株価チャート
株価
4/19
- 前日 (4/18)
- 536,000
- 始値
- 534,000
- 高値
- 538,000
- 安値
- 530,000
- 終値 -0.37%
- 534,000
- 出来高 +8.68%
- 4,482
乖離率
- 株価（5日）
移動平均値 - +0.41%
531,800 - 株価（25日）
移動平均値 - -0.74%
538,000 - 出来高（5日）
移動平均値 - -13.74%
5,196
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 534,000 | 538,000 | 530,000 | 534,000 | -0.37% | 4,482 | - | -0.74% | - | - |
| 04/18 | 535,000 | 542,000 | 533,000 | 536,000 | +0.37% | 4,124 | - | -0.38% | - | - |
| 04/17 | 530,000 | 535,000 | 525,000 | 534,000 | +0.56% | 4,939 | - | -0.67% | - | - |
| 04/16 | 524,000 | 533,000 | 523,000 | 531,000 | +1.34% | 7,205 | - | -1.19% | - | - |
| 04/15 | 526,000 | 528,000 | 523,000 | 524,000 | -0.57% | 5,230 | - | -2.51% | - | - |
| 04/12 | 539,000 | 539,000 | 525,000 | 527,000 | -1.86% | 6,669 | - | -1.99% | - | - |
| 04/11 | 530,000 | 538,000 | 528,000 | 537,000 | +0.19% | 5,156 | - | -0.12% | - | - |
| 04/10 | 539,000 | 546,000 | 534,000 | 536,000 | -0.74% | 3,323 | - | -0.28% | - | - |
| 04/09 | 538,000 | 544,000 | 536,000 | 540,000 | +0.37% | 3,814 | - | +0.39% | - | - |
| 04/08 | 527,000 | 538,000 | 526,000 | 538,000 | +2.09% | 4,269 | - | -0.01% | - | - |
| 04/05 | 529,000 | 529,000 | 523,000 | 527,000 | -0.19% | 5,088 | - | -2.07% | - | - |
| 04/04 | 527,000 | 529,000 | 525,000 | 528,000 | +0.19% | 3,791 | - | -1.98% | - | - |
| 04/03 | 529,000 | 530,000 | 525,000 | 527,000 | -0.94% | 5,154 | - | -2.27% | - | - |
| 04/02 | 536,000 | 536,000 | 528,000 | 532,000 | -0.75% | 5,336 | - | -1.46% | - | - |
| 04/01 | 540,000 | 541,000 | 532,000 | 536,000 | -0.37% | 3,490 | - | -0.79% | - | - |
| 03/29 | 542,000 | 542,000 | 535,000 | 538,000 | -0.19% | 3,801 | - | -0.39% | - | - |
| 03/28 | 542,000 | 544,000 | 536,000 | 539,000 | -2.36% | 7,203 | - | -0.19% | - | - |
| 03/27 | 551,000 | 556,000 | 551,000 | 552,000 | +0.36% | 7,115 | - | +2.28% | - | - |
| 03/26 | 556,000 | 556,000 | 550,000 | 550,000 | -0.9% | 4,283 | - | +2.04% | - | - |
| 03/25 | 557,000 | 562,000 | 555,000 | 555,000 | -0.18% | 4,268 | - | +3.09% | - | - |
| 03/22 | 554,000 | 559,000 | 550,000 | 556,000 | +0.72% | 5,253 | - | +3.4% | - | - |
| 03/21 | 555,000 | 555,000 | 547,000 | 552,000 | 0% | 6,451 | - | +2.74% | - | - |
| 03/19 | 542,000 | 558,000 | 540,000 | 552,000 | +2.99% | 7,393 | - | +2.79% | - | - |
| 03/18 | 536,000 | 537,000 | 532,000 | 536,000 | +0.56% | 5,559 | - | -0.19% | - | - |
| 03/15 | 536,000 | 544,000 | 529,000 | 533,000 | -0.37% | 10,933 | - | -0.91% | - | - |
| 03/14 | 526,000 | 535,000 | 523,000 | 535,000 | +1.9% | 5,730 | - | -0.71% | - | - |
| 03/13 | 530,000 | 531,000 | 521,000 | 525,000 | -0.76% | 6,105 | - | -2.76% | - | - |
| 03/12 | 532,000 | 533,000 | 527,000 | 529,000 | -0.75% | 3,680 | - | -2.28% | - | - |
| 03/11 | 533,000 | 534,000 | 528,000 | 533,000 | +0.76% | 3,073 | - | -1.83% | - | - |
| 03/08 | 522,000 | 532,000 | 522,000 | 529,000 | +0.57% | 4,844 | - | -2.78% | - | - |
| 03/07 | 536,000 | 537,000 | 525,000 | 526,000 | -1.5% | 5,269 | - | -3.59% | - | - |
| 03/06 | 548,000 | 548,000 | 531,000 | 534,000 | -2.02% | 7,049 | - | -2.4% | - | - |
| 03/05 | 547,000 | 547,000 | 542,000 | 545,000 | +0.18% | 3,222 | - | -0.61% | - | - |
| 03/04 | 542,000 | 548,000 | 542,000 | 544,000 | +0.74% | 4,100 | - | -0.94% | - | - |
| 03/01 | 542,000 | 545,000 | 538,000 | 540,000 | 0% | 3,797 | - | -1.8% | - | - |
| 02/29 | 543,000 | 546,000 | 535,000 | 540,000 | -0.55% | 8,713 | - | -1.99% | - | - |
| 02/28 | 545,000 | 545,000 | 541,000 | 543,000 | 0% | 4,330 | - | -1.69% | - | - |
| 02/27 | 543,000 | 547,000 | 540,000 | 543,000 | +0.18% | 4,693 | - | -1.95% | - | - |
| 02/26 | 535,000 | 544,000 | 534,000 | 542,000 | +1.88% | 5,429 | - | -2.34% | - | - |
| 02/22 | 530,000 | 535,000 | 523,000 | 532,000 | -0.56% | 6,556 | - | -4.33% | - | - |
| 02/21 | 535,000 | 536,000 | 530,000 | 535,000 | +0.56% | 4,741 | - | -4.09% | - | - |
| 02/20 | 534,000 | 537,000 | 530,000 | 532,000 | -0.37% | 4,586 | - | -4.95% | - | - |
| 02/19 | 532,000 | 536,000 | 528,000 | 534,000 | 0% | 6,402 | - | -4.98% | - | - |
| 02/16 | 542,000 | 542,000 | 531,000 | 534,000 | -0.93% | 6,675 | - | -5.35% | - | - |
| 02/15 | 544,000 | 546,000 | 537,000 | 539,000 | -1.1% | 5,564 | - | -4.84% | - | - |
| 02/14 | 546,000 | 548,000 | 543,000 | 545,000 | 0% | 4,606 | - | -4.08% | - | - |
| 02/13 | 554,000 | 556,000 | 545,000 | 545,000 | -1.45% | 6,060 | - | -4.35% | - | - |
| 02/09 | 559,000 | 559,000 | 553,000 | 553,000 | -0.72% | 4,396 | - | -3.22% | - | - |
| 02/08 | 559,000 | 560,000 | 556,000 | 557,000 | +0.18% | 2,700 | - | -2.67% | - | - |
| 02/07 | 563,000 | 564,000 | 556,000 | 556,000 | -1.07% | 3,281 | - | -3.03% | - | - |
| 02/06 | 562,000 | 565,000 | 559,000 | 562,000 | 0% | 3,151 | - | -2.13% | - | - |
| 02/05 | 569,000 | 573,000 | 562,000 | 562,000 | -1.23% | 4,980 | - | -2.22% | - | - |
| 02/02 | 569,000 | 571,000 | 566,000 | 569,000 | +1.25% | 2,812 | - | -1.06% | - | - |
| 02/01 | 562,000 | 568,000 | 562,000 | 562,000 | -0.71% | 4,540 | - | -2.27% | - | - |
| 01/31 | 562,000 | 570,000 | 562,000 | 566,000 | +0.35% | 4,489 | - | -1.67% | - | - |
| 01/30 | 565,000 | 568,000 | 563,000 | 564,000 | 0% | 3,559 | - | -2.05% | - | - |
| 01/29 | 564,000 | 567,000 | 562,000 | 564,000 | -0.35% | 3,608 | - | -2.13% | - | - |
| 01/26 | 565,000 | 567,000 | 564,000 | 566,000 | +0.71% | 2,314 | - | -1.82% | - | - |
| 01/25 | 565,000 | 565,000 | 560,000 | 562,000 | -0.88% | 4,168 | - | -2.57% | - | - |
| 01/24 | 572,000 | 574,000 | 566,000 | 567,000 | -1.22% | 3,897 | - | -1.84% | - | - |
| 01/23 | 582,000 | 582,000 | 574,000 | 574,000 | -1.03% | 2,984 | - | -0.72% | - | - |
| 01/22 | 574,000 | 581,000 | 572,000 | 580,000 | +1.4% | 3,346 | - | +0.29% | - | - |
| 01/19 | 574,000 | 576,000 | 572,000 | 572,000 | +0.35% | 2,870 | - | -1.11% | - | - |
| 01/18 | 577,000 | 577,000 | 569,000 | 570,000 | -1.04% | 4,101 | - | -1.47% | - | - |
| 01/17 | 581,000 | 583,000 | 574,000 | 576,000 | -1.03% | 4,035 | - | -0.41% | - | - |
| 01/16 | 587,000 | 590,000 | 580,000 | 582,000 | -1.02% | 3,302 | - | +0.68% | - | - |
| 01/15 | 590,000 | 593,000 | 585,000 | 588,000 | -0.34% | 3,045 | - | +1.76% | - | - |
| 01/12 | 590,000 | 593,000 | 588,000 | 590,000 | +0.17% | 3,399 | - | +2.2% | - | - |
| 01/11 | 585,000 | 589,000 | 584,000 | 589,000 | +1.03% | 2,242 | - | +2.19% | - | - |
| 01/10 | 585,000 | 589,000 | 583,000 | 583,000 | -0.51% | 2,605 | - | +1.34% | - | - |
| 01/09 | 586,000 | 589,000 | 582,000 | 586,000 | +0.17% | 2,732 | - | +1.92% | - | - |
| 01/05 | 581,000 | 588,000 | 578,000 | 585,000 | +1.74% | 3,718 | - | +1.88% | - | - |
| 01/04 | 581,000 | 581,000 | 575,000 | 575,000 | -1.54% | 2,927 | - | +0.25% | - | - |
| 2023 | ||||||||||
| 12/29 | 579,000 | 584,000 | 578,000 | 584,000 | +1.04% | 2,224 | - | +1.83% | - | - |
| 12/28 | 578,000 | 582,000 | 575,000 | 578,000 | +0.52% | 2,440 | - | +0.85% | - | - |
| 12/27 | 575,000 | 578,000 | 573,000 | 575,000 | +0.88% | 2,680 | - | +0.4% | - | - |
| 12/26 | 568,000 | 573,000 | 567,000 | 570,000 | +0.18% | 2,177 | - | -0.43% | - | - |
| 12/25 | 574,000 | 574,000 | 568,000 | 569,000 | -1.22% | 1,824 | - | -0.64% | - | - |
| 12/22 | 571,000 | 576,000 | 570,000 | 576,000 | +1.05% | 2,457 | - | +0.57% | - | - |
| 12/21 | 572,000 | 576,000 | 569,000 | 570,000 | -1.04% | 2,471 | - | -0.43% | - | - |
| 12/20 | 570,000 | 579,000 | 570,000 | 576,000 | +1.05% | 3,345 | - | +0.57% | - | - |
| 12/19 | 574,000 | 575,000 | 566,000 | 570,000 | -0.7% | 3,968 | - | -0.42% | - | - |
| 12/18 | 581,000 | 581,000 | 571,000 | 574,000 | -1.37% | 4,175 | - | +0.38% | - | - |
| 12/15 | 580,000 | 582,000 | 577,000 | 582,000 | +0.34% | 5,311 | - | +1.86% | - | - |
| 12/14 | 581,000 | 582,000 | 578,000 | 580,000 | +0.35% | 2,750 | - | +1.68% | - | - |
| 12/13 | 582,000 | 582,000 | 575,000 | 578,000 | -0.69% | 2,846 | - | +1.43% | - | - |
| 12/12 | 580,000 | 582,000 | 578,000 | 582,000 | +1.39% | 3,096 | - | +2.2% | - | - |
| 12/11 | 570,000 | 576,000 | 569,000 | 574,000 | +1.23% | 2,839 | - | +0.89% | - | - |
| 12/08 | 566,000 | 571,000 | 564,000 | 567,000 | -0.35% | 3,880 | - | -0.28% | - | - |
| 12/07 | 574,000 | 577,000 | 567,000 | 569,000 | -1.22% | 2,318 | - | +0.13% | - | - |
| 12/06 | 574,000 | 578,000 | 573,000 | 576,000 | +0.35% | 2,784 | - | +1.42% | - | - |
| 12/05 | 568,000 | 574,000 | 568,000 | 574,000 | +1.23% | 2,452 | - | +1.19% | - | - |
| 12/04 | 565,000 | 567,000 | 562,000 | 567,000 | +0.89% | 3,390 | - | -0.06% | - | - |
| 12/01 | 574,000 | 574,000 | 562,000 | 562,000 | -2.26% | 4,698 | - | -0.92% | - | - |
| 11/30 | 569,000 | 576,000 | 565,000 | 575,000 | +1.41% | 10,279 | - | +1.31% | - | - |
| 11/29 | 569,000 | 572,000 | 565,000 | 567,000 | -0.35% | 3,114 | - | -0.04% | - | - |
| 11/28 | 573,000 | 573,000 | 567,000 | 569,000 | -0.7% | 3,297 | - | +0.32% | - | - |
| 11/27 | 571,000 | 573,000 | 570,000 | 573,000 | -0.35% | 2,544 | - | +1.06% | - | - |
| 11/24 | 569,000 | 575,000 | 567,000 | 575,000 | +1.23% | 2,235 | - | +1.36% | - | - |
| 11/22 | 570,000 | 572,000 | 565,000 | 568,000 | -0.18% | 3,045 | - | +0.15% | - | - |
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 | |
| 2008年 3月期 | 865,000 1,730,000 5/24 | 415,500 831,000 9/30 | 18,578 9,289 3/12 | - | - | +21.28% 11/4 | -35.18% 10/10 |
| 2009年 3月期 | 463,000 926,000 11/5 | 264,000 528,000 10/10 | 10,418 5,209 10/22 | - | - | +13.76% 11/7 | -12.09% 2/25 |
| 2010年 3月期 | 418,500 837,000 5/17 | 306,000 612,000 12/1 | 22,034 11,017 12/9 | - | - | +10.25% 10/6 | -11.2% 12/1 |
| 2011年 3月期 | 434,500 869,000 1/6 869,000 1/5 | 323,000 646,000 3/15 | 10,256 5,128 10/6 | - | - | +5.67% 11/8 | -10.67% 3/15 |
| 2012年 3月期 | 399,500 799,000 9/19 | 295,500 591,000 12/29 | 46,292 23,146 2/29 | - | - | +9.59% 3/8 | -6.43% 11/10 |
| 2013年 3月期 | 706,000 1,412,000 4/5 | 380,500 761,000 10/9 761,000 10/3 | 25,838 12,919 10/30 | - | - | +21.4% 3/25 | -15.39% 5/31 |
| 2014年 3月期 | 595,000 5/30 | 502,000 3/27 | 19,441 4/16 | 7446億6035万 | 5965億1656万 | +9.24% 10/31 | -6.16% 3/26 |
| 2015年 3月期 | 650,000 1/19 | 493,000 9/8 | 20,683 4/7 | 8134億9450万 | 6454億8983万 | +10.07% 1/14 | -8.42% 7/10 |
| 2016年 3月期 | 709,000 2/25 | 532,000 10/13 | 13,512 2/1 | 9283億79万 | 6965億5292万 | +14.03% 2/1 | -6.56% 6/24 |
| 2017年 3月期 | 650,000 1/30 | 531,000 9/28 | 8,173 5/31 | 8510億5150万 | 6952億4361万 | +5.8% 12/8 | -4.23% 6/13 |
| 2018年 3月期 | 596,000 9/28 7/12 | 516,000 11/15 | 42,824 4/17 | 8255億8516万 | 6756億396万 | +4.66% 1/24 | -5.26% 2/14 |
| 2019年 3月期 | 740,000 9/26 | 573,000 10/15 | 16,327 11/30 | 1兆250億 | 7937億2533万 | +5.31% 11/28 | -3.39% 4/17 |
| 2020年 3月期 | 816,000 2/21 | 500,000 3/19 | 38,354 5/29 | 1兆1303億 | 6926億500万 | +7.2% 1/30 1/27 | -32.58% 3/19 |
| 2021年 3月期 | 711,000 7/6 | 503,000 10/29 | 23,051 11/30 | 9848億8431万 | 6967億6063万 | +8.89% 2/16 | -4.63% 10/1 |
| 2022年 3月期 | 709,000 11/5 10/19 | 572,000 1/21 | 16,170 5/31 | 9821億1389万 | - | +5.8% 3/29 | -8.58% 1/20 |
| 2023年 3月期 | 631,000 11/1 | 517,000 4/12 | 16,392 5/31 | - | - | +5.26% 6/28 | -6.16% 12/20 |
| 最新 | 534,000 2024/4/19 | 4,482 | 7397億214万 | -0.74% 538,000 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 17%（1.17倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- 32%（1.32倍）
- 2007/12/28 vs 2006/12/29
- 9%（1.09倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- -16%（0.84倍）
- 2018/12/28 vs 2017/12/29
- 15%（1.15倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/04/19 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
240,000円（2002/01/16） - 123%（2.23倍）
534,000円（4/19）