株価チャート
株価
4/18
- 前日 (4/17)
- 1,020
- 始値
- 1,014
- 高値
- 1,052
- 安値
- 1,008
- 終値 +2.84%
- 1,049
- 出来高 +12.06%
- 344,700
乖離率
- 株価（5日）
移動平均値 - +1.16%
1,037 - 株価（25日）
移動平均値 - -1.5%
1,065 - 出来高（5日）
移動平均値 - -3.27%
356,340
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 | 1,014 | 1,052 | 1,008 | 1,049 | +2.84% | 344,700 | 707億77万 | -1.5% | 23.57 | 1.44 |
| 04/17 | 1,035 | 1,044 | 1,020 | 1,020 | -1.83% | 307,600 | 687億4622万 | -4.05% | 22.92 | 1.4 |
| 04/16 | 1,050 | 1,065 | 1,026 | 1,039 | +0.39% | 622,000 | 700億2679万 | -2.17% | 23.35 | 1.42 |
| 04/15 | 1,028 | 1,038 | 1,018 | 1,035 | -0.48% | 248,100 | 697億5720万 | -2.45% | 23.26 | 1.42 |
| 04/12 | 1,035 | 1,045 | 1,031 | 1,040 | +0.48% | 259,300 | 700億9419万 | -1.89% | 23.37 | 1.42 |
| 04/11 | 1,037 | 1,039 | 1,028 | 1,035 | -0.19% | 216,000 | 697億5720万 | -2.27% | 23.26 | 1.42 |
| 04/10 | 1,025 | 1,041 | 1,025 | 1,037 | +0.48% | 286,900 | 698億9199万 | -2.08% | 23.31 | 1.42 |
| 04/09 | 1,028 | 1,040 | 1,028 | 1,032 | +0.68% | 294,300 | 695億5500万 | -2.55% | 23.19 | 1.41 |
| 04/08 | 1,016 | 1,026 | 1,011 | 1,025 | +0.89% | 391,000 | 690億8321万 | -3.12% | 23.04 | 1.4 |
| 04/05 | 1,013 | 1,020 | 1,003 | 1,016 | -1.45% | 461,800 | 684億7663万 | -4.15% | 22.83 | 1.39 |
| 04/04 | 1,039 | 1,040 | 1,023 | 1,031 | +0.29% | 302,600 | 694億8760万 | -2.83% | 23.17 | 1.41 |
| 04/03 | 1,021 | 1,038 | 1,010 | 1,028 | -0.48% | 462,500 | 692億8541万 | -3.11% | 23.1 | 1.41 |
| 04/02 | 1,036 | 1,050 | 1,029 | 1,033 | -0.58% | 447,000 | 696億2240万 | -2.46% | 23.22 | 1.41 |
| 04/01 | 1,080 | 1,081 | 1,039 | 1,039 | -3.71% | 578,800 | 700億2679万 | -1.7% | 23.35 | 1.42 |
| 03/29 | 1,078 | 1,087 | 1,070 | 1,079 | +1.03% | 478,300 | 727億2272万 | +2.37% | 24.25 | 1.48 |
| 03/28 | 1,087 | 1,088 | 1,063 | 1,068 | -6.4% | 1,123,600 | 719億8134万 | +1.71% | 24 | 1.46 |
| 03/27 | 1,147 | 1,152 | 1,132 | 1,141 | 0% | 1,454,100 | 769億141万 | +9.08% | 25.64 | 1.56 |
| 03/26 | 1,172 | 1,175 | 1,138 | 1,141 | -2.48% | 1,223,200 | 769億141万 | +9.82% | 25.64 | 1.56 |
| 03/25 | 1,159 | 1,185 | 1,149 | 1,170 | +1.3% | 1,241,500 | 788億5596万 | +13.37% | 26.29 | 1.6 |
| 03/22 | 1,160 | 1,172 | 1,148 | 1,155 | +0.43% | 898,700 | 778億4499万 | +13.01% | 25.96 | 1.58 |
| 03/21 | 1,150 | 1,163 | 1,140 | 1,150 | +1.41% | 935,100 | 775億800万 | +13.52% | 25.84 | 1.57 |
| 03/19 | 1,114 | 1,135 | 1,106 | 1,134 | +1.8% | 1,054,900 | 764億2962万 | +12.95% | 25.49 | 1.55 |
| 03/18 | 1,090 | 1,140 | 1,065 | 1,114 | +11.4% | 2,556,200 | 750億8166万 | +11.96% | 25.04 | 1.53 |
| 03/15 | 1,016 | 1,019 | 995 | 1,000 | -1.48% | 462,000 | 673億9826万 | +1.21% | 22.47 | 1.37 |
| 03/14 | 1,010 | 1,026 | 997 | 1,015 | +1.6% | 499,900 | 684億923万 | +3.05% | 22.81 | 1.39 |
| 03/13 | 1,011 | 1,014 | 988 | 999 | +0.3% | 313,000 | 673億3086万 | +1.83% | 22.45 | 1.37 |
| 03/12 | 999 | 1,002 | 984 | 996 | -0.99% | 346,200 | 671億2866万 | +1.84% | 22.38 | 1.36 |
| 03/11 | 1,004 | 1,015 | 994 | 1,006 | -1.08% | 341,700 | 678億265万 | +3.18% | 22.61 | 1.38 |
| 03/08 | 1,008 | 1,026 | 999 | 1,017 | +0.2% | 331,100 | 685億4403万 | +4.63% | 22.86 | 1.39 |
| 03/07 | 1,027 | 1,051 | 1,009 | 1,015 | -1.84% | 562,900 | 684億923万 | +4.75% | 22.81 | 1.39 |
| 03/06 | 1,034 | 1,037 | 1,019 | 1,034 | +0.88% | 237,800 | 696億8980万 | +7.04% | 23.24 | 1.42 |
| 03/05 | 1,024 | 1,039 | 1,014 | 1,025 | +0.59% | 303,700 | 690億8321万 | +6.77% | 23.04 | 1.4 |
| 03/04 | 1,067 | 1,067 | 1,017 | 1,019 | -4.23% | 521,000 | 686億7882万 | +6.7% | 22.9 | 1.4 |
| 03/01 | 1,040 | 1,066 | 1,034 | 1,064 | +2.21% | 589,800 | 717億1175万 | +12.12% | 23.91 | 1.46 |
| 02/29 | 1,027 | 1,043 | 1,026 | 1,041 | +0.87% | 572,500 | 701億6159万 | +10.51% | 23.4 | 1.43 |
| 02/28 | 996 | 1,033 | 990 | 1,032 | +3.2% | 580,200 | 695億5500万 | +10.37% | 23.19 | 1.41 |
| 02/27 | 967 | 1,018 | 966 | 1,000 | +3.41% | 923,500 | 673億9826万 | +7.64% | 22.47 | 1.37 |
| 02/26 | 977 | 977 | 964 | 967 | -0.21% | 238,200 | 651億7411万 | +4.65% | 21.73 | 1.32 |
| 02/22 | 981 | 981 | 962 | 969 | +0.31% | 202,300 | 653億891万 | +5.21% | 21.78 | 1.33 |
| 02/21 | 970 | 975 | 962 | 966 | -0.72% | 220,900 | 651億672万 | +5.23% | 21.71 | 1.32 |
| 02/20 | 989 | 992 | 969 | 973 | -1.02% | 401,700 | 655億7850万 | +6.34% | 21.87 | 1.33 |
| 02/19 | 960 | 983 | 957 | 983 | +2.4% | 365,900 | 662億5249万 | +7.79% | 22.09 | 1.35 |
| 02/16 | 921 | 966 | 921 | 960 | +4.58% | 984,000 | 647億233万 | +5.73% | 21.57 | 1.31 |
| 02/15 | 927 | 930 | 918 | 918 | -0.43% | 209,900 | 618億7160万 | +1.44% | 20.63 | 1.26 |
| 02/14 | 929 | 929 | 912 | 922 | -0.65% | 244,800 | 621億4119万 | +2.1% | 20.72 | 1.26 |
| 02/13 | 928 | 933 | 923 | 928 | +1.2% | 247,900 | 625億4558万 | +3% | 20.86 | 1.27 |
| 02/09 | 937 | 939 | 917 | 917 | -2.13% | 253,700 | 618億420万 | +2% | 20.61 | 1.26 |
| 02/08 | 920 | 943 | 908 | 937 | +1.63% | 522,000 | 631億5217万 | +4.58% | 21.06 | 1.28 |
| 02/07 | 924 | 930 | 919 | 922 | -0.22% | 255,000 | 621億4119万 | +3.36% | 20.72 | 1.26 |
| 02/06 | 911 | 930 | 908 | 924 | +1.09% | 344,500 | 622億7599万 | +3.94% | 20.77 | 1.27 |
| 02/05 | 930 | 930 | 911 | 914 | -0.65% | 258,300 | 616億201万 | +3.28% | 20.54 | 1.25 |
| 02/02 | 928 | 928 | 910 | 920 | -0.86% | 444,500 | 620億640万 | +4.43% | 20.68 | 1.26 |
| 02/01 | 941 | 961 | 928 | 928 | -1.8% | 765,800 | 625億4558万 | +5.82% | 20.86 | 1.27 |
| 01/31 | 928 | 945 | 920 | 945 | +0.21% | 811,800 | 636億9135万 | +8.37% | 21.24 | 1.29 |
| 01/30 | 898 | 953 | 886 | 943 | +5.72% | 2,019,700 | 635億5656万 | +8.77% | 21.19 | 1.29 |
| 01/29 | 885 | 897 | 884 | 892 | +1.48% | 386,000 | 601億1924万 | +3.36% | 20.05 | 1.22 |
| 01/26 | 890 | 893 | 878 | 879 | -1.57% | 392,900 | 592億4307万 | +2.09% | 19.75 | 1.2 |
| 01/25 | 877 | 894 | 876 | 893 | +2.06% | 609,900 | 601億8664万 | +4.08% | 20.07 | 1.22 |
| 01/24 | 881 | 883 | 872 | 875 | -0.23% | 513,200 | 589億7347万 | +2.22% | 19.66 | 1.2 |
| 01/23 | 883 | 884 | 872 | 877 | -0.11% | 362,600 | 591億827万 | +2.69% | 19.71 | 1.2 |
| 01/22 | 875 | 885 | 874 | 878 | +0.57% | 394,700 | 591億7567万 | +3.05% | 19.73 | 1.2 |
| 01/19 | 898 | 898 | 868 | 873 | -2.68% | 1,127,100 | 588億3868万 | +2.59% | 19.62 | 1.2 |
| 01/18 | 891 | 900 | 891 | 897 | +0.79% | 245,500 | 604億5624万 | +5.41% | 20.16 | 1.23 |
| 01/17 | 901 | 909 | 889 | 890 | -0.34% | 661,500 | 599億8445万 | +4.83% | 20 | 1.22 |
| 01/16 | 900 | 901 | 892 | 893 | -1.11% | 392,000 | 601億8664万 | +5.43% | 20.07 | 1.22 |
| 01/15 | 875 | 907 | 870 | 903 | +3.91% | 898,000 | 608億6063万 | +6.74% | 20.29 | 1.24 |
| 01/12 | 894 | 895 | 866 | 869 | -2.58% | 650,400 | 585億6908万 | +3.08% | 19.53 | 1.19 |
| 01/11 | 879 | 898 | 878 | 892 | +2.06% | 789,300 | 601億1924万 | +5.81% | 20.05 | 1.22 |
| 01/10 | 876 | 879 | 865 | 874 | +0.11% | 523,300 | 589億608万 | +3.92% | 19.64 | 1.2 |
| 01/09 | 873 | 885 | 870 | 873 | +1.51% | 743,900 | 588億3868万 | +3.93% | 19.62 | 1.2 |
| 01/05 | 855 | 862 | 853 | 860 | +1.06% | 457,400 | 579億6250万 | +2.5% | 19.33 | 1.18 |
| 01/04 | 843 | 854 | 835 | 851 | +1.07% | 321,400 | 573億5592万 | +1.55% | 19.13 | 1.17 |
| 2023 | ||||||||||
| 12/29 | 841 | 848 | 838 | 842 | +0.72% | 214,500 | 567億4933万 | +0.36% | 18.92 | 1.15 |
| 12/28 | 825 | 840 | 824 | 836 | +1.58% | 244,600 | 563億4494万 | -0.36% | 18.79 | 1.14 |
| 12/27 | 816 | 826 | 815 | 823 | +0.86% | 349,300 | 554億6876万 | -2.02% | 18.5 | 1.13 |
| 12/26 | 818 | 820 | 810 | 816 | 0% | 324,600 | 549億9698万 | -2.97% | 18.34 | 1.12 |
| 12/25 | 827 | 830 | 816 | 816 | -0.61% | 213,000 | 549億9698万 | -3.32% | 18.34 | 1.12 |
| 12/22 | 819 | 826 | 819 | 821 | +0.49% | 169,600 | 553億3397万 | -2.96% | 18.45 | 1.12 |
| 12/21 | 825 | 830 | 817 | 817 | -2.04% | 279,600 | 550億6438万 | -3.54% | 18.36 | 1.12 |
| 12/20 | 835 | 844 | 832 | 834 | +0.24% | 253,000 | 562億1015万 | -1.77% | 18.74 | 1.14 |
| 12/19 | 832 | 835 | 826 | 832 | +0.97% | 277,500 | 560億7535万 | -2.23% | 18.7 | 1.14 |
| 12/18 | 819 | 828 | 812 | 824 | -0.48% | 247,900 | 555億3616万 | -3.29% | 18.52 | 1.13 |
| 12/15 | 824 | 829 | 819 | 828 | +0.85% | 328,000 | 558億576万 | -2.93% | 18.61 | 1.13 |
| 12/14 | 843 | 843 | 820 | 821 | -2.49% | 442,800 | 553億3397万 | -3.98% | 18.45 | 1.12 |
| 12/13 | 858 | 862 | 835 | 842 | -1.52% | 462,500 | 567億4933万 | -1.52% | 18.92 | 1.15 |
| 12/12 | 857 | 862 | 853 | 855 | -0.12% | 241,400 | 576億2551万 | 0% | 19.21 | 1.17 |
| 12/11 | 852 | 861 | 849 | 856 | +1.18% | 404,600 | 576億9291万 | +0.12% | 19.24 | 1.17 |
| 12/08 | 855 | 859 | 844 | 846 | -1.05% | 366,500 | 570億1892万 | -0.94% | 19.01 | 1.16 |
| 12/07 | 851 | 859 | 847 | 855 | -0.23% | 256,900 | 576億2551万 | +0.12% | 19.21 | 1.17 |
| 12/06 | 847 | 862 | 847 | 857 | +1.66% | 345,300 | 577億6031万 | +0.59% | 19.26 | 1.17 |
| 12/05 | 856 | 863 | 843 | 843 | -1.63% | 395,300 | 568億1673万 | -0.82% | 18.95 | 1.15 |
| 12/04 | 859 | 860 | 847 | 857 | +0.12% | 187,800 | 577億6031万 | +0.94% | 19.26 | 1.17 |
| 12/01 | 852 | 860 | 848 | 856 | +0.82% | 426,600 | 576億9291万 | +1.06% | 19.24 | 1.17 |
| 11/30 | 835 | 851 | 833 | 849 | +1.43% | 267,400 | 572億2112万 | +0.59% | 19.08 | 1.16 |
| 11/29 | 843 | 848 | 837 | 837 | -0.95% | 270,400 | 564億1234万 | -0.59% | 18.81 | 1.15 |
| 11/28 | 856 | 856 | 844 | 845 | -1.17% | 306,200 | 569億5153万 | +0.48% | 18.99 | 1.16 |
| 11/27 | 864 | 872 | 855 | 855 | -1.16% | 443,800 | 576億2551万 | +1.91% | 19.21 | 1.17 |
| 11/24 | 856 | 867 | 854 | 865 | +1.05% | 197,700 | 582億9949万 | +3.35% | 19.44 | 1.18 |
| 11/22 | 851 | 860 | 847 | 856 | +0.47% | 186,700 | 576億9291万 | +2.51% | 19.24 | 1.17 |
| 11/21 | 875 | 877 | 852 | 852 | -3.18% | 539,300 | 574億2331万 | +2.16% | 19.15 | 1.17 |
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 | 1,958 4/4 | 1,205 11/22 | 2,058,100 3/27 | - | - | +12.59% 1/22 | -15.01% 11/21 |
| 2008年 3月期 | 1,639 4/2 | 532 3/28 | 3,332,500 3/21 | - | - | +29.44% 5/7 | -36.42% 3/19 |
| 2009年 3月期 | 836 5/15 | 367 10/28 | 2,153,100 4/28 | - | - | +32.42% 5/8 | -29.8% 10/27 |
| 2010年 3月期 | 678 6/15 | 463 11/25 | 233,000 10/27 | - | - | +11.47% 6/15 | -12.85% 7/13 |
| 2011年 3月期 | 594 4/7 | 298 3/15 | 264,200 8/31 | 447億1750万 | 224億3403万 | +10.12% 12/14 | -29.61% 3/15 |
| 2012年 3月期 | 410 3/21 | 224 12/20 12/19 | 395,800 2/27 | 308億6562万 | 168億6316万 | +28.93% 2/24 | -14.23% 5/7 |
| 2013年 3月期 | 794 3/11 | 212 10/15 | 1,334,900 1/25 | 597億7390万 | 159億5978万 | +33.5% 1/31 | -17.9% 5/16 |
| 2014年 3月期 | 1,020 1/10 1/9 | 560 6/27 | 3,623,300 9/19 | 687億4622万 | 421億5792万 | +32.79% 9/19 | -22.03% 6/7 |
| 2015年 3月期 | 1,524 3/24 | 665 5/21 | 12,361,300 3/18 | 1027億1495万 | 448億1984万 | +52.05% 3/23 | -10.72% 10/16 |
| 2016年 3月期 | 1,448 7/24 | 1,043 2/12 | 2,619,100 3/28 | 975億9268万 | 702億9638万 | +9.08% 7/3 | -18.06% 4/5 |
| 2017年 3月期 | 1,068 12/12 | 795 11/9 | 1,895,400 3/28 | 719億8134万 | 535億8161万 | +13.92% 12/9 | -14.49% 4/13 |
| 2018年 3月期 | 1,106 1/23 | 802 4/13 | 1,402,100 3/27 | 745億4247万 | 540億5340万 | +6.25% 11/8 | -7.65% 2/14 |
| 2019年 3月期 | 1,062 4/16 | 648 3/29 | 1,275,800 3/18 | 715億7695万 | 436億7407万 | +3.68% 9/25 | -16.11% 3/28 |
| 2020年 3月期 | 679 4/17 | 345 3/13 | 688,500 3/19 | 457億6341万 | 232億5240万 | +10.42% 3/27 | -24.03% 3/13 |
| 2021年 3月期 | 745 3/22 | 382 4/6 | 1,294,900 3/29 | 502億1170万 | 257億4613万 | +17.55% 3/19 | -8.31% 7/3 |
| 2022年 3月期 | 698 9/14 | 471 11/29 | 3,136,200 11/30 | 470億4398万 | 317億4458万 | +10.07% 9/14 | -16.62% 11/29 |
| 2023年 3月期 | 513 5/12 5/10 他2件 | 377 12/29 | 902,800 3/28 | 345億7530万 | 254億914万 | +6.09% 1/24 | -7.66% 10/3 |
| 最新 | 1,049 2024/4/18 | 344,700 | 707億77万 | -1.5% 1,065 | |||
年間値上がり率
- 1987/12/28 vs 1986/12/27
- 61%（1.61倍）
- 1988/12/28 vs 1987/12/28
- 32%（1.32倍）
- 1989/12/29 vs 1988/12/28
- 3%（1.03倍）
- 1990/12/28 vs 1989/12/29
- -51%（0.49倍）
- 1991/12/30 vs 1990/12/28
- -38%（0.62倍）
- 1992/12/30 vs 1991/12/30
- -43%（0.57倍）
- 1993/12/30 vs 1992/12/30
- 31%（1.31倍）
- 1994/12/30 vs 1993/12/30
- 61%（1.61倍）
- 1995/12/29 vs 1994/12/30
- -1%（0.99倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -58%（0.42倍）
- 1998/12/30 vs 1997/12/30
- 9%（1.09倍）
- 1999/12/30 vs 1998/12/30
- 62%（1.62倍）
- 2000/12/29 vs 1999/12/30
- -20%（0.8倍）
- 2001/12/28 vs 2000/12/29
- -27%（0.73倍）
- 2002/12/30 vs 2001/12/28
- -36%（0.64倍）
- 2003/12/30 vs 2002/12/30
- 159%（2.59倍）
- 2004/12/30 vs 2003/12/30
- 15%（1.15倍）
- 2005/12/30 vs 2004/12/30
- 93%（1.93倍）
- 2006/12/29 vs 2005/12/30
- 26%（1.26倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -51%（0.49倍）
- 2012/12/28 vs 2011/12/30
- 96%（1.96倍）
- 2013/12/30 vs 2012/12/28
- 112%（2.12倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 56%（1.56倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- -36%（0.64倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 111%（2.11倍）
- 2024/04/18 vs 2023/12/29
- 25%（1.25倍）
- 過去安値
185円（2002/11/19） - 467%（5.67倍）
1,049円（4/18）