株価チャート
株価
4/18
- 前日 (4/17)
- 1,412
- 始値
- 1,415
- 高値
- 1,426
- 安値
- 1,401
- 終値 +0.92%
- 1,425
- 出来高 +46.52%
- 73,700
乖離率
- 株価（5日）
移動平均値 - -0.77%
1,436 - 株価（25日）
移動平均値 - -5.5%
1,508 - 出来高（5日）
移動平均値 - +49.8%
49,200
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 | 1,415 | 1,426 | 1,401 | 1,425 | +0.92% | 73,700 | 635億6562万 | -5.5% | 9.73 | 0.95 |
| 04/17 | 1,433 | 1,433 | 1,408 | 1,412 | -0.91% | 50,300 | 629億8572万 | -6.68% | 9.64 | 0.94 |
| 04/16 | 1,432 | 1,437 | 1,410 | 1,425 | -1.93% | 75,100 | 635億6562万 | -6.13% | 9.73 | 0.95 |
| 04/15 | 1,445 | 1,462 | 1,441 | 1,453 | -0.68% | 24,100 | 648億1463万 | -4.53% | 9.92 | 0.96 |
| 04/12 | 1,469 | 1,480 | 1,463 | 1,463 | -0.27% | 22,800 | 652億6070万 | -4.13% | 9.99 | 0.97 |
| 04/11 | 1,468 | 1,474 | 1,459 | 1,467 | -0.81% | 26,400 | 654億3913万 | -3.99% | 10.02 | 0.97 |
| 04/10 | 1,466 | 1,492 | 1,466 | 1,479 | +0.89% | 43,100 | 659億7442万 | -3.4% | 10.1 | 0.98 |
| 04/09 | 1,450 | 1,466 | 1,445 | 1,466 | +1.24% | 32,100 | 653億9453万 | -4.37% | 10.01 | 0.97 |
| 04/08 | 1,445 | 1,451 | 1,424 | 1,448 | +0.49% | 49,000 | 645億9159万 | -5.67% | 9.89 | 0.96 |
| 04/05 | 1,458 | 1,461 | 1,438 | 1,441 | -1.84% | 64,900 | 642億7934万 | -6.37% | 9.84 | 0.96 |
| 04/04 | 1,485 | 1,485 | 1,464 | 1,468 | -1.08% | 68,800 | 654億8374万 | -4.86% | 10.02 | 0.97 |
| 04/03 | 1,479 | 1,505 | 1,469 | 1,484 | -0.07% | 59,300 | 661億9746万 | -4.07% | 10.13 | 0.98 |
| 04/02 | 1,510 | 1,510 | 1,481 | 1,485 | -1.92% | 50,300 | 662億4207万 | -4.13% | 10.14 | 0.99 |
| 04/01 | 1,554 | 1,554 | 1,514 | 1,514 | -2.7% | 53,600 | 675億3568万 | -2.45% | 10.34 | 1 |
| 03/29 | 1,544 | 1,577 | 1,542 | 1,556 | +0.78% | 37,900 | 694億920万 | +0.13% | 10.63 | 1.03 |
| 03/28 | 1,556 | 1,580 | 1,540 | 1,544 | -3.68% | 130,500 | 688億7391万 | -0.71% | 10.54 | 1.02 |
| 03/27 | 1,601 | 1,627 | 1,593 | 1,603 | +0.5% | 117,100 | 715億575万 | +2.95% | 10.95 | 1.06 |
| 03/26 | 1,579 | 1,601 | 1,577 | 1,595 | +1.01% | 49,300 | 711億4889万 | +2.51% | 10.89 | 1.06 |
| 03/25 | 1,561 | 1,585 | 1,551 | 1,579 | +1.81% | 88,300 | 704億3517万 | +1.61% | 10.78 | 1.05 |
| 03/22 | 1,582 | 1,582 | 1,547 | 1,551 | -1.4% | 102,000 | 691億8616万 | 0% | 10.59 | 1.03 |
| 03/21 | 1,585 | 1,586 | 1,566 | 1,573 | -0.13% | 55,800 | 701億6752万 | +1.55% | 10.74 | 1.04 |
| 03/19 | 1,562 | 1,575 | 1,543 | 1,575 | +0.45% | 50,100 | 702億5674万 | +1.74% | 10.76 | 1.04 |
| 03/18 | 1,588 | 1,592 | 1,568 | 1,568 | -0.44% | 56,800 | 699億4449万 | +1.62% | 10.71 | 1.04 |
| 03/15 | 1,551 | 1,581 | 1,550 | 1,575 | +1.55% | 59,400 | 702億5674万 | +2.41% | 10.76 | 1.04 |
| 03/14 | 1,550 | 1,551 | 1,530 | 1,551 | +0.58% | 27,900 | 691億8616万 | +1.11% | 10.59 | 1.03 |
| 03/13 | 1,560 | 1,569 | 1,527 | 1,542 | -0.19% | 43,100 | 687億8469万 | +0.78% | 10.53 | 1.02 |
| 03/12 | 1,518 | 1,546 | 1,507 | 1,545 | +0.85% | 41,300 | 689億1852万 | +1.18% | 10.55 | 1.03 |
| 03/11 | 1,517 | 1,532 | 1,503 | 1,532 | -0.52% | 91,100 | 683億3862万 | +0.52% | 10.46 | 1.02 |
| 03/08 | 1,510 | 1,550 | 1,510 | 1,540 | +0.98% | 57,900 | 686億9548万 | +1.18% | 10.52 | 1.02 |
| 03/07 | 1,549 | 1,552 | 1,516 | 1,525 | -0.91% | 44,800 | 680億2637万 | +0.39% | 10.41 | 1.01 |
| 03/06 | 1,508 | 1,546 | 1,508 | 1,539 | +1.05% | 49,300 | 686億5087万 | +1.58% | 10.51 | 1.02 |
| 03/05 | 1,518 | 1,533 | 1,503 | 1,523 | +0.13% | 36,600 | 679億3715万 | +0.73% | 10.4 | 1.01 |
| 03/04 | 1,547 | 1,547 | 1,507 | 1,521 | -1.17% | 75,600 | 678億4794万 | +0.86% | 10.39 | 1.01 |
| 03/01 | 1,574 | 1,575 | 1,531 | 1,539 | -1.28% | 47,900 | 686億5087万 | +2.26% | 10.51 | 1.02 |
| 02/29 | 1,553 | 1,580 | 1,546 | 1,559 | +0.39% | 39,000 | 695億4302万 | +3.93% | 10.65 | 1.03 |
| 02/28 | 1,531 | 1,564 | 1,531 | 1,553 | +0.71% | 31,800 | 692億7538万 | +3.81% | 10.61 | 1.03 |
| 02/27 | 1,541 | 1,566 | 1,526 | 1,542 | -0.45% | 39,300 | 687億8469万 | +3.35% | 10.53 | 1.02 |
| 02/26 | 1,575 | 1,585 | 1,549 | 1,549 | -1.65% | 47,600 | 690億9695万 | +4.1% | 10.58 | 1.03 |
| 02/22 | 1,575 | 1,585 | 1,558 | 1,575 | 0% | 57,100 | 702億5674万 | +6.28% | 10.76 | 1.04 |
| 02/21 | 1,590 | 1,594 | 1,562 | 1,575 | -1.44% | 64,700 | 702億5674万 | +6.71% | 10.76 | 1.04 |
| 02/20 | 1,600 | 1,617 | 1,590 | 1,598 | +0.82% | 51,000 | 712億8271万 | +8.71% | 10.91 | 1.06 |
| 02/19 | 1,537 | 1,590 | 1,527 | 1,585 | +3.19% | 71,400 | 707億281万 | +8.34% | 10.82 | 1.05 |
| 02/16 | 1,534 | 1,553 | 1,519 | 1,536 | +2.4% | 93,500 | 685億1705万 | +5.57% | 10.49 | 1.02 |
| 02/15 | 1,520 | 1,520 | 1,471 | 1,500 | -0.33% | 74,500 | 669億1118万 | +3.38% | 10.24 | 1 |
| 02/14 | 1,543 | 1,543 | 1,489 | 1,505 | -2.53% | 83,500 | 671億3422万 | +4.01% | 10.28 | 1 |
| 02/13 | 1,539 | 1,554 | 1,515 | 1,544 | +6.19% | 140,800 | 688億7391万 | +7% | 10.54 | 1.02 |
| 02/09 | 1,441 | 1,508 | 1,391 | 1,454 | +0.28% | 158,300 | 648億5924万 | +1.18% | 9.93 | 0.96 |
| 02/08 | 1,458 | 1,461 | 1,420 | 1,450 | -0.55% | 75,500 | 646億8081万 | +1.05% | 9.9 | 0.96 |
| 02/07 | 1,450 | 1,463 | 1,442 | 1,458 | -0.27% | 33,900 | 650億3767万 | +1.89% | 9.96 | 0.97 |
| 02/06 | 1,465 | 1,474 | 1,458 | 1,462 | -0.95% | 33,800 | 652億1610万 | +2.52% | 9.98 | 0.97 |
| 02/05 | 1,486 | 1,489 | 1,468 | 1,476 | +0.41% | 34,900 | 658億4060万 | +3.8% | 10.08 | 0.98 |
| 02/02 | 1,460 | 1,480 | 1,447 | 1,470 | +0.41% | 39,300 | 655億7296万 | +3.81% | 10.04 | 0.98 |
| 02/01 | 1,461 | 1,470 | 1,457 | 1,464 | -0.41% | 35,200 | 653億531万 | +3.83% | 10 | 0.97 |
| 01/31 | 1,439 | 1,470 | 1,435 | 1,470 | +2.15% | 34,700 | 655億7296万 | +4.7% | 10.04 | 0.98 |
| 01/30 | 1,445 | 1,445 | 1,434 | 1,439 | -0.48% | 28,400 | 641億9013万 | +3.01% | 9.83 | 0.95 |
| 01/29 | 1,427 | 1,450 | 1,427 | 1,446 | +1.33% | 25,800 | 645億238万 | +3.88% | 9.87 | 0.96 |
| 01/26 | 1,430 | 1,440 | 1,427 | 1,427 | -0.83% | 41,000 | 636億5484万 | +2.81% | 9.74 | 0.95 |
| 01/25 | 1,427 | 1,448 | 1,427 | 1,439 | +0.56% | 32,900 | 641億9013万 | +3.97% | 9.83 | 0.95 |
| 01/24 | 1,458 | 1,458 | 1,421 | 1,431 | -1.85% | 67,100 | 638億3327万 | +3.7% | 9.77 | 0.95 |
| 01/23 | 1,475 | 1,483 | 1,452 | 1,458 | +0.34% | 101,800 | 650億3767万 | +5.88% | 9.96 | 0.97 |
| 01/22 | 1,438 | 1,456 | 1,437 | 1,453 | +1.89% | 44,500 | 648億1463万 | +5.83% | 9.92 | 0.96 |
| 01/19 | 1,423 | 1,430 | 1,416 | 1,426 | +0.71% | 29,700 | 636億1023万 | +4.16% | 9.74 | 0.95 |
| 01/18 | 1,419 | 1,429 | 1,416 | 1,416 | -0.42% | 35,200 | 631億6415万 | +3.74% | 9.67 | 0.94 |
| 01/17 | 1,430 | 1,443 | 1,421 | 1,422 | +0.14% | 60,500 | 634億3180万 | +4.56% | 9.71 | 0.94 |
| 01/16 | 1,430 | 1,430 | 1,413 | 1,420 | -0.28% | 37,200 | 633億4258万 | +4.72% | 9.7 | 0.94 |
| 01/15 | 1,395 | 1,425 | 1,395 | 1,424 | +2.01% | 38,100 | 635億2101万 | +5.25% | 9.72 | 0.94 |
| 01/12 | 1,422 | 1,423 | 1,391 | 1,396 | -1.2% | 41,500 | 622億7200万 | +3.56% | 9.53 | 0.93 |
| 01/11 | 1,425 | 1,434 | 1,411 | 1,413 | +0.07% | 61,700 | 630億3033万 | +5.06% | 9.65 | 0.94 |
| 01/10 | 1,415 | 1,422 | 1,405 | 1,412 | -0.28% | 49,500 | 629億8572万 | +5.29% | 9.64 | 0.94 |
| 01/09 | 1,410 | 1,416 | 1,385 | 1,416 | +1.65% | 55,200 | 631億6415万 | +5.99% | 9.67 | 0.94 |
| 01/05 | 1,390 | 1,406 | 1,382 | 1,393 | +0.43% | 54,600 | 621億3818万 | +4.74% | 9.51 | 0.92 |
| 01/04 | 1,376 | 1,387 | 1,355 | 1,387 | +2.66% | 75,800 | 618億7054万 | +4.68% | 9.47 | 0.92 |
| 2023 | ||||||||||
| 12/29 | 1,347 | 1,357 | 1,333 | 1,351 | +0.9% | 56,600 | 602億6467万 | +2.35% | 9.23 | 0.9 |
| 12/28 | 1,339 | 1,352 | 1,333 | 1,339 | -0.81% | 25,200 | 597億2938万 | +1.67% | 9.14 | 0.89 |
| 12/27 | 1,347 | 1,355 | 1,340 | 1,350 | +0.37% | 47,800 | 602億2006万 | +2.82% | 9.22 | 0.9 |
| 12/26 | 1,315 | 1,352 | 1,315 | 1,345 | +2.05% | 54,000 | 599億9702万 | +2.67% | 9.18 | 0.89 |
| 12/25 | 1,328 | 1,328 | 1,314 | 1,318 | +0.76% | 29,900 | 587億9262万 | +0.84% | 9 | 0.87 |
| 12/22 | 1,293 | 1,318 | 1,293 | 1,308 | +0.62% | 30,200 | 583億4655万 | +0.15% | 8.93 | 0.87 |
| 12/21 | 1,310 | 1,316 | 1,299 | 1,300 | -1.14% | 39,900 | 579億8969万 | -0.31% | 8.88 | 0.86 |
| 12/20 | 1,322 | 1,333 | 1,313 | 1,315 | -1.05% | 37,700 | 586億5880万 | +1% | 8.98 | 0.87 |
| 12/19 | 1,320 | 1,333 | 1,316 | 1,329 | +0.15% | 23,900 | 592億8331万 | +2.23% | 9.08 | 0.88 |
| 12/18 | 1,354 | 1,354 | 1,305 | 1,327 | -2.57% | 112,800 | 591億9409万 | +2.16% | 9.06 | 0.88 |
| 12/15 | 1,347 | 1,365 | 1,347 | 1,362 | +1.49% | 81,200 | 607億5535万 | +5.01% | 9.3 | 0.9 |
| 12/14 | 1,358 | 1,372 | 1,334 | 1,342 | -0.89% | 70,500 | 598億6320万 | +3.71% | 9.16 | 0.89 |
| 12/13 | 1,343 | 1,365 | 1,333 | 1,354 | +0.37% | 55,700 | 603億9849万 | +4.88% | 9.25 | 0.9 |
| 12/12 | 1,340 | 1,355 | 1,335 | 1,349 | +0.6% | 70,900 | 601億7545万 | +4.65% | 9.21 | 0.89 |
| 12/11 | 1,301 | 1,341 | 1,301 | 1,341 | +4.2% | 55,600 | 598億1859万 | +4.11% | 9.16 | 0.89 |
| 12/08 | 1,319 | 1,319 | 1,284 | 1,287 | -2.43% | 65,600 | 574億979万 | -0.08% | 8.79 | 0.85 |
| 12/07 | 1,321 | 1,324 | 1,314 | 1,319 | -1.35% | 37,700 | 588億3723万 | +2.25% | 9.01 | 0.88 |
| 12/06 | 1,319 | 1,337 | 1,309 | 1,337 | +2.77% | 132,800 | 596億4017万 | +3.72% | 9.13 | 0.89 |
| 12/05 | 1,318 | 1,325 | 1,301 | 1,301 | -2.18% | 50,100 | 580億3430万 | +1.09% | 8.88 | 0.86 |
| 12/04 | 1,313 | 1,331 | 1,311 | 1,330 | +1.29% | 45,600 | 593億2791万 | +3.42% | 9.08 | 0.88 |
| 12/01 | 1,290 | 1,319 | 1,290 | 1,313 | +2.1% | 56,800 | 585億6959万 | +2.5% | 8.97 | 0.87 |
| 11/30 | 1,265 | 1,286 | 1,264 | 1,286 | +1.5% | 28,800 | 573億6518万 | +0.63% | 8.78 | 0.85 |
| 11/29 | 1,271 | 1,279 | 1,267 | 1,267 | -0.55% | 22,600 | 565億1764万 | -0.71% | 8.65 | 0.84 |
| 11/28 | 1,259 | 1,275 | 1,259 | 1,274 | +1.11% | 32,000 | 568億2990万 | 0% | 8.7 | 0.85 |
| 11/27 | 1,273 | 1,273 | 1,260 | 1,260 | -0.55% | 20,100 | 562億539万 | -1.1% | 8.6 | 0.84 |
| 11/24 | 1,260 | 1,270 | 1,257 | 1,267 | +1.12% | 25,200 | 565億1764万 | -0.47% | 8.65 | 0.84 |
| 11/22 | 1,253 | 1,263 | 1,247 | 1,253 | -0.48% | 27,400 | 558億9314万 | -1.49% | 8.56 | 0.83 |
| 11/21 | 1,265 | 1,271 | 1,252 | 1,259 | -0.71% | 51,400 | 561億6078万 | -1.1% | 8.6 | 0.84 |
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 | 568 4/2 | 313 1/16 | 172,000 3/14 | - | - | +15.94% 2/4 | -19.52% 1/16 |
| 2009年 3月期 | 664 6/24 | 271 10/10 | 979,000 6/24 | - | - | +32.78% 5/22 | -28.83% 10/10 |
| 2010年 3月期 | 716 8/14 | 490 5/7 | 302,000 8/14 | - | - | +17.87% 5/29 | -10.7% 10/19 |
| 2011年 3月期 | 596 4/27 | 392 3/16 3/15 | 116,000 3/18 | 265億8577万 | 174億8594万 | +8.21% 6/16 | -14.24% 3/16 |
| 2012年 3月期 | 466 4/1 | 341 8/9 | 439,000 2/22 | 207億8686万 | 152億1098万 | +11.85% 7/5 | -12.41% 8/8 |
| 2013年 3月期 | 460 1/25 1/15 | 300 9/21 | 92,100 3/8 | 205億1922万 | 133億8210万 | +17.16% 12/19 | -17.77% 5/16 |
| 2014年 3月期 | 1,098 1/20 | 374 6/7 | 1,486,200 10/30 | 489億7898万 | 166億8301万 | +31.58% 11/6 | -11.4% 6/10 |
| 2015年 3月期 | 1,060 4/2 4/1 | 656 10/17 | 1,728,500 10/30 | 472億8390万 | 292億6249万 | +19.25% 11/7 | -14.57% 10/16 |
| 2016年 3月期 | 1,190 10/22 | 670 1/21 | 627,700 11/5 | 530億8287万 | 298億8699万 | +15.42% 8/14 | -16.99% 11/16 |
| 2017年 3月期 | 1,120 2/7 | 725 4/6 | 840,100 5/10 | 499億6035万 | 323億4040万 | +12.92% 5/12 | -10.81% 6/24 |
| 2018年 3月期 | 1,060 11/9 | 763 3/26 | 568,700 5/10 | 472億8390万 | 340億3548万 | +6.77% 9/15 | -10.15% 2/14 |
| 2019年 3月期 | 948 8/6 | 631 12/25 | 181,400 8/6 | 422億8786万 | 281億4730万 | +10.23% 5/11 | -13.6% 12/25 |
| 2020年 3月期 | 876 2/7 | 612 3/13 | 199,700 3/27 | 390億7613万 | 272億9976万 | +12.81% 11/11 | -19.05% 3/13 |
| 2021年 3月期 | 968 11/5 | 692 4/16 | 178,200 11/5 | 431億8001万 | 308億6836万 | +11.34% 11/5 | -6.07% 7/10 |
| 2022年 3月期 | 854 9/27 4/1 | 683 5/26 | 580,700 5/27 | 380億9476万 | 304億6689万 | +13.7% 9/14 | -11.21% 5/19 |
| 2023年 3月期 | 883 3/9 | 711 11/2 | 152,500 10/28 | 393億8838万 | 317億1590万 | +7.59% 3/9 | -6.28% 6/20 |
| 最新 | 1,425 2024/4/18 | 73,700 | 635億6562万 | -5.5% 1,508 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -22%（0.78倍）
- 1997/12/30 vs 1996/12/30
- -30%（0.7倍）
- 1998/12/29 vs 1997/12/30
- -18%（0.82倍）
- 1999/12/30 vs 1998/12/29
- -3%（0.97倍）
- 2000/12/29 vs 1999/12/30
- -7%（0.93倍）
- 2001/12/28 vs 2000/12/29
- -21%（0.79倍）
- 2002/12/30 vs 2001/12/28
- 25%（1.25倍）
- 2003/12/30 vs 2002/12/30
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- 94%（1.94倍）
- 2006/12/29 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- 37%（1.37倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- -21%（0.79倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 110%（2.1倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 79%（1.79倍）
- 2024/04/18 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
224円（2001/12/25） - 536%（6.36倍）
1,425円（4/18）