株価チャート
株価
4/18
- 前日 (4/17)
- 1,231
- 始値
- 1,243
- 高値
- 1,252
- 安値
- 1,229
- 終値 +1.3%
- 1,247
- 出来高 -40.3%
- 35,400
乖離率
- 株価（5日）
移動平均値 - +0.4%
1,242 - 株価（25日）
移動平均値 - -3.11%
1,287 - 出来高（5日）
移動平均値 - -27.67%
48,940
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 | 1,243 | 1,252 | 1,229 | 1,247 | +1.3% | 35,400 | 703億1423万 | -3.11% | 13.14 | 1.01 |
| 04/17 | 1,230 | 1,240 | 1,209 | 1,231 | +0.98% | 59,300 | 694億1204万 | -4.43% | 12.97 | 0.99 |
| 04/16 | 1,242 | 1,244 | 1,210 | 1,219 | -3.48% | 63,600 | 687億3540万 | -5.58% | 12.85 | 0.98 |
| 04/15 | 1,231 | 1,263 | 1,229 | 1,263 | +0.88% | 50,500 | 712億1642万 | -2.32% | 13.31 | 1.02 |
| 04/12 | 1,275 | 1,276 | 1,252 | 1,252 | -1.42% | 35,900 | 705億9617万 | -3.25% | 13.19 | 1.01 |
| 04/11 | 1,251 | 1,273 | 1,249 | 1,270 | -0.16% | 54,400 | 716億1113万 | -1.85% | 13.38 | 1.03 |
| 04/10 | 1,275 | 1,283 | 1,271 | 1,272 | -0.31% | 21,400 | 717億2390万 | -1.62% | 13.4 | 1.03 |
| 04/09 | 1,295 | 1,295 | 1,272 | 1,276 | -0.31% | 37,700 | 719億4945万 | -1.16% | 13.45 | 1.03 |
| 04/08 | 1,282 | 1,293 | 1,277 | 1,280 | +0.79% | 37,700 | 721億7499万 | -0.7% | 13.49 | 1.03 |
| 04/05 | 1,265 | 1,274 | 1,251 | 1,270 | -0.86% | 48,300 | 716億1113万 | -1.32% | 13.38 | 1.03 |
| 04/04 | 1,284 | 1,298 | 1,270 | 1,281 | +0.23% | 66,900 | 722億3138万 | -0.39% | 13.5 | 1.03 |
| 04/03 | 1,264 | 1,285 | 1,252 | 1,278 | +0.87% | 60,900 | 720億6222万 | -0.54% | 13.47 | 1.03 |
| 04/02 | 1,285 | 1,292 | 1,267 | 1,267 | -1.4% | 67,200 | 714億4197万 | -1.25% | 13.35 | 1.02 |
| 04/01 | 1,305 | 1,313 | 1,275 | 1,285 | -2.13% | 64,400 | 724億5693万 | +0.23% | 13.54 | 1.04 |
| 03/29 | 1,313 | 1,316 | 1,288 | 1,313 | 0% | 67,900 | 740億3576万 | +2.58% | 13.84 | 1.06 |
| 03/28 | 1,348 | 1,349 | 1,305 | 1,313 | -4.02% | 161,300 | 740億3576万 | +2.82% | 13.84 | 1.06 |
| 03/27 | 1,377 | 1,383 | 1,363 | 1,368 | -0.51% | 350,300 | 771億3703万 | +7.46% | 14.42 | 1.11 |
| 03/26 | 1,347 | 1,382 | 1,347 | 1,375 | +1.55% | 136,500 | 775億3173万 | +8.44% | 14.49 | 1.11 |
| 03/25 | 1,362 | 1,387 | 1,350 | 1,354 | +0.59% | 203,500 | 763億4761万 | +7.46% | 14.27 | 1.09 |
| 03/22 | 1,316 | 1,347 | 1,313 | 1,346 | +3.46% | 267,700 | 758億9652万 | +7.51% | 14.18 | 1.09 |
| 03/21 | 1,285 | 1,310 | 1,279 | 1,301 | +2.52% | 238,100 | 733億5912万 | +4.5% | 13.71 | 1.05 |
| 03/19 | 1,267 | 1,270 | 1,250 | 1,269 | -0.24% | 120,000 | 715億5474万 | +2.42% | 13.37 | 1.03 |
| 03/18 | 1,283 | 1,283 | 1,264 | 1,272 | -0.24% | 222,100 | 717億2390万 | +3.16% | 13.4 | 1.03 |
| 03/15 | 1,285 | 1,285 | 1,246 | 1,275 | -1.09% | 203,600 | 718億9306万 | +3.83% | 13.44 | 1.03 |
| 03/14 | 1,287 | 1,295 | 1,281 | 1,289 | +0.16% | 86,700 | 726億8247万 | +5.48% | 13.58 | 1.04 |
| 03/13 | 1,310 | 1,310 | 1,274 | 1,287 | -0.39% | 97,700 | 725億6970万 | +5.75% | 13.56 | 1.04 |
| 03/12 | 1,287 | 1,292 | 1,265 | 1,292 | +0.39% | 102,800 | 728億5163万 | +6.51% | 13.62 | 1.04 |
| 03/11 | 1,289 | 1,300 | 1,270 | 1,287 | -0.16% | 161,200 | 725億6970万 | +6.54% | 13.56 | 1.04 |
| 03/08 | 1,246 | 1,290 | 1,246 | 1,289 | +3.7% | 154,100 | 726億8247万 | +7.06% | 13.58 | 1.04 |
| 03/07 | 1,240 | 1,254 | 1,237 | 1,243 | +0.65% | 112,700 | 700億8869万 | +3.67% | 13.1 | 1 |
| 03/06 | 1,224 | 1,243 | 1,222 | 1,235 | +0.73% | 99,000 | 696億3759万 | +3.35% | 13.01 | 1 |
| 03/05 | 1,230 | 1,236 | 1,211 | 1,226 | +0.41% | 75,600 | 691億3011万 | +2.85% | 12.92 | 0.99 |
| 03/04 | 1,254 | 1,254 | 1,216 | 1,221 | -2.32% | 88,800 | 688億4818万 | +2.61% | 12.87 | 0.99 |
| 03/01 | 1,245 | 1,259 | 1,238 | 1,250 | +0.48% | 74,700 | 704億8339万 | +5.22% | 13.17 | 1.01 |
| 02/29 | 1,240 | 1,247 | 1,228 | 1,244 | +0.32% | 62,600 | 701億4507万 | +5.07% | 13.11 | 1 |
| 02/28 | 1,232 | 1,247 | 1,229 | 1,240 | +0.24% | 55,500 | 699億1953万 | +5% | 13.07 | 1 |
| 02/27 | 1,240 | 1,241 | 1,221 | 1,237 | -0.72% | 90,400 | 697億5037万 | +5.01% | 13.04 | 1 |
| 02/26 | 1,240 | 1,247 | 1,233 | 1,246 | +0.81% | 86,900 | 702億5785万 | +6.04% | 13.13 | 1.01 |
| 02/22 | 1,236 | 1,241 | 1,220 | 1,236 | +0.98% | 89,300 | 696億9398万 | +5.64% | 13.03 | 1 |
| 02/21 | 1,220 | 1,232 | 1,217 | 1,224 | -0.24% | 69,300 | 690億1734万 | +5.06% | 12.9 | 0.99 |
| 02/20 | 1,237 | 1,246 | 1,213 | 1,227 | -0.24% | 92,800 | 691億8650万 | +5.68% | 12.93 | 0.99 |
| 02/19 | 1,185 | 1,232 | 1,182 | 1,230 | +3.19% | 131,400 | 693億5566万 | +6.31% | 12.96 | 0.99 |
| 02/16 | 1,169 | 1,197 | 1,168 | 1,192 | +3.92% | 106,000 | 672億1296万 | +3.47% | 12.56 | 0.96 |
| 02/15 | 1,179 | 1,179 | 1,132 | 1,147 | -2.22% | 103,300 | 646億7556万 | -0.09% | 12.09 | 0.93 |
| 02/14 | 1,175 | 1,182 | 1,160 | 1,173 | +1.73% | 113,100 | 661億4162万 | +2.45% | 12.36 | 0.95 |
| 02/13 | 1,119 | 1,156 | 1,118 | 1,153 | +3.5% | 83,700 | 650億1388万 | +0.96% | 12.15 | 0.93 |
| 02/09 | 1,128 | 1,131 | 1,114 | 1,114 | -2.19% | 52,200 | 628億1480万 | -2.19% | 11.74 | 0.9 |
| 02/08 | 1,148 | 1,148 | 1,111 | 1,139 | +0.26% | 74,200 | 642億2447万 | 0% | 12 | 0.92 |
| 02/07 | 1,152 | 1,158 | 1,134 | 1,136 | -1.9% | 60,500 | 640億5531万 | 0% | 11.97 | 0.92 |
| 02/06 | 1,190 | 1,190 | 1,158 | 1,158 | -2.53% | 71,400 | 652億9581万 | +2.21% | 12.2 | 0.94 |
| 02/05 | 1,185 | 1,193 | 1,180 | 1,188 | +1.19% | 86,200 | 669億8742万 | +5.13% | 12.52 | 0.96 |
| 02/02 | 1,169 | 1,178 | 1,159 | 1,174 | 0% | 87,800 | 661億9800万 | +4.36% | 12.37 | 0.95 |
| 02/01 | 1,167 | 1,184 | 1,167 | 1,174 | +0.6% | 113,200 | 661億9800万 | +4.73% | 12.37 | 0.95 |
| 01/31 | 1,152 | 1,172 | 1,149 | 1,167 | +1.21% | 151,700 | 658億329万 | +4.48% | 12.3 | 0.94 |
| 01/30 | 1,155 | 1,164 | 1,151 | 1,153 | -0.35% | 87,200 | 650億1388万 | +3.5% | 12.15 | 0.93 |
| 01/29 | 1,160 | 1,167 | 1,151 | 1,157 | -0.86% | 108,400 | 652億3943万 | +4.14% | 12.19 | 0.93 |
| 01/26 | 1,162 | 1,179 | 1,156 | 1,167 | -0.26% | 144,200 | 658億329万 | +5.32% | 12.3 | 0.94 |
| 01/25 | 1,166 | 1,176 | 1,164 | 1,170 | +0.43% | 83,400 | 659億7246万 | +5.98% | 12.33 | 0.95 |
| 01/24 | 1,165 | 1,169 | 1,158 | 1,165 | 0% | 81,900 | 656億9052万 | +5.81% | 12.28 | 0.94 |
| 01/23 | 1,169 | 1,170 | 1,160 | 1,165 | -0.34% | 90,400 | 656億9052万 | +6.2% | 12.28 | 0.94 |
| 01/22 | 1,163 | 1,184 | 1,161 | 1,169 | +2.63% | 202,800 | 659億1607万 | +6.66% | 12.32 | 0.94 |
| 01/19 | 1,136 | 1,141 | 1,126 | 1,139 | +1.06% | 85,900 | 642億2447万 | +4.11% | 12 | 0.92 |
| 01/18 | 1,127 | 1,138 | 1,121 | 1,127 | 0% | 73,100 | 635億4783万 | +3.11% | 11.88 | 0.91 |
| 01/17 | 1,127 | 1,145 | 1,122 | 1,127 | +0.18% | 154,400 | 635億4783万 | +3.3% | 11.88 | 0.91 |
| 01/16 | 1,132 | 1,137 | 1,122 | 1,125 | +0.45% | 117,500 | 634億3505万 | +3.12% | 11.86 | 0.91 |
| 01/15 | 1,093 | 1,125 | 1,093 | 1,120 | +2.47% | 120,600 | 631億5312万 | +2.66% | 11.8 | 0.9 |
| 01/12 | 1,098 | 1,106 | 1,086 | 1,093 | -0.09% | 102,300 | 616億3068万 | +0.28% | 11.52 | 0.88 |
| 01/11 | 1,096 | 1,101 | 1,090 | 1,094 | +0.64% | 115,000 | 616億8706万 | +0.27% | 11.53 | 0.88 |
| 01/10 | 1,090 | 1,093 | 1,077 | 1,087 | +0.18% | 115,100 | 612億9236万 | -0.46% | 11.45 | 0.88 |
| 01/09 | 1,094 | 1,106 | 1,079 | 1,085 | -0.28% | 118,600 | 611億7958万 | -0.73% | 11.43 | 0.88 |
| 01/05 | 1,098 | 1,101 | 1,085 | 1,088 | -0.91% | 65,200 | 613億4874万 | -0.55% | 11.47 | 0.88 |
| 01/04 | 1,079 | 1,098 | 1,073 | 1,098 | +2.33% | 128,400 | 619億1261万 | +0.27% | 11.57 | 0.89 |
| 2023 | ||||||||||
| 12/29 | 1,072 | 1,077 | 1,067 | 1,073 | +0.09% | 56,500 | 605億294万 | -1.92% | 11.31 | 0.88 |
| 12/28 | 1,069 | 1,076 | 1,065 | 1,072 | +0.66% | 68,100 | 604億4656万 | -2.19% | 11.3 | 0.88 |
| 12/27 | 1,061 | 1,065 | 1,057 | 1,065 | +0.19% | 75,900 | 600億5185万 | -2.92% | 11.22 | 0.87 |
| 12/26 | 1,072 | 1,076 | 1,060 | 1,063 | -0.84% | 60,200 | 599億3908万 | -3.28% | 11.2 | 0.87 |
| 12/25 | 1,102 | 1,102 | 1,068 | 1,072 | -1.47% | 90,600 | 604億4656万 | -2.63% | 11.3 | 0.88 |
| 12/22 | 1,080 | 1,097 | 1,080 | 1,088 | +1.02% | 74,000 | 613億4874万 | -1.27% | 11.47 | 0.89 |
| 12/21 | 1,087 | 1,087 | 1,075 | 1,077 | -1.28% | 61,500 | 607億2849万 | -2.36% | 11.35 | 0.88 |
| 12/20 | 1,082 | 1,097 | 1,080 | 1,091 | +0.93% | 52,100 | 615億1790万 | -1.27% | 11.5 | 0.89 |
| 12/19 | 1,070 | 1,081 | 1,061 | 1,081 | +1.03% | 66,600 | 609億5404万 | -2.26% | 11.39 | 0.88 |
| 12/18 | 1,076 | 1,076 | 1,052 | 1,070 | -1.74% | 62,300 | 603億3378万 | -3.34% | 11.28 | 0.88 |
| 12/15 | 1,094 | 1,100 | 1,078 | 1,089 | +1.02% | 177,100 | 614億513万 | -1.8% | 11.48 | 0.89 |
| 12/14 | 1,110 | 1,110 | 1,067 | 1,078 | -3.66% | 90,000 | 607億8488万 | -2.88% | 11.36 | 0.88 |
| 12/13 | 1,124 | 1,127 | 1,111 | 1,119 | -0.36% | 45,900 | 630億9673万 | +0.72% | 11.79 | 0.92 |
| 12/12 | 1,121 | 1,129 | 1,115 | 1,123 | +0.72% | 82,500 | 633億2228万 | +0.99% | 11.83 | 0.92 |
| 12/11 | 1,097 | 1,118 | 1,095 | 1,115 | +2.58% | 70,700 | 628億7119万 | +0.18% | 11.75 | 0.91 |
| 12/08 | 1,111 | 1,114 | 1,077 | 1,087 | -2.16% | 147,800 | 612億9236万 | -2.34% | 11.45 | 0.89 |
| 12/07 | 1,117 | 1,127 | 1,109 | 1,111 | -1.59% | 68,700 | 626億4564万 | -0.27% | 11.71 | 0.91 |
| 12/06 | 1,103 | 1,134 | 1,103 | 1,129 | +2.36% | 63,600 | 636億6060万 | +1.71% | 11.9 | 0.92 |
| 12/05 | 1,107 | 1,114 | 1,095 | 1,103 | -1.34% | 116,600 | 621億9454万 | -0.18% | 11.62 | 0.9 |
| 12/04 | 1,103 | 1,118 | 1,095 | 1,118 | +0.81% | 63,500 | 630億4035万 | +1.54% | 11.78 | 0.92 |
| 12/01 | 1,122 | 1,130 | 1,105 | 1,109 | -0.98% | 95,200 | 625億3287万 | +1.19% | 11.69 | 0.91 |
| 11/30 | 1,101 | 1,120 | 1,095 | 1,120 | +0.81% | 66,000 | 631億5312万 | +2.56% | 11.8 | 0.92 |
| 11/29 | 1,104 | 1,112 | 1,097 | 1,111 | +0.54% | 62,800 | 626億4564万 | +2.3% | 11.71 | 0.91 |
| 11/28 | 1,093 | 1,108 | 1,091 | 1,105 | +1.1% | 103,900 | 623億732万 | +2.22% | 11.64 | 0.9 |
| 11/27 | 1,104 | 1,106 | 1,089 | 1,093 | -1% | 67,400 | 616億3068万 | +1.39% | 11.52 | 0.89 |
| 11/24 | 1,115 | 1,119 | 1,098 | 1,104 | -0.45% | 48,600 | 622億5093万 | +2.79% | 11.63 | 0.9 |
| 11/22 | 1,088 | 1,116 | 1,088 | 1,109 | +1% | 72,900 | 625億3287万 | +3.64% | 11.69 | 0.91 |
| 11/21 | 1,110 | 1,110 | 1,092 | 1,098 | -1.35% | 101,500 | 619億1261万 | +3% | 11.57 | 0.9 |
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 | 620 5/11 | 211 3/18 3/17 | 1,078,000 5/9 | - | - | +21.43% 4/28 | -27.66% 1/15 |
| 2009年 3月期 | 388 6/4 | 139 10/7 | 737,000 10/6 | - | - | +26.09% 11/5 | -33.73% 10/6 |
| 2010年 3月期 | 272 3/25 | 171 11/18 | 799,000 4/22 | - | - | +23.39% 3/25 | -11.54% 11/18 |
| 2011年 3月期 | 375 3/28 | 187 3/15 | 3,758,000 2/10 | 237億6975万 | 118億5318万 | +19.62% 2/10 | -32.33% 3/15 |
| 2012年 3月期 | 368 4/1 | 165 11/11 11/10 | 2,469,000 11/29 | 233億2604万 | 104億5869万 | +20.71% 11/30 | -18.49% 5/19 |
| 2013年 3月期 | 459 3/11 | 189 5/21 | 3,157,000 2/25 | 290億9417万 | 119億7995万 | +29.69% 1/15 | -15.76% 5/16 |
| 2014年 3月期 | 534 1/20 | 322 6/7 | 1,683,000 1/9 | 338億4850万 | 204億1029万 | +20.94% 1/9 | -13.34% 6/7 |
| 2015年 3月期 | 847 11/4 | 424 4/11 | 1,618,000 8/1 | 536億8855万 | 268億7596万 | +17.83% 11/4 | -10.7% 10/17 |
| 2016年 3月期 | 699 4/24 | 370 2/12 | 1,905,800 4/24 | 415億1131万 | 219億7308万 | +12.08% 3/14 | -15.84% 8/5 |
| 2017年 3月期 | 706 3/7 | 423 4/8 | 986,500 2/21 | 419億2702万 | 251億2058万 | +11.67% 11/2 | -10.46% 4/14 |
| 2018年 3月期 | 868 11/7 | 577 4/17 | 568,100 4/27 | 515億4767万 | 342億6613万 | +12.45% 11/6 | -10.39% 2/14 |
| 2019年 3月期 | 938 7/30 | 661 12/25 | 526,700 3/26 | 557億474万 | 392億5462万 | +13.78% 7/30 | -15.88% 12/25 |
| 2020年 3月期 | 1,005 1/7 | 602 3/13 | 871,700 11/26 | 596億8365万 | 357億5080万 | +13.79% 3/27 | -16.66% 3/13 |
| 2021年 3月期 | 894 7/28 | 623 4/3 | 514,700 3/29 | 530億9172万 | 369億9792万 | +10.43% 7/27 | -7.07% 12/7 |
| 2022年 3月期 | 810 5/7 | 624 11/18 | 1,273,400 11/30 | 481億324万 | 370億5731万 | +8.41% 12/17 | -7.76% 11/15 |
| 2023年 3月期 | 833 1/25 | 654 5/13 5/12 | 551,600 12/6 | 469億7013万 | 368億7691万 | +14.14% 4/26 | -5.38% 10/13 |
| 最新 | 1,247 2024/4/18 | 35,400 | 703億1423万 | -3.11% 1,287 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -4%（0.96倍）
- 1985/12/28 vs 1984/12/28
- -11%（0.89倍）
- 1986/12/27 vs 1985/12/28
- 12%（1.12倍）
- 1987/12/28 vs 1986/12/27
- 3%（1.03倍）
- 1988/12/28 vs 1987/12/28
- 33%（1.33倍）
- 1989/12/29 vs 1988/12/28
- 98%（1.98倍）
- 1990/12/28 vs 1989/12/29
- -17%（0.83倍）
- 1991/12/30 vs 1990/12/28
- 21%（1.21倍）
- 1992/12/30 vs 1991/12/30
- 5%（1.05倍）
- 1993/12/30 vs 1992/12/30
- -8%（0.92倍）
- 1994/12/30 vs 1993/12/30
- -20%（0.8倍）
- 1995/12/29 vs 1994/12/30
- -35%（0.65倍）
- 1996/12/30 vs 1995/12/29
- -34%（0.66倍）
- 1997/12/30 vs 1996/12/30
- -65%（0.35倍）
- 1998/12/30 vs 1997/12/30
- 33%（1.33倍）
- 1999/12/30 vs 1998/12/30
- 0%（1倍）
- 2000/12/29 vs 1999/12/30
- -43%（0.57倍）
- 2001/12/28 vs 2000/12/29
- 71%（1.71倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 98%（1.98倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 141%（2.41倍）
- 2006/12/29 vs 2005/12/30
- -36%（0.64倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 43%（1.43倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 46%（1.46倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 72%（1.72倍）
- 2015/12/30 vs 2014/12/30
- -32%（0.68倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/04/18 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
105円（2001/01/12） - 1088%（11.88倍）
1,247円（4/18）