株価チャート
株価
4/18
- 前日 (4/17)
- 404
- 始値
- 407
- 高値
- 414
- 安値
- 406
- 終値 +1.98%
- 412
- 出来高 +4.43%
- 864,500
乖離率
- 株価（5日）
移動平均値 - 0%
412 - 株価（25日）
移動平均値 - -1.2%
417 - 出来高（5日）
移動平均値 - +17.25%
737,320
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 | 407 | 414 | 406 | 412 | +1.98% | 864,500 | 797億3560万 | -1.2% | 6.41 | 0.3 |
| 04/17 | 410 | 410 | 401 | 404 | -0.98% | 827,800 | 781億8733万 | -3.12% | 6.29 | 0.29 |
| 04/16 | 416 | 420 | 407 | 408 | -2.86% | 852,600 | 789億6146万 | -2.39% | 6.35 | 0.29 |
| 04/15 | 416 | 421 | 413 | 420 | +0.48% | 497,500 | 812億8386万 | +0.48% | 6.53 | 0.3 |
| 04/12 | 415 | 420 | 415 | 418 | +0.48% | 644,200 | 808億9679万 | -0.24% | 6.5 | 0.3 |
| 04/11 | 407 | 418 | 407 | 416 | +1.22% | 664,700 | 805億973万 | -0.72% | 6.47 | 0.3 |
| 04/10 | 410 | 413 | 410 | 411 | 0% | 337,900 | 795億4206万 | -2.14% | 6.39 | 0.3 |
| 04/09 | 415 | 416 | 411 | 411 | -0.48% | 425,800 | 795億4206万 | -2.14% | 6.39 | 0.3 |
| 04/08 | 413 | 414 | 410 | 413 | +0.98% | 658,200 | 799億2913万 | -1.67% | 6.43 | 0.3 |
| 04/05 | 407 | 410 | 404 | 409 | -0.24% | 834,700 | 791億5500万 | -2.62% | 6.36 | 0.29 |
| 04/04 | 411 | 414 | 408 | 410 | 0% | 645,600 | 793億4853万 | -2.38% | 6.38 | 0.29 |
| 04/03 | 405 | 416 | 402 | 410 | +0.99% | 874,200 | 793億4853万 | -2.38% | 6.38 | 0.29 |
| 04/02 | 416 | 416 | 406 | 406 | -1.69% | 1,269,800 | 785億7440万 | -3.33% | 6.32 | 0.29 |
| 04/01 | 419 | 419 | 412 | 413 | -1.2% | 1,113,200 | 799億2913万 | -1.67% | 6.43 | 0.3 |
| 03/29 | 415 | 420 | 413 | 418 | +0.48% | 664,600 | 808億9679万 | -0.24% | 6.5 | 0.3 |
| 03/28 | 422 | 425 | 414 | 416 | -3.03% | 836,200 | 805億973万 | -0.48% | 6.47 | 0.3 |
| 03/27 | 425 | 433 | 422 | 429 | +1.18% | 798,300 | 830億2566万 | +2.63% | 6.67 | 0.31 |
| 03/26 | 427 | 427 | 422 | 424 | -0.24% | 698,800 | 820億5799万 | +1.68% | 6.6 | 0.3 |
| 03/25 | 432 | 433 | 424 | 425 | -2.52% | 795,100 | 822億5152万 | +2.41% | 6.61 | 0.31 |
| 03/22 | 435 | 439 | 431 | 436 | +1.16% | 799,800 | 843億8039万 | +5.57% | 6.78 | 0.31 |
| 03/21 | 425 | 435 | 421 | 431 | +3.36% | 1,010,800 | 834億1272万 | +4.87% | 6.71 | 0.31 |
| 03/19 | 425 | 427 | 415 | 417 | -2.11% | 1,239,100 | 807億326万 | +1.71% | 6.49 | 0.3 |
| 03/18 | 428 | 428 | 422 | 426 | +1.19% | 597,800 | 824億4506万 | +4.16% | 6.63 | 0.31 |
| 03/15 | 418 | 429 | 417 | 421 | +0.72% | 1,606,100 | 814億7739万 | +3.44% | 6.55 | 0.3 |
| 03/14 | 419 | 421 | 416 | 418 | -0.24% | 460,400 | 808億9679万 | +2.96% | 6.5 | 0.3 |
| 03/13 | 425 | 426 | 413 | 419 | +0.48% | 764,400 | 810億9033万 | +3.46% | 6.52 | 0.3 |
| 03/12 | 415 | 419 | 410 | 417 | -0.95% | 726,900 | 807億326万 | +3.22% | 6.49 | 0.3 |
| 03/11 | 440 | 440 | 414 | 421 | -3.88% | 1,475,600 | 814億7739万 | +4.47% | 6.55 | 0.3 |
| 03/08 | 429 | 447 | 426 | 438 | +2.34% | 1,492,500 | 847億6745万 | +8.96% | 6.81 | 0.31 |
| 03/07 | 422 | 432 | 420 | 428 | +1.42% | 914,800 | 828億3212万 | +6.73% | 6.66 | 0.31 |
| 03/06 | 413 | 422 | 411 | 422 | +2.18% | 699,300 | 816億7093万 | +5.5% | 6.57 | 0.3 |
| 03/05 | 408 | 415 | 406 | 413 | +0.73% | 441,600 | 799億2913万 | +3.25% | 6.43 | 0.3 |
| 03/04 | 420 | 420 | 409 | 410 | -1.91% | 754,500 | 793億4853万 | +2.76% | 6.38 | 0.29 |
| 03/01 | 413 | 418 | 411 | 418 | +1.7% | 790,000 | 808億9679万 | +4.76% | 6.5 | 0.3 |
| 02/29 | 410 | 413 | 408 | 411 | +0.49% | 669,900 | 795億4206万 | +3.27% | 6.39 | 0.3 |
| 02/28 | 408 | 422 | 406 | 409 | +0.49% | 1,257,900 | 791億5500万 | +2.76% | 6.36 | 0.29 |
| 02/27 | 402 | 413 | 401 | 407 | +0.99% | 1,313,500 | 787億6793万 | +2.52% | 6.33 | 0.29 |
| 02/26 | 398 | 403 | 395 | 403 | +1.51% | 818,300 | 779億9380万 | +1.77% | 6.27 | 0.29 |
| 02/22 | 405 | 407 | 392 | 397 | -1.49% | 982,400 | 768億3260万 | +0.51% | 6.18 | 0.29 |
| 02/21 | 400 | 404 | 398 | 403 | +0.5% | 465,300 | 779億9380万 | +2.03% | 6.27 | 0.29 |
| 02/20 | 403 | 407 | 397 | 401 | -0.5% | 673,600 | 776億673万 | +1.78% | 6.24 | 0.29 |
| 02/19 | 388 | 403 | 388 | 403 | +4.68% | 1,075,100 | 779億9380万 | +2.54% | 6.27 | 0.29 |
| 02/16 | 382 | 387 | 382 | 385 | +1.85% | 658,200 | 745億1020万 | -1.79% | 5.99 | 0.28 |
| 02/15 | 387 | 389 | 378 | 378 | -2.33% | 920,300 | 731億5547万 | -3.57% | 5.88 | 0.27 |
| 02/14 | 392 | 392 | 385 | 387 | -1.28% | 708,400 | 748億9727万 | -1.28% | 6.02 | 0.28 |
| 02/13 | 387 | 394 | 386 | 392 | +1.29% | 1,104,800 | 758億6494万 | 0% | 6.1 | 0.28 |
| 02/09 | 389 | 390 | 381 | 387 | 0% | 906,000 | 748億9727万 | -1.28% | 6.02 | 0.28 |
| 02/08 | 389 | 390 | 384 | 387 | -1.02% | 1,004,000 | 748億9727万 | -1.28% | 6.02 | 0.28 |
| 02/07 | 390 | 392 | 387 | 391 | +0.77% | 440,700 | 756億7140万 | -0.26% | 6.08 | 0.28 |
| 02/06 | 395 | 396 | 387 | 388 | -2.51% | 1,148,100 | 750億9080万 | -1.02% | 6.04 | 0.28 |
| 02/05 | 400 | 404 | 395 | 398 | 0% | 889,600 | 770億2613万 | +1.53% | 6.19 | 0.29 |
| 02/02 | 403 | 403 | 396 | 398 | -1.49% | 797,700 | 770億2613万 | +1.79% | 6.19 | 0.29 |
| 02/01 | 404 | 407 | 399 | 404 | -1.22% | 909,200 | 781億8733万 | +3.59% | 6.29 | 0.29 |
| 01/31 | 405 | 409 | 401 | 409 | +1.24% | 823,400 | 791億5500万 | +5.14% | 6.36 | 0.29 |
| 01/30 | 409 | 410 | 401 | 404 | -1.22% | 986,800 | 781億8733万 | +4.39% | 6.29 | 0.29 |
| 01/29 | 406 | 413 | 404 | 409 | +2% | 735,400 | 791億5500万 | +5.96% | 6.36 | 0.29 |
| 01/26 | 402 | 408 | 399 | 401 | -1.23% | 919,800 | 776億673万 | +3.89% | 6.24 | 0.29 |
| 01/25 | 405 | 411 | 401 | 406 | +1.25% | 1,783,700 | 785億7440万 | +5.45% | 6.32 | 0.29 |
| 01/24 | 390 | 402 | 390 | 401 | +2.56% | 1,606,200 | 776億673万 | +4.43% | 6.24 | 0.29 |
| 01/23 | 394 | 396 | 391 | 391 | -0.26% | 902,200 | 756億7140万 | +2.36% | 6.08 | 0.28 |
| 01/22 | 388 | 392 | 386 | 392 | +1.29% | 962,400 | 758億6494万 | +2.62% | 6.1 | 0.28 |
| 01/19 | 389 | 391 | 384 | 387 | +0.26% | 1,169,700 | 748億9727万 | +1.57% | 6.02 | 0.28 |
| 01/18 | 381 | 387 | 379 | 386 | +1.58% | 789,500 | 747億374万 | +1.31% | 6.01 | 0.28 |
| 01/17 | 381 | 384 | 380 | 380 | -0.78% | 628,900 | 735億4254万 | -0.26% | 5.91 | 0.27 |
| 01/16 | 384 | 385 | 378 | 383 | 0% | 687,800 | 741億2314万 | +0.52% | 5.96 | 0.28 |
| 01/15 | 380 | 386 | 380 | 383 | +1.59% | 785,400 | 741億2314万 | +0.26% | 5.96 | 0.28 |
| 01/12 | 384 | 384 | 376 | 377 | -1.31% | 1,417,900 | 729億6194万 | -2.33% | 5.87 | 0.27 |
| 01/11 | 386 | 389 | 382 | 382 | -0.52% | 1,383,100 | 739億2961万 | -2.05% | 5.94 | 0.27 |
| 01/10 | 382 | 388 | 381 | 384 | -0.52% | 1,243,000 | 743億1667万 | -2.78% | 5.97 | 0.28 |
| 01/09 | 390 | 390 | 383 | 386 | -1.03% | 1,202,000 | 747億374万 | -3.26% | 6.01 | 0.28 |
| 01/05 | 392 | 392 | 386 | 390 | +0.52% | 1,016,200 | 754億7787万 | -3.23% | 6.07 | 0.28 |
| 01/04 | 397 | 397 | 386 | 388 | -0.77% | 1,464,600 | 743億9081万 | -4.9% | 6.04 | 0.28 |
| 2023 | ||||||||||
| 12/29 | 392 | 396 | 388 | 391 | +0.26% | 1,466,800 | 749億6600万 | -5.1% | 6.08 | 0.28 |
| 12/28 | 386 | 394 | 384 | 390 | +3.17% | 2,922,600 | 747億7427万 | -6.25% | 6.07 | 0.28 |
| 12/27 | 372 | 378 | 372 | 378 | +1.34% | 1,484,900 | 724億7352万 | -9.79% | 5.88 | 0.27 |
| 12/26 | 371 | 373 | 367 | 373 | +0.81% | 752,000 | 715億1488万 | -11.82% | 5.8 | 0.27 |
| 12/25 | 379 | 379 | 369 | 370 | -1.33% | 824,600 | 709億3969万 | -13.55% | 5.76 | 0.26 |
| 12/22 | 378 | 380 | 374 | 375 | +0.54% | 1,521,100 | 718億9834万 | -13.19% | 5.83 | 0.27 |
| 12/21 | 379 | 385 | 371 | 373 | -3.37% | 13,373,300 | 715億1488万 | -14.25% | 5.8 | 0.27 |
| 12/20 | 395 | 398 | 383 | 386 | -1.28% | 4,879,400 | 631億9935万 | -12.07% | 6.01 | 0.23 |
| 12/19 | 388 | 392 | 381 | 391 | +1.03% | 2,538,500 | 640億1800万 | -11.74% | 6.08 | 0.24 |
| 12/18 | 368 | 387 | 367 | 387 | +5.74% | 2,710,200 | 633億6308万 | -13.42% | 6.02 | 0.23 |
| 12/15 | 367 | 368 | 366 | 366 | -0.27% | 6,091,200 | 599億2478万 | -18.85% | 5.69 | 0.22 |
| 12/14 | 372 | 375 | 367 | 367 | -2.91% | 6,072,300 | 600億8851万 | -19.52% | 5.71 | 0.22 |
| 12/13 | 376 | 381 | 371 | 378 | -0.79% | 6,370,600 | 618億8952万 | -17.83% | 5.88 | 0.23 |
| 12/12 | 381 | 386 | 379 | 381 | +0.53% | 2,441,200 | 623億8071万 | -18.24% | 5.93 | 0.23 |
| 12/11 | 379 | 389 | 378 | 379 | -0.26% | 2,261,800 | 620億5325万 | -19.53% | 5.9 | 0.23 |
| 12/08 | 386 | 394 | 377 | 380 | -3.31% | 2,575,000 | 622億1698万 | -20.34% | 5.91 | 0.23 |
| 12/07 | 391 | 397 | 385 | 393 | -1.01% | 3,190,700 | 643億4546万 | -18.63% | 6.11 | 0.24 |
| 12/06 | 413 | 417 | 397 | 397 | -16.77% | 4,985,900 | 650億37万 | -18.65% | 6.18 | 0.24 |
| 12/05 | 485 | 490 | 476 | 477 | -3.05% | 363,800 | 780億9869万 | -2.85% | 7.42 | 0.29 |
| 12/04 | 491 | 496 | 488 | 492 | -1.4% | 235,600 | 805億5462万 | +0.2% | 7.66 | 0.3 |
| 12/01 | 500 | 503 | 492 | 499 | +1.84% | 505,700 | 817億72万 | +1.63% | 7.76 | 0.3 |
| 11/30 | 485 | 491 | 482 | 490 | +0.62% | 389,100 | 802億2716万 | +0.2% | 7.62 | 0.3 |
| 11/29 | 500 | 504 | 484 | 487 | -2.79% | 281,800 | 797億3597万 | -0.2% | 7.58 | 0.3 |
| 11/28 | 493 | 504 | 491 | 501 | +1.62% | 245,100 | 820億2818万 | +2.87% | 7.8 | 0.3 |
| 11/27 | 489 | 495 | 486 | 493 | +0.82% | 216,400 | 807億1835万 | +1.44% | 7.67 | 0.3 |
| 11/24 | 482 | 489 | 478 | 489 | +1.45% | 252,000 | 800億6343万 | +0.62% | 7.61 | 0.3 |
| 11/22 | 476 | 482 | 471 | 482 | +1.26% | 265,300 | 789億1733万 | -0.82% | 7.5 | 0.29 |
| 11/21 | 477 | 483 | 472 | 476 | -0.63% | 214,200 | 779億3496万 | -2.06% | 7.41 | 0.29 |
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 | |
| 2011年 3月期 | 375 1/25 | 240 3/15 | 2,070,800 7/22 | - | - | +20.78% 10/18 | -23.54% 3/15 |
| 2012年 3月期 | 404 3/30 3/19 | 256 5/16 | 396,400 6/30 | 617億5140万 | 391億2960万 | +13.82% 6/30 | -7.85% 5/16 |
| 2013年 3月期 | 433 3/5 | 285 6/4 | 598,200 3/8 | 661億8405万 | 435億6225万 | +11.07% 12/20 | -15% 5/28 |
| 2014年 3月期 | 444 1/7 | 325 6/17 | 719,800 3/25 | 676億8109万 | 496億7625万 | +13.87% 4/3 | -15.65% 5/23 |
| 2015年 3月期 | 589 3/17 3/16 | 394 5/16 | 670,000 11/4 | 897億8414万 | 600億5934万 | +12.22% 11/18 | -10.99% 10/17 |
| 2016年 3月期 | 612 4/23 | 317 2/24 2/10 | 613,200 6/2 | 932億9015万 | 483億2185万 | +8.68% 3/15 | -19.83% 2/10 |
| 2017年 3月期 | 666 2/16 2/14 | 289 4/11 | 1,510,000 10/28 | 1090億4345万 | 473億1765万 | +17.38% 8/1 | -10.17% 6/24 |
| 2018年 3月期 | 626 1/10 | 445 3/26 | 1,050,500 9/13 | 1024億9429万 | 728億5936万 | +12.43% 12/12 | -14.93% 2/15 |
| 2019年 3月期 | 532 5/18 | 373 12/25 | 710,000 7/31 | 871億378万 | 610億7088万 | +11% 8/1 | -17.32% 12/25 |
| 2020年 3月期 | 447 12/10 | 256 3/13 | 831,700 3/27 | 731億8682万 | 419億1460万 | +23.01% 3/30 | -17.48% 3/9 |
| 2021年 3月期 | 397 4/20 | 299 1/22 | 1,099,900 3/19 | 650億37万 | 489億5494万 | +8.94% 3/22 | -8.57% 12/23 |
| 2022年 3月期 | 378 2/17 | 288 7/9 | 742,200 3/18 | 618億8952万 | 471億5392万 | +11% 2/16 | -7.62% 3/8 |
| 2023年 3月期 | 416 3/9 | 302 7/6 | 1,046,700 3/14 | 681億1122万 | 494億4613万 | +13.94% 1/13 | -11.79% 3/14 |
| 最新 | 412 2024/4/18 | 864,500 | 797億3560万 | -1.2% 417 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/04/18 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
240円（2011/03/15） - 72%（1.72倍）
412円（4/18）