株価チャート
株価
4/18
- 前日 (4/17)
- 1,856
- 始値
- 1,860
- 高値
- 1,860
- 安値
- 1,829
- 終値 -1.45%
- 1,829
- 出来高 -63.03%
- 22,000
乖離率
- 株価（5日）
移動平均値 - -3.84%
1,902 - 株価（25日）
移動平均値 - -2.51%
1,876 - 出来高（5日）
移動平均値 - -70.39%
74,300
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 | 1,860 | 1,860 | 1,829 | 1,829 | -1.45% | 22,000 | 644億823万 | -2.51% | 20.13 | 0.81 |
| 04/17 | 1,890 | 1,919 | 1,837 | 1,856 | -2.06% | 59,500 | 653億5904万 | -0.91% | 20.42 | 0.82 |
| 04/16 | 1,937 | 1,941 | 1,879 | 1,895 | -3.22% | 72,600 | 667億3242万 | +1.34% | 20.85 | 0.84 |
| 04/15 | 1,958 | 1,971 | 1,945 | 1,958 | -0.76% | 58,900 | 689億5097万 | +4.99% | 21.55 | 0.87 |
| 04/12 | 1,957 | 1,997 | 1,951 | 1,973 | +0.82% | 158,500 | 694億7919万 | +6.19% | 21.71 | 0.87 |
| 04/11 | 1,903 | 1,983 | 1,889 | 1,957 | +2.84% | 72,100 | 689億1575万 | +5.9% | 21.53 | 0.86 |
| 04/10 | 1,882 | 1,914 | 1,867 | 1,903 | +1.12% | 109,700 | 670億1414万 | +3.42% | 20.94 | 0.84 |
| 04/09 | 1,862 | 1,890 | 1,855 | 1,882 | +1.07% | 24,800 | 662億7463万 | +2.56% | 20.71 | 0.83 |
| 04/08 | 1,870 | 1,877 | 1,848 | 1,862 | -0.37% | 31,600 | 655億7033万 | +1.64% | 20.49 | 0.82 |
| 04/05 | 1,845 | 1,880 | 1,842 | 1,869 | +0.59% | 50,400 | 658億1683万 | +2.24% | 20.57 | 0.83 |
| 04/04 | 1,832 | 1,868 | 1,827 | 1,858 | +1.42% | 60,500 | 654億2947万 | +1.81% | 20.45 | 0.82 |
| 04/03 | 1,824 | 1,842 | 1,821 | 1,832 | -1.03% | 35,800 | 645億1388万 | +0.44% | 20.16 | 0.81 |
| 04/02 | 1,867 | 1,878 | 1,838 | 1,851 | -0.38% | 71,200 | 651億8296万 | +1.48% | 20.37 | 0.82 |
| 04/01 | 1,950 | 1,950 | 1,848 | 1,858 | -4.23% | 98,500 | 654億2947万 | +1.92% | 20.45 | 0.82 |
| 03/29 | 1,912 | 1,945 | 1,901 | 1,940 | +1.2% | 82,700 | 683億1710万 | +6.53% | 21.35 | 0.86 |
| 03/28 | 1,919 | 1,941 | 1,898 | 1,917 | +1.48% | 105,900 | 675億715万 | +5.56% | 21.09 | 0.85 |
| 03/27 | 1,898 | 1,903 | 1,874 | 1,889 | +1.02% | 64,000 | 665億2113万 | +4.19% | 20.79 | 0.83 |
| 03/26 | 1,856 | 1,876 | 1,851 | 1,870 | +0.32% | 31,100 | 658億5205万 | +3.37% | 20.58 | 0.83 |
| 03/25 | 1,879 | 1,881 | 1,855 | 1,864 | -1.11% | 64,100 | 656億4076万 | +3.33% | 20.51 | 0.82 |
| 03/22 | 1,903 | 1,903 | 1,877 | 1,885 | -0.95% | 49,700 | 663億8027万 | +4.49% | 20.74 | 0.83 |
| 03/21 | 1,866 | 1,922 | 1,866 | 1,903 | +3.31% | 124,900 | 670億1414万 | +5.6% | 20.94 | 0.84 |
| 03/19 | 1,824 | 1,842 | 1,802 | 1,842 | +1.26% | 30,300 | 648億6603万 | +2.39% | 20.27 | 0.81 |
| 03/18 | 1,816 | 1,823 | 1,802 | 1,819 | +0.89% | 45,800 | 640億5608万 | +1.34% | 20.02 | 0.8 |
| 03/15 | 1,773 | 1,803 | 1,767 | 1,803 | +0.9% | 50,000 | 634億9264万 | +0.56% | 19.84 | 0.8 |
| 03/14 | 1,751 | 1,790 | 1,751 | 1,787 | +1.82% | 39,900 | 629億2920万 | -0.28% | 19.66 | 0.79 |
| 03/13 | 1,775 | 1,777 | 1,749 | 1,755 | -0.96% | 27,200 | 618億232万 | -2.01% | 19.31 | 0.78 |
| 03/12 | 1,761 | 1,772 | 1,742 | 1,772 | +0.06% | 38,200 | 624億98万 | -1.06% | 19.5 | 0.78 |
| 03/11 | 1,768 | 1,786 | 1,745 | 1,771 | -0.28% | 58,500 | 623億6576万 | -1.06% | 19.49 | 0.78 |
| 03/08 | 1,739 | 1,784 | 1,734 | 1,776 | +2.07% | 53,300 | 625億4184万 | -0.73% | 19.54 | 0.78 |
| 03/07 | 1,763 | 1,763 | 1,732 | 1,740 | -1.25% | 41,100 | 612億7410万 | -2.63% | 19.15 | 0.77 |
| 03/06 | 1,762 | 1,775 | 1,757 | 1,762 | -0.84% | 34,500 | 620億4883万 | -1.29% | 19.39 | 0.78 |
| 03/05 | 1,778 | 1,784 | 1,758 | 1,777 | -1.44% | 56,800 | 625億7705万 | -0.34% | 19.55 | 0.79 |
| 03/04 | 1,766 | 1,805 | 1,765 | 1,803 | +2.39% | 99,300 | 634億9264万 | +1.35% | 19.84 | 0.8 |
| 03/01 | 1,798 | 1,798 | 1,754 | 1,761 | -2.06% | 65,300 | 620億1361万 | -0.79% | 19.38 | 0.78 |
| 02/29 | 1,833 | 1,840 | 1,790 | 1,798 | -1.75% | 122,800 | 633億1657万 | +1.41% | 19.79 | 0.79 |
| 02/28 | 1,827 | 1,839 | 1,814 | 1,830 | +0.33% | 73,500 | 644億4345万 | +3.51% | 20.14 | 0.81 |
| 02/27 | 1,806 | 1,830 | 1,790 | 1,824 | +0.11% | 66,900 | 642億3216万 | +3.46% | 20.07 | 0.81 |
| 02/26 | 1,819 | 1,850 | 1,815 | 1,822 | +0.72% | 95,000 | 641億6173万 | +3.64% | 20.05 | 0.8 |
| 02/22 | 1,842 | 1,849 | 1,802 | 1,809 | -1.09% | 113,000 | 637億393万 | +3.25% | 19.91 | 0.8 |
| 02/21 | 1,826 | 1,846 | 1,796 | 1,829 | +0.16% | 87,300 | 644億823万 | +4.69% | 20.13 | 0.81 |
| 02/20 | 1,812 | 1,840 | 1,806 | 1,826 | +1.44% | 122,000 | 643億259万 | +4.88% | 20.09 | 0.81 |
| 02/19 | 1,741 | 1,809 | 1,734 | 1,800 | +3.03% | 133,000 | 633億8700万 | +3.69% | 19.81 | 0.8 |
| 02/16 | 1,706 | 1,780 | 1,702 | 1,747 | -6.38% | 398,300 | 615億2060万 | +0.92% | 19.22 | 0.77 |
| 02/15 | 1,870 | 1,887 | 1,845 | 1,866 | +1.97% | 344,600 | 657億1119万 | +7.92% | 20.53 | 0.82 |
| 02/14 | 1,827 | 1,834 | 1,809 | 1,830 | +0.77% | 110,100 | 644億4345万 | +6.21% | 20.14 | 0.81 |
| 02/13 | 1,768 | 1,822 | 1,763 | 1,816 | +3.18% | 110,000 | 639億5044万 | +5.7% | 19.98 | 0.8 |
| 02/09 | 1,765 | 1,785 | 1,759 | 1,760 | -0.06% | 35,200 | 619億7840万 | +2.8% | 19.37 | 0.78 |
| 02/08 | 1,775 | 1,791 | 1,742 | 1,761 | -1.45% | 40,500 | 620億1361万 | +3.04% | 19.38 | 0.78 |
| 02/07 | 1,753 | 1,790 | 1,753 | 1,787 | +1.42% | 37,100 | 629億2920万 | +4.87% | 19.66 | 0.79 |
| 02/06 | 1,758 | 1,784 | 1,758 | 1,762 | +0.23% | 39,700 | 620億4883万 | +3.77% | 19.39 | 0.78 |
| 02/05 | 1,750 | 1,760 | 1,735 | 1,758 | +1.44% | 33,500 | 619億797万 | +3.9% | 19.34 | 0.78 |
| 02/02 | 1,743 | 1,749 | 1,726 | 1,733 | -1.48% | 38,600 | 610億2759万 | +2.79% | 19.07 | 0.77 |
| 02/01 | 1,700 | 1,774 | 1,688 | 1,759 | +3.17% | 133,900 | 619億4318万 | +4.7% | 19.36 | 0.78 |
| 01/31 | 1,695 | 1,707 | 1,693 | 1,705 | +0.47% | 118,300 | 600億4157万 | +1.79% | 18.76 | 0.75 |
| 01/30 | 1,706 | 1,715 | 1,696 | 1,697 | -0.35% | 63,900 | 597億5985万 | +1.5% | 18.67 | 0.75 |
| 01/29 | 1,694 | 1,703 | 1,694 | 1,703 | +0.53% | 67,800 | 599億7114万 | +1.98% | 18.74 | 0.75 |
| 01/26 | 1,700 | 1,703 | 1,693 | 1,694 | -0.59% | 70,400 | 596億5421万 | +1.56% | 18.64 | 0.75 |
| 01/25 | 1,683 | 1,705 | 1,683 | 1,704 | +0.41% | 63,100 | 600億636万 | +2.34% | 18.75 | 0.75 |
| 01/24 | 1,690 | 1,703 | 1,690 | 1,697 | +0.53% | 48,600 | 597億5985万 | +2.04% | 18.67 | 0.75 |
| 01/23 | 1,698 | 1,698 | 1,676 | 1,688 | -0.71% | 39,100 | 594億4292万 | +1.63% | 18.57 | 0.75 |
| 01/22 | 1,690 | 1,704 | 1,689 | 1,700 | +0.53% | 74,000 | 598億6550万 | +2.41% | 18.71 | 0.75 |
| 01/19 | 1,685 | 1,696 | 1,669 | 1,691 | +0.59% | 62,400 | 595億4856万 | +1.99% | 18.61 | 0.75 |
| 01/18 | 1,676 | 1,696 | 1,675 | 1,681 | +0.06% | 31,600 | 591億9641万 | +1.45% | 18.5 | 0.74 |
| 01/17 | 1,691 | 1,703 | 1,680 | 1,680 | -0.18% | 53,000 | 591億6120万 | +1.45% | 18.49 | 0.74 |
| 01/16 | 1,700 | 1,705 | 1,681 | 1,683 | -0.94% | 35,000 | 592億6684万 | +1.63% | 18.52 | 0.74 |
| 01/15 | 1,677 | 1,700 | 1,677 | 1,699 | +1.55% | 33,500 | 598億3028万 | +2.6% | 18.7 | 0.75 |
| 01/12 | 1,699 | 1,702 | 1,669 | 1,673 | -1.53% | 46,500 | 589億1469万 | +1.09% | 18.41 | 0.74 |
| 01/11 | 1,720 | 1,721 | 1,694 | 1,699 | -0.41% | 48,100 | 598億3028万 | +2.72% | 18.7 | 0.75 |
| 01/10 | 1,703 | 1,717 | 1,695 | 1,706 | +0.18% | 72,800 | 600億7679万 | +3.14% | 18.77 | 0.75 |
| 01/09 | 1,686 | 1,703 | 1,682 | 1,703 | +1.07% | 78,700 | 599億7114万 | +3.02% | 18.74 | 0.75 |
| 01/05 | 1,675 | 1,687 | 1,659 | 1,685 | +0.9% | 74,400 | 593億3727万 | +2% | 18.54 | 0.74 |
| 01/04 | 1,638 | 1,670 | 1,623 | 1,670 | +1.95% | 63,800 | 588億905万 | +1.09% | 18.38 | 0.74 |
| 2023 | ||||||||||
| 12/29 | 1,636 | 1,643 | 1,626 | 1,638 | +0.18% | 44,100 | 576億8217万 | -0.85% | 17.84 | 0.73 |
| 12/28 | 1,600 | 1,635 | 1,600 | 1,635 | +0.86% | 178,100 | 575億7652万 | -1.21% | 17.8 | 0.73 |
| 12/27 | 1,600 | 1,622 | 1,598 | 1,621 | +1.31% | 328,900 | 570億8351万 | -2.17% | 17.65 | 0.72 |
| 12/26 | 1,604 | 1,613 | 1,589 | 1,600 | +0.5% | 387,000 | 563億4400万 | -3.61% | 17.42 | 0.71 |
| 12/25 | 1,631 | 1,634 | 1,592 | 1,592 | -2.27% | 303,800 | 560億6228万 | -4.33% | 17.33 | 0.71 |
| 12/22 | 1,637 | 1,641 | 1,623 | 1,629 | -0.67% | 139,000 | 573億6523万 | -2.4% | 17.74 | 0.72 |
| 12/21 | 1,632 | 1,647 | 1,631 | 1,640 | -0.24% | 136,300 | 577億5260万 | -1.91% | 17.86 | 0.73 |
| 12/20 | 1,642 | 1,657 | 1,642 | 1,644 | +0.37% | 91,800 | 578億9346万 | -1.67% | 17.9 | 0.73 |
| 12/19 | 1,642 | 1,654 | 1,636 | 1,638 | +0.06% | 97,500 | 576億8217万 | -2.09% | 17.84 | 0.73 |
| 12/18 | 1,628 | 1,638 | 1,608 | 1,637 | -0.49% | 137,400 | 576億4695万 | -2.21% | 17.82 | 0.73 |
| 12/15 | 1,653 | 1,657 | 1,636 | 1,645 | -0.54% | 133,100 | 579億2867万 | -1.85% | 17.91 | 0.73 |
| 12/14 | 1,664 | 1,680 | 1,651 | 1,654 | -0.54% | 90,700 | 582億4561万 | -1.43% | 18.01 | 0.73 |
| 12/13 | 1,658 | 1,674 | 1,656 | 1,663 | +0.48% | 56,100 | 585億6254万 | -0.95% | 18.11 | 0.74 |
| 12/12 | 1,655 | 1,661 | 1,649 | 1,655 | -0.3% | 60,700 | 582億8082万 | -1.66% | 18.02 | 0.73 |
| 12/11 | 1,651 | 1,661 | 1,648 | 1,660 | +0.73% | 79,700 | 584億5690万 | -1.54% | 18.07 | 0.74 |
| 12/08 | 1,659 | 1,661 | 1,642 | 1,648 | -1.49% | 109,800 | 580億3432万 | -2.49% | 17.94 | 0.73 |
| 12/07 | 1,683 | 1,684 | 1,672 | 1,673 | -1.01% | 47,000 | 589億1469万 | -1.24% | 18.22 | 0.74 |
| 12/06 | 1,668 | 1,697 | 1,668 | 1,690 | +1.44% | 60,100 | 595億1335万 | -0.24% | 18.4 | 0.75 |
| 12/05 | 1,664 | 1,677 | 1,664 | 1,666 | -0.3% | 42,100 | 586億6819万 | -1.65% | 18.14 | 0.74 |
| 12/04 | 1,681 | 1,682 | 1,667 | 1,671 | -0.89% | 59,700 | 588億4426万 | -1.47% | 18.19 | 0.74 |
| 12/01 | 1,688 | 1,703 | 1,679 | 1,686 | +0.54% | 54,500 | 593億7249万 | -0.65% | 18.36 | 0.75 |
| 11/30 | 1,680 | 1,692 | 1,668 | 1,677 | -0.47% | 91,700 | 590億5555万 | -1.24% | 18.26 | 0.74 |
| 11/29 | 1,686 | 1,695 | 1,682 | 1,685 | -0.47% | 52,000 | 593億3727万 | -0.82% | 18.35 | 0.75 |
| 11/28 | 1,671 | 1,696 | 1,671 | 1,693 | +1.32% | 53,900 | 596億1899万 | -0.41% | 18.43 | 0.75 |
| 11/27 | 1,702 | 1,710 | 1,671 | 1,671 | -1.71% | 58,100 | 588億4426万 | -1.82% | 18.19 | 0.74 |
| 11/24 | 1,688 | 1,707 | 1,688 | 1,700 | +0.71% | 24,400 | 598億6550万 | -0.29% | 18.51 | 0.75 |
| 11/22 | 1,700 | 1,708 | 1,685 | 1,688 | -0.71% | 32,000 | 594億4292万 | -1.06% | 18.38 | 0.75 |
| 11/21 | 1,705 | 1,720 | 1,696 | 1,700 | -0.29% | 29,800 | 598億6550万 | -0.47% | 18.51 | 0.75 |
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 12月期 | 2,000 4/4 4/3 他2件 | 800 11/21 | 111,300 7/18 | - | - | +16.57% 1/6 | -33.79% 10/10 |
| 2009年 12月期 | 1,209 8/24 | 620 3/13 | 124,300 3/13 | - | - | +15.28% 8/24 | -17.54% 3/13 |
| 2010年 12月期 | 986 3/31 | 721 11/2 | 191,400 3/26 | 347億2199万 | 253億9001万 | +15.08% 3/30 | -10.31% 5/27 |
| 2011年 12月期 | 959 2/21 | 641 3/15 | 604,100 2/21 | 337億7118万 | 225億7281万 | +17.43% 2/21 | -16.69% 3/15 |
| 2012年 12月期 | 778 2/28 | 620 7/25 7/24 | 119,000 7/20 | 273億9727万 | 218億3330万 | +18.62% 1/15 | -8.21% 7/24 |
| 2013年 12月期 | 1,880 5/9 | 762 1/9 | 425,800 4/22 | 662億420万 | 268億3383万 | +34.57% 4/23 | -22.74% 6/7 |
| 2014年 12月期 | 1,450 11/4 | 1,023 2/17 | 157,000 3/27 | 510億6175万 | 360億2494万 | +11.53% 3/27 | -11.75% 10/17 |
| 2015年 12月期 | 1,515 8/18 | 1,113 2/17 | 112,900 12/25 | 533億5072万 | 391億9429万 | +10.16% 11/12 | -18.54% 1/21 |
| 2016年 12月期 | 1,480 12/20 | 988 2/12 | 177,000 12/27 | 521億1820万 | 347億9242万 | +9.12% 12/22 | -11.36% 2/12 |
| 2017年 12月期 | 1,585 12/28 | 1,216 9/6 | 201,400 12/28 | 558億1577万 | 428億2144万 | +16.33% 1/17 | -13.41% 2/6 |
| 2018年 12月期 | 1,749 1/18 | 1,020 12/25 | 151,600 6/8 | 615億9103万 | 359億1930万 | +10.11% 3/13 | -13.82% 2/15 |
| 2019年 12月期 | 1,477 10/30 | 1,087 1/4 | 244,400 10/30 | 520億1255万 | 382億7870万 | +8.71% 9/24 | -9.2% 8/6 |
| 2020年 12月期 | 1,496 12/15 | 762 3/23 | 338,200 3/13 | 526億8164万 | 268億3383万 | +14.75% 6/5 | -32.34% 3/19 |
| 2021年 12月期 | 2,550 12/28 12/27 | 1,281 1/5 | 955,200 11/10 | 897億9825万 | 451億1041万 | +26.3% 11/12 | -5.68% 4/30 |
| 2022年 12月期 | 2,619 5/2 | 1,686 12/22 | 378,700 1/5 | 922億2808万 | 593億7249万 | +13.04% 5/2 | -9.65% 11/14 |
| 2023年 12月期 | 1,879 4/3 | 1,578 8/4 | 387,000 12/26 | 661億6898万 | 555億6927万 | +7.68% 9/15 | -8.03% 6/1 |
| 最新 | 1,829 2024/4/18 | 22,000 | 644億823万 | -2.51% 1,876 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 39%（1.39倍）
- 1985/12/27 vs 1984/12/28
- 83%（1.83倍）
- 1986/12/27 vs 1985/12/27
- 16%（1.16倍）
- 1987/12/28 vs 1986/12/27
- 41%（1.41倍）
- 1988/12/28 vs 1987/12/28
- 34%（1.34倍）
- 1989/12/29 vs 1988/12/28
- 215%（3.15倍）
- 1990/12/28 vs 1989/12/29
- -56%（0.44倍）
- 1991/12/30 vs 1990/12/28
- -57%（0.43倍）
- 1992/12/29 vs 1991/12/30
- -36%（0.64倍）
- 1993/12/29 vs 1992/12/29
- 1%（1.01倍）
- 1994/12/30 vs 1993/12/29
- 30%（1.3倍）
- 1995/12/29 vs 1994/12/30
- -14%（0.86倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -38%（0.62倍）
- 1998/12/30 vs 1997/12/30
- -15%（0.85倍）
- 1999/12/30 vs 1998/12/30
- -5%（0.95倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/28 vs 2000/12/29
- 26%（1.26倍）
- 2002/12/30 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/30
- 35%（1.35倍）
- 2004/12/30 vs 2003/12/30
- 91%（1.91倍）
- 2005/12/30 vs 2004/12/30
- 105%（2.05倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- 5%（1.05倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- -25%（0.75倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 56%（1.56倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 85%（1.85倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/04/18 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
388円（1983/10/12） - 371%（4.71倍）
1,829円（4/18）