | 0.98 |
| 04/03 | 1,580 | 1,604 | 1,574 | 1,582 | -1% | 253,800 | 1392億1600万 | -4.47% | - | 0.95 |
| 04/02 | 1,632 | 1,637 | 1,594 | 1,598 | -1.66% | 250,800 | 1406億2400万 | -3.5% | - | 0.96 |
| 04/01 | 1,689 | 1,689 | 1,625 | 1,625 | -2.99% | 213,600 | 1430億 | -1.87% | - | 0.97 |
| 03/29 | 1,662 | 1,682 | 1,653 | 1,675 | +0.6% | 187,900 | 1474億 | +1.09% | 23.72 | 1 |
| 03/28 | 1,712 | 1,733 | 1,662 | 1,665 | -3.98% | 351,200 | 1465億2000万 | +0.54% | 23.57 | 1 |
| 03/27 | 1,715 | 1,740 | 1,715 | 1,734 | +1.05% | 312,000 | 1525億9200万 | +4.84% | 24.55 | 1.04 |
| 03/26 | 1,718 | 1,725 | 1,703 | 1,716 | +0.59% | 225,500 | 1510億800万 | +3.94% | 24.3 | 1.03 |
| 03/25 | 1,698 | 1,732 | 1,683 | 1,706 | +0.53% | 230,900 | 1501億2800万 | +3.46% | 24.15 | 1.02 |
| 03/22 | 1,701 | 1,708 | 1,677 | 1,697 | +0.41% | 291,400 | 1493億3600万 | +3.04% | 24.03 | 1.01 |
| 03/21 | 1,689 | 1,705 | 1,670 | 1,690 | +1.5% | 307,500 | 1487億2000万 | +2.74% | 23.93 | 1.01 |
| 03/19 | 1,630 | 1,675 | 1,623 | 1,665 | +2.15% | 199,100 | 1465億2000万 | +1.22% | 23.57 | 1 |
| 03/18 | 1,637 | 1,645 | 1,622 | 1,630 | +0.62% | 150,200 | 1434億4000万 | -0.67% | 23.08 | 0.97 |
| 03/15 | 1,611 | 1,638 | 1,611 | 1,620 | -0.12% | 177,200 | 1425億6000万 | -1.16% | 22.94 | 0.97 |
| 03/14 | 1,626 | 1,636 | 1,608 | 1,622 | -0.12% | 184,100 | 1427億3600万 | -0.92% | 22.97 | 0.97 |
| 03/13 | 1,654 | 1,660 | 1,600 | 1,624 | -0.79% | 209,100 | 1429億1200万 | -0.67% | 22.99 | 0.97 |
| 03/12 | 1,615 | 1,637 | 1,580 | 1,637 | +0.18% | 263,400 | 1440億5600万 | +0.24% | 23.18 | 0.98 |
| 03/11 | 1,650 | 1,668 | 1,614 | 1,634 | -2.1% | 310,500 | 1437億9200万 | +0.25% | 23.14 | 0.98 |
| 03/08 | 1,657 | 1,690 | 1,643 | 1,669 | -0.42% | 397,000 | 1468億7200万 | +2.52% | 23.63 | 1 |
| 03/07 | 1,680 | 1,705 | 1,655 | 1,676 | +0.48% | 347,700 | 1474億8800万 | +3.2% | 23.73 | 1 |
| 03/06 | 1,651 | 1,692 | 1,641 | 1,668 | +0.6% | 251,000 | 1467億8400万 | +3.03% | 23.62 | 1 |
| 03/05 | 1,660 | 1,679 | 1,642 | 1,658 | -0.48% | 205,400 | 1459億400万 | +2.35% | 23.48 | 0.99 |
| 03/04 | 1,709 | 1,715 | 1,662 | 1,666 | -0.95% | 363,100 | 1466億800万 | +3.09% | 23.59 | 1 |
| 03/01 | 1,630 | 1,684 | 1,630 | 1,682 | +3.38% | 465,300 | 1480億1600万 | +4.34% | 23.81 | 1.01 |
| 02/29 | 1,625 | 1,643 | 1,620 | 1,627 | +0.25% | 389,300 | 1431億7600万 | +1.37% | 23.04 | 0.97 |
| 02/28 | 1,597 | 1,631 | 1,582 | 1,623 | +1.56% | 497,200 | 1428億2400万 | +1.31% | 22.98 | 0.97 |
| 02/27 | 1,593 | 1,642 | 1,586 | 1,598 | -0.13% | 447,800 | 1406億2400万 | -0.06% | 22.63 | 0.96 |
| 02/26 | 1,657 | 1,660 | 1,597 | 1,600 | -3.03% | 444,100 | 1408億 | +0.25% | 22.65 | 0.96 |
| 02/22 | 1,650 | 1,657 | 1,640 | 1,650 | +0.92% | 250,600 | 1452億 | +3.51% | 23.36 | 0.99 |
| 02/21 | 1,635 | 1,645 | 1,616 | 1,635 | +0.18% | 225,400 | 1438億8000万 | +2.89% | 23.15 | 0.98 |
| 02/20 | 1,661 | 1,680 | 1,628 | 1,632 | -1.45% | 276,400 | 1436億1600万 | +2.9% | 23.11 | 0.98 |
| 02/19 | 1,650 | 1,668 | 1,638 | 1,656 | -0.84% | 336,700 | 1457億2800万 | +4.48% | 23.45 | 0.99 |
| 02/16 | 1,654 | 1,695 | 1,651 | 1,670 | +1.21% | 349,300 | 1469億6000万 | +5.76% | 23.65 | 1 |
| 02/15 | 1,680 | 1,686 | 1,632 | 1,650 | +0.3% | 288,200 | 1452億 | +4.83% | 23.36 | 0.99 |
| 02/14 | 1,697 | 1,698 | 1,622 | 1,645 | -2.03% | 355,000 | 1447億6000万 | +4.78% | 23.29 | 0.98 |
| 02/13 | 1,630 | 1,693 | 1,602 | 1,679 | +5.86% | 776,000 | 1477億5200万 | +7.15% | 23.77 | 1 |
| 02/09 | 1,561 | 1,608 | 1,560 | 1,586 | +1.28% | 411,300 | 1395億6800万 | +1.6% | 22.46 | 0.95 |
| 02/08 | 1,563 | 1,568 | 1,529 | 1,566 | +0.26% | 380,600 | 1378億800万 | +0.38% | 22.17 | 0.94 |
| 02/07 | 1,568 | 1,576 | 1,554 | 1,562 | -0.95% | 300,200 | 1374億5600万 | +0.19% | 22.12 | 0.93 |
| 02/06 | 1,560 | 1,579 | 1,531 | 1,577 | -0.19% | 546,800 | 1387億7600万 | +1.22% | 22.33 | 0.94 |
| 02/05 | 1,594 | 1,618 | 1,551 | 1,580 | +0.57% | 829,300 | 1390億4000万 | +1.61% | 22.37 | 0.95 |
| 02/02 | 1,573 | 1,594 | 1,562 | 1,571 | +0.38% | 299,100 | 1382億4800万 | +1.22% | 22.24 | 0.94 |
| 02/01 | 1,565 | 1,586 | 1,560 | 1,565 | -0.51% | 266,400 | 1377億2000万 | +1.03% | 22.16 | 0.94 |
| 01/31 | 1,551 | 1,573 | 1,551 | 1,573 | +1.09% | 224,600 | 1384億2400万 | +1.68% | 22.27 | 0.94 |
| 01/30 | 1,648 | 1,656 | 1,552 | 1,556 | -7.77% | 771,900 | 1369億2800万 | +0.84% | 22.03 | 0.93 |
| 01/29 | 1,572 | 1,711 | 1,565 | 1,687 | +8.35% | 680,000 | 1484億5600万 | +9.55% | 23.89 | 1.01 |
| 01/26 | 1,562 | 1,577 | 1,543 | 1,557 | -0.51% | 234,700 | 1370億1600万 | +1.63% | 22.05 | 0.93 |
| 01/25 | 1,518 | 1,573 | 1,517 | 1,565 | +2.69% | 345,100 | 1377億2000万 | +2.49% | 22.16 | 0.94 |
| 01/24 | 1,523 | 1,538 | 1,502 | 1,524 | -0.65% | 338,400 | 1341億1200万 | +0.13% | 21.58 | 0.91 |
| 01/23 | 1,564 | 1,567 | 1,534 | 1,534 | -2.04% | 193,900 | 1349億9200万 | +0.92% | 21.72 | 0.92 |
| 01/22 | 1,538 | 1,569 | 1,531 | 1,566 | +2.89% | 131,600 | 1378億800万 | +3.03% | 22.17 | 0.94 |
| 01/19 | 1,550 | 1,553 | 1,516 | 1,522 | -0.72% | 154,800 | 1339億3600万 | +0.2% | 21.55 | 0.91 |
| 01/18 | 1,537 | 1,557 | 1,524 | 1,533 | -0.26% | 125,300 | 1349億400万 | +0.79% | 21.71 | 0.92 |
| 01/17 | 1,554 | 1,578 | 1,537 | 1,537 | -1.91% | 243,600 | 1352億5600万 | +1.12% | 21.76 | 0.92 |
| 01/16 | 1,600 | 1,602 | 1,562 | 1,567 | -1.2% | 203,000 | 1378億9600万 | +3.02% | 22.19 | 0.94 |
| 01/15 | 1,521 | 1,610 | 1,520 | 1,586 | +5.03% | 541,000 | 1395億6800万 | +4.2% | 22.46 | 0.95 |
| 01/12 | 1,560 | 1,565 | 1,504 | 1,510 | -3.39% | 308,700 | 1328億8000万 | -0.66% | 21.38 | 0.9 |
| 01/11 | 1,551 | 1,572 | 1,548 | 1,563 | +1.56% | 249,200 | 1375億4400万 | +2.63% | 22.13 | 0.93 |
| 01/10 | 1,555 | 1,563 | 1,537 | 1,539 | -1.22% | 200,000 | 1354億3200万 | +1.05% | 21.79 | 0.92 |
| 01/09 | 1,548 | 1,578 | 1,548 | 1,558 | +1.43% | 239,300 | 1371億400万 | +2.23% | 22.06 | 0.93 |
| 01/05 | 1,566 | 1,576 | 1,536 | 1,536 | -1.79% | 170,000 | 1351億6800万 | +0.92% | 21.75 | 0.92 |
| 01/04 | 1,549 | 1,573 | 1,522 | 1,564 | +0.9% | 145,100 | 1376億3200万 | +2.89% | 22.14 | 0.94 |
| 2023 | ||||||||||
| 12/29 | 1,524 | 1,550 | 1,518 | 1,550 | +1.97% | 195,400 | 1364億 | +2.11% | 21.95 | 0.94 |
| 12/28 | 1,523 | 1,523 | 1,502 | 1,520 | -0.2% | 100,000 | 1337億6000万 | +0.26% | 21.52 | 0.92 |
| 12/27 | 1,493 | 1,523 | 1,493 | 1,523 | +1.74% | 127,500 | 1340億2400万 | +0.4% | 21.56 | 0.93 |
| 12/26 | 1,498 | 1,502 | 1,483 | 1,497 | -0.13% | 94,500 | 1317億3600万 | -1.25% | 21.2 | 0.91 |
| 12/25 | 1,526 | 1,528 | 1,496 | 1,499 | -1.06% | 87,200 | 1319億1200万 | -1.06% | 21.22 | 0.91 |
| 12/22 | 1,480 | 1,517 | 1,480 | 1,515 | +2.92% | 121,200 | 1333億2000万 | 0% | 21.45 | 0.92 |
| 12/21 | 1,480 | 1,487 | 1,467 | 1,472 | -1.01% | 123,100 | 1295億3600万 | -2.84% | 20.84 | 0.89 |
| 12/20 | 1,473 | 1,507 | 1,466 | 1,487 | +1.29% | 166,500 | 1308億5600万 | -2.04% | 21.05 | 0.9 |
| 12/19 | 1,453 | 1,469 | 1,434 | 1,468 | +1.52% | 163,900 | 1291億8400万 | -3.48% | 20.79 | 0.89 |
| 12/18 | 1,421 | 1,458 | 1,407 | 1,446 | +0.42% | 181,200 | 1272億4800万 | -5.12% | 20.47 | 0.88 |
| 12/15 | 1,472 | 1,485 | 1,431 | 1,440 | -1.64% | 171,600 | 1267億2000万 | -5.76% | 20.39 | 0.87 |
| 12/14 | 1,524 | 1,535 | 1,463 | 1,464 | -4.38% | 270,900 | 1288億3200万 | -4.56% | 20.73 | 0.89 |
| 12/13 | 1,569 | 1,571 | 1,522 | 1,531 | -1.23% | 150,200 | 1347億2800万 | -0.39% | 21.68 | 0.93 |
| 12/12 | 1,567 | 1,571 | 1,549 | 1,550 | -0.58% | 103,800 | 1364億 | +0.71% | 21.95 | 0.94 |
| 12/11 | 1,530 | 1,567 | 1,530 | 1,559 | +2.63% | 123,000 | 1371億9200万 | +1.23% | 22.07 | 0.95 |
| 12/08 | 1,565 | 1,574 | 1,513 | 1,519 | -2.88% | 224,700 | 1336億7200万 | -1.36% | 21.51 | 0.92 |
| 12/07 | 1,556 | 1,572 | 1,554 | 1,564 | -1.01% | 139,300 | 1376億3200万 | +1.43% | 22.14 | 0.95 |
| 12/06 | 1,549 | 1,580 | 1,549 | 1,580 | +2.07% | 229,700 | 1390億4000万 | +2.66% | 22.37 | 0.96 |
| 12/05 | 1,560 | 1,574 | 1,548 | 1,548 | -1.46% | 151,100 | 1362億2400万 | +0.98% | 21.92 | 0.94 |
| 12/04 | 1,563 | 1,573 | 1,554 | 1,571 | +0.13% | 148,700 | 1382億4800万 | +2.75% | 22.24 | 0.95 |
| 12/01 | 1,576 | 1,578 | 1,560 | 1,569 | +0.64% | 193,200 | 1380億7200万 | +3.02% | 22.22 | 0.95 |
| 11/30 | 1,512 | 1,565 | 1,510 | 1,559 | +3.11% | 269,300 | 1371億9200万 | +2.7% | 22.07 | 0.95 |
| 11/29 | 1,500 | 1,518 | 1,491 | 1,512 | +0.6% | 139,400 | 1330億5600万 | -0.13% | 21.41 | 0.92 |
| 11/28 | 1,493 | 1,520 | 1,484 | 1,503 | +0.6% | 216,800 | 1322億6400万 | -0.53% | 21.28 | 0.91 |
| 11/27 | 1,524 | 1,528 | 1,486 | 1,494 | -1.78% | 280,300 | 1314億7200万 | -1.06% | 21.15 | 0.91 |
| 11/24 | 1,524 | 1,540 | 1,513 | 1,521 | -0.52% | 238,000 | 1338億4800万 | +0.66% | 21.54 | 0.92 |
| 11/22 | 1,495 | 1,573 | 1,489 | 1,529 | +2.27% | 448,500 | 1345億5200万 | +1.26% | 21.65 | 0.93 |
| 11/21 | 1,480 | 1,499 | 1,464 | 1,495 | +1.01% | 213,500 | 1315億6000万 | -0.93% | 21.17 | 0.91 |
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 | 1,860 2/27 | 1,226 6/14 | 1,315,600 1/22 | - | - | +14.35% 1/22 | -11.68% 5/16 |
| 2008年 3月期 | 1,888 4/13 | 502 3/18 | 2,784,700 9/6 | - | - | +27.88% 5/7 | -29.52% 3/18 |
| 2009年 3月期 | 1,150 6/6 | 298 3/3 | 2,270,800 4/4 | - | - | +35.42% 3/24 | -29.65% 10/8 |
| 2010年 3月期 | 867 6/15 | 460 4/1 | 1,947,100 7/9 | - | - | +28.02% 5/11 | -21.89% 7/13 |
| 2011年 3月期 | 728 4/26 | 415 3/15 | 951,200 3/16 | 682億1360万 | 388億8550万 | +15.59% 11/18 | -29.58% 3/15 |
| 2012年 3月期 | 543 4/1 | 335 11/25 | 1,570,500 2/15 | 508億7910万 | 313億8950万 | +18.25% 2/27 | -13.9% 8/22 |
| 2013年 3月期 | 749 3/21 | 333 10/11 | 2,668,100 1/31 | 701億8130万 | 312億210万 | +34.77% 1/4 | -12.73% 5/16 |
| 2014年 3月期 | 1,075 5/13 | 570 3/27 | 4,161,100 4/9 | 1007億2750万 | 611億6542万 | +17.73% 9/19 | -22.11% 6/7 |
| 2015年 3月期 | 820 3/23 | 547 4/14 | 3,004,100 3/12 | 879億9236万 | 586億9734万 | +17.32% 3/23 | -10.2% 10/16 |
| 2016年 3月期 | 824 4/23 | 412 2/12 | 1,500,300 5/12 | 824億 | 412億 | +4.93% 10/7 | -23.1% 2/12 |
| 2017年 3月期 | 667 12/16 | 362 7/8 | 2,066,200 12/12 | 667億 | 362億 | +18.56% 12/12 | -11.72% 6/16 |
| 2018年 3月期 | 695 1/16 | 537 4/17 | 1,019,500 11/9 | 695億 | 537億 | +9.43% 9/21 | -7.55% 2/14 |
| 2019年 3月期 | 727 4/27 4/26 | 489 12/25 | 1,231,300 5/15 | 727億 | 489億 | +8.7% 9/21 | -21.51% 12/25 |
| 2020年 3月期 | 599 4/2 | 424 3/13 | 1,528,900 3/17 | 599億 | 424億 | +7.69% 3/27 | -9.96% 8/15 |
| 2021年 3月期 | 811 3/29 | 444 4/6 | 1,756,600 3/22 | 778億5600万 | 444億 | +22.21% 3/23 | -6.1% 7/31 |
| 2022年 3月期 | 1,005 3/25 | 778 4/21 | 922,800 5/27 | 964億8000万 | 746億8800万 | +14.28% 12/23 | -7.02% 6/24 |
| 2023年 3月期 | 1,194 2/1 | 801 8/9 | 895,100 10/28 | 1146億2400万 | 768億9600万 | +14.47% 11/25 | -10.8% 2/13 |
| 最新 | 1,563 2024/4/18 | 112,400 | 1375億4400万 | -4.4% 1,635 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 23%（1.23倍）
- 1985/12/28 vs 1984/12/28
- 9%（1.09倍）
- 1986/12/27 vs 1985/12/28
- 119%（2.19倍）
- 1987/12/28 vs 1986/12/27
- -1%（0.99倍）
- 1988/12/28 vs 1987/12/28
- 128%（2.28倍）
- 1989/12/29 vs 1988/12/28
- 69%（1.69倍）
- 1990/12/28 vs 1989/12/29
- -55%（0.45倍）
- 1991/12/30 vs 1990/12/28
- 41%（1.41倍）
- 1992/12/30 vs 1991/12/30
- -38%（0.62倍）
- 1993/12/30 vs 1992/12/30
- 31%（1.31倍）
- 1994/12/30 vs 1993/12/30
- 14%（1.14倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- -69%（0.31倍）
- 1998/12/30 vs 1997/12/30
- 7%（1.07倍）
- 1999/12/30 vs 1998/12/30
- 28%（1.28倍）
- 2000/12/29 vs 1999/12/30
- -30%（0.7倍）
- 2001/12/28 vs 2000/12/29
- -4%（0.96倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- 45%（1.45倍）
- 2004/12/30 vs 2003/12/30
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/30
- 104%（2.04倍）
- 2006/12/29 vs 2005/12/30
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 66%（1.66倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- -42%（0.58倍）
- 2012/12/28 vs 2011/12/30
- 58%（1.58倍）
- 2013/12/30 vs 2012/12/28
- 49%（1.49倍）
- 2014/12/30 vs 2013/12/30
- -25%（0.75倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 78%（1.78倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/04/18 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
207円（1983/03/09） - 654%（7.54倍）
1,563円（4/18）