株価チャート
株価
4/18
- 前日 (4/17)
- 1,112
- 始値
- 1,110
- 高値
- 1,124
- 安値
- 1,107
- 終値 +0.45%
- 1,117
- 出来高 -21.08%
- 426,300
乖離率
- 株価（5日）
移動平均値 - -1.76%
1,137 - 株価（25日）
移動平均値 - -4.45%
1,169 - 出来高（5日）
移動平均値 - -10.35%
475,520
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 | 1,110 | 1,124 | 1,107 | 1,117 | +0.45% | 426,300 | 1298億5671万 | -4.45% | 8.59 | 0.31 |
| 04/17 | 1,136 | 1,138 | 1,105 | 1,112 | -1.85% | 540,200 | 1292億7543万 | -5.04% | 8.56 | 0.31 |
| 04/16 | 1,153 | 1,157 | 1,127 | 1,133 | -2.33% | 555,100 | 1317億1679万 | -3.41% | 8.72 | 0.32 |
| 04/15 | 1,165 | 1,175 | 1,156 | 1,160 | -0.43% | 401,600 | 1348億5567万 | -1.11% | 8.92 | 0.32 |
| 04/12 | 1,158 | 1,168 | 1,152 | 1,165 | +1.04% | 454,400 | 1354億3694万 | -0.6% | 8.96 | 0.32 |
| 04/11 | 1,140 | 1,157 | 1,135 | 1,153 | +0.17% | 383,400 | 1340億4189万 | -1.45% | 8.87 | 0.32 |
| 04/10 | 1,159 | 1,161 | 1,150 | 1,151 | -0.17% | 282,900 | 1338億938万 | -1.54% | 8.86 | 0.32 |
| 04/09 | 1,150 | 1,157 | 1,145 | 1,153 | -0.35% | 310,700 | 1340億4189万 | -1.28% | 8.87 | 0.32 |
| 04/08 | 1,151 | 1,162 | 1,144 | 1,157 | +0.7% | 567,200 | 1345億691万 | -0.94% | 8.9 | 0.32 |
| 04/05 | 1,135 | 1,154 | 1,132 | 1,149 | +0.35% | 594,900 | 1335億7687万 | -1.54% | 8.84 | 0.32 |
| 04/04 | 1,173 | 1,174 | 1,145 | 1,145 | -1.38% | 717,800 | 1331億1185万 | -1.89% | 8.81 | 0.32 |
| 04/03 | 1,152 | 1,170 | 1,152 | 1,161 | -0.43% | 572,800 | 1349億7192万 | -0.51% | 8.93 | 0.32 |
| 04/02 | 1,171 | 1,174 | 1,157 | 1,166 | -0.77% | 525,800 | 1355億5320万 | -0.09% | 8.97 | 0.32 |
| 04/01 | 1,190 | 1,191 | 1,174 | 1,175 | -0.68% | 510,600 | 1365億9949万 | +0.69% | 9.04 | 0.33 |
| 03/29 | 1,172 | 1,187 | 1,170 | 1,183 | +1.2% | 507,100 | 1375億2953万 | +1.46% | 9.1 | 0.33 |
| 03/28 | 1,201 | 1,203 | 1,169 | 1,169 | -4.73% | 1,187,700 | 1359億196万 | +0.34% | 8.99 | 0.33 |
| 03/27 | 1,225 | 1,243 | 1,221 | 1,227 | +0.41% | 1,134,700 | 1426億4475万 | +5.41% | 9.44 | 0.34 |
| 03/26 | 1,216 | 1,228 | 1,209 | 1,222 | +0.58% | 647,900 | 1420億6347万 | +5.25% | 9.4 | 0.34 |
| 03/25 | 1,214 | 1,227 | 1,198 | 1,215 | -0.16% | 840,800 | 1412億4969万 | +5.01% | 9.35 | 0.34 |
| 03/22 | 1,210 | 1,220 | 1,202 | 1,217 | +1.08% | 662,600 | 1414億8220万 | +5.64% | 9.36 | 0.34 |
| 03/21 | 1,210 | 1,220 | 1,192 | 1,204 | +1.78% | 2,125,300 | 1399億7088万 | +4.79% | 9.26 | 0.34 |
| 03/19 | 1,174 | 1,187 | 1,164 | 1,183 | +0.68% | 702,400 | 1375億2953万 | +2.96% | 9.1 | 0.33 |
| 03/18 | 1,170 | 1,184 | 1,168 | 1,175 | +0.26% | 648,000 | 1365億9949万 | +1.47% | 9.04 | 0.33 |
| 03/15 | 1,160 | 1,174 | 1,156 | 1,172 | 0% | 841,600 | 1362億5073万 | +0.51% | 9.02 | 0.33 |
| 03/14 | 1,156 | 1,175 | 1,149 | 1,172 | +1.74% | 785,300 | 1362億5073万 | -0.17% | 9.02 | 0.33 |
| 03/13 | 1,151 | 1,157 | 1,135 | 1,152 | -0.78% | 951,600 | 1339億2563万 | -2.62% | 8.86 | 0.32 |
| 03/12 | 1,146 | 1,168 | 1,128 | 1,161 | +1.66% | 1,339,000 | 1349億7192万 | -2.68% | 8.93 | 0.32 |
| 03/11 | 1,126 | 1,153 | 1,126 | 1,142 | +1.42% | 1,295,800 | 1327億6308万 | -4.91% | 8.79 | 0.32 |
| 03/08 | 1,115 | 1,133 | 1,106 | 1,126 | +0.09% | 1,033,100 | 1309億300万 | -6.87% | 8.66 | 0.31 |
| 03/07 | 1,132 | 1,143 | 1,115 | 1,125 | -0.35% | 1,341,900 | 1307億8675万 | -7.71% | 8.66 | 0.31 |
| 03/06 | 1,115 | 1,129 | 1,112 | 1,129 | +0.18% | 1,373,500 | 1312億5177万 | -8.06% | 8.69 | 0.31 |
| 03/05 | 1,140 | 1,142 | 1,118 | 1,127 | -1.4% | 957,300 | 1310億1926万 | -8.89% | 8.67 | 0.31 |
| 03/04 | 1,140 | 1,143 | 1,121 | 1,143 | +0.26% | 841,900 | 1328億7934万 | -8.34% | 8.79 | 0.32 |
| 03/01 | 1,151 | 1,155 | 1,137 | 1,140 | -0.09% | 840,000 | 1325億3057万 | -9.31% | 8.77 | 0.32 |
| 02/29 | 1,162 | 1,176 | 1,139 | 1,141 | -1.55% | 942,100 | 1326億4683万 | -9.73% | 8.78 | 0.32 |
| 02/28 | 1,155 | 1,177 | 1,155 | 1,159 | +0.52% | 684,300 | 1347億3941万 | -8.74% | 8.92 | 0.32 |
| 02/27 | 1,149 | 1,164 | 1,141 | 1,153 | -0.17% | 783,000 | 1340億4189万 | -9.57% | 8.87 | 0.32 |
| 02/26 | 1,170 | 1,173 | 1,152 | 1,155 | -1.03% | 720,700 | 1342億7440万 | -9.77% | 8.89 | 0.32 |
| 02/22 | 1,160 | 1,173 | 1,148 | 1,167 | +1.92% | 944,600 | 1356億6945万 | -9.11% | 8.98 | 0.33 |
| 02/21 | 1,143 | 1,153 | 1,133 | 1,145 | +0.35% | 618,000 | 1331億1185万 | -11.17% | 8.81 | 0.32 |
| 02/20 | 1,175 | 1,178 | 1,141 | 1,141 | -2.06% | 867,400 | 1326億4683万 | -11.96% | 8.78 | 0.32 |
| 02/19 | 1,129 | 1,170 | 1,125 | 1,165 | +3.83% | 1,090,300 | 1354億3694万 | -10.59% | 8.96 | 0.32 |
| 02/16 | 1,095 | 1,128 | 1,092 | 1,122 | +2.94% | 1,245,400 | 1304億3798万 | -14.22% | 8.63 | 0.31 |
| 02/15 | 1,127 | 1,138 | 1,089 | 1,090 | -4.3% | 1,583,900 | 1267億1783万 | -17.17% | 8.39 | 0.3 |
| 02/14 | 1,190 | 1,191 | 1,125 | 1,139 | -4.37% | 2,686,300 | 1324億1432万 | -14.04% | 8.76 | 0.32 |
| 02/13 | 1,272 | 1,293 | 1,190 | 1,191 | -15.71% | 3,530,800 | 1384億5957万 | -10.59% | 9.16 | 0.33 |
| 02/09 | 1,394 | 1,430 | 1,386 | 1,413 | +1.95% | 729,800 | 1642億6816万 | +5.76% | 10.87 | 0.39 |
| 02/08 | 1,376 | 1,392 | 1,363 | 1,386 | +0.73% | 549,000 | 1611億2928万 | +4.13% | 10.66 | 0.39 |
| 02/07 | 1,391 | 1,391 | 1,366 | 1,376 | -1.43% | 475,200 | 1599億6673万 | +3.77% | 10.59 | 0.38 |
| 02/06 | 1,388 | 1,415 | 1,384 | 1,396 | +0.22% | 650,800 | 1622億9182万 | +5.6% | 10.74 | 0.39 |
| 02/05 | 1,357 | 1,397 | 1,349 | 1,393 | +2.58% | 563,500 | 1619億4306万 | +5.85% | 10.72 | 0.39 |
| 02/02 | 1,357 | 1,371 | 1,342 | 1,358 | +0.15% | 399,200 | 1578億7414万 | +3.59% | 10.45 | 0.38 |
| 02/01 | 1,358 | 1,362 | 1,334 | 1,356 | -1.24% | 597,100 | 1576億4163万 | +3.75% | 10.43 | 0.38 |
| 01/31 | 1,344 | 1,378 | 1,340 | 1,373 | +2.23% | 437,700 | 1596億1796万 | +5.29% | 10.56 | 0.38 |
| 01/30 | 1,358 | 1,361 | 1,342 | 1,343 | -0.81% | 473,000 | 1561億3031万 | +3.39% | 10.33 | 0.37 |
| 01/29 | 1,383 | 1,388 | 1,352 | 1,354 | -2.1% | 617,600 | 1574億912万 | +4.39% | 10.42 | 0.38 |
| 01/26 | 1,394 | 1,413 | 1,381 | 1,383 | +0.14% | 1,078,700 | 1607億8051万 | +6.8% | 10.64 | 0.39 |
| 01/25 | 1,327 | 1,381 | 1,326 | 1,381 | +4.94% | 1,238,100 | 1605億4800万 | +6.89% | 10.62 | 0.38 |
| 01/24 | 1,299 | 1,317 | 1,282 | 1,316 | +1.7% | 610,400 | 1529億9143万 | +2.09% | 10.12 | 0.37 |
| 01/23 | 1,279 | 1,295 | 1,278 | 1,294 | +1.09% | 515,700 | 1504億3383万 | +0.23% | 9.96 | 0.36 |
| 01/22 | 1,274 | 1,283 | 1,268 | 1,280 | +0.39% | 349,200 | 1488億626万 | -0.93% | 9.85 | 0.36 |
| 01/19 | 1,277 | 1,280 | 1,258 | 1,275 | +0.31% | 605,400 | 1482億2498万 | -1.47% | 9.81 | 0.36 |
| 01/18 | 1,290 | 1,294 | 1,270 | 1,271 | -1.63% | 461,200 | 1477億5996万 | -1.93% | 9.78 | 0.35 |
| 01/17 | 1,300 | 1,305 | 1,292 | 1,292 | -0.62% | 512,400 | 1502億132万 | -0.54% | 9.94 | 0.36 |
| 01/16 | 1,306 | 1,311 | 1,293 | 1,300 | -1.37% | 448,400 | 1511億3135万 | 0% | 10 | 0.36 |
| 01/15 | 1,300 | 1,320 | 1,297 | 1,318 | +0.61% | 467,300 | 1532億2394万 | +1.38% | 10.14 | 0.37 |
| 01/12 | 1,337 | 1,337 | 1,307 | 1,310 | -0.76% | 739,200 | 1522億9390万 | +0.85% | 10.08 | 0.37 |
| 01/11 | 1,331 | 1,346 | 1,317 | 1,320 | +0.15% | 766,700 | 1534億5645万 | +1.62% | 10.16 | 0.37 |
| 01/10 | 1,304 | 1,324 | 1,297 | 1,318 | +1.15% | 537,300 | 1532億2394万 | +1.38% | 10.14 | 0.37 |
| 01/09 | 1,303 | 1,315 | 1,294 | 1,303 | +0.23% | 672,400 | 1514億8012万 | +0.23% | 10.02 | 0.36 |
| 01/05 | 1,289 | 1,304 | 1,285 | 1,300 | +1.88% | 420,400 | 1511億3135万 | -0.15% | 10 | 0.36 |
| 01/04 | 1,269 | 1,280 | 1,252 | 1,276 | +0.95% | 514,400 | 1483億4124万 | -2.15% | 9.82 | 0.36 |
| 2023 | ||||||||||
| 12/29 | 1,290 | 1,296 | 1,259 | 1,264 | -1.25% | 413,500 | 1469億4618万 | -3.22% | 9.72 | 0.35 |
| 12/28 | 1,260 | 1,283 | 1,251 | 1,280 | +2.07% | 532,500 | 1488億626万 | -2.14% | 9.85 | 0.36 |
| 12/27 | 1,260 | 1,270 | 1,250 | 1,254 | -0.79% | 863,800 | 1457億8363万 | -4.35% | 9.65 | 0.35 |
| 12/26 | 1,268 | 1,271 | 1,258 | 1,264 | +0.4% | 383,700 | 1469億4618万 | -3.88% | 9.72 | 0.35 |
| 12/25 | 1,285 | 1,299 | 1,257 | 1,259 | -1.18% | 432,100 | 1463億6490万 | -4.33% | 9.69 | 0.35 |
| 12/22 | 1,288 | 1,308 | 1,274 | 1,274 | +1.92% | 732,300 | 1481億873万 | -3.19% | 9.8 | 0.36 |
| 12/21 | 1,268 | 1,273 | 1,250 | 1,250 | -2.11% | 586,200 | 1453億1861万 | -5.02% | 9.62 | 0.35 |
| 12/20 | 1,316 | 1,316 | 1,273 | 1,277 | -2.44% | 836,000 | 1484億5749万 | -3.18% | 9.82 | 0.36 |
| 12/19 | 1,320 | 1,328 | 1,305 | 1,309 | -0.83% | 479,900 | 1521億7765万 | -0.76% | 10.07 | 0.36 |
| 12/18 | 1,304 | 1,330 | 1,303 | 1,320 | +0.84% | 494,600 | 1534億5645万 | +0.23% | 10.16 | 0.37 |
| 12/15 | 1,334 | 1,345 | 1,299 | 1,309 | -2.75% | 734,500 | 1521億7765万 | -0.38% | 10.07 | 0.36 |
| 12/14 | 1,358 | 1,358 | 1,321 | 1,346 | +1.66% | 575,600 | 1564億7908万 | +2.67% | 10.36 | 0.38 |
| 12/13 | 1,342 | 1,356 | 1,319 | 1,324 | -0.9% | 429,000 | 1539億2147万 | +1.46% | 10.19 | 0.37 |
| 12/12 | 1,331 | 1,347 | 1,317 | 1,336 | +0.23% | 545,600 | 1553億1653万 | +2.53% | 10.28 | 0.37 |
| 12/11 | 1,330 | 1,367 | 1,327 | 1,333 | +0.08% | 776,000 | 1549億6777万 | +2.46% | 10.26 | 0.37 |
| 12/08 | 1,331 | 1,349 | 1,321 | 1,332 | +1.14% | 975,900 | 1548億5151万 | +2.62% | 10.25 | 0.37 |
| 12/07 | 1,305 | 1,323 | 1,298 | 1,317 | +0.3% | 566,800 | 1531億769万 | +1.54% | 10.13 | 0.37 |
| 12/06 | 1,278 | 1,318 | 1,278 | 1,313 | +1.47% | 455,900 | 1526億4267万 | +1.23% | 10.1 | 0.37 |
| 12/05 | 1,297 | 1,304 | 1,289 | 1,294 | -0.61% | 533,600 | 1504億3383万 | -0.08% | 9.96 | 0.36 |
| 12/04 | 1,337 | 1,338 | 1,299 | 1,302 | -2.62% | 652,800 | 1513億6386万 | +0.39% | 10.02 | 0.36 |
| 12/01 | 1,335 | 1,343 | 1,327 | 1,337 | 0% | 480,200 | 1554億3279万 | +3.08% | 10.29 | 0.37 |
| 11/30 | 1,352 | 1,355 | 1,329 | 1,337 | -0.89% | 632,800 | 1554億3279万 | +3.24% | 10.29 | 0.37 |
| 11/29 | 1,360 | 1,383 | 1,339 | 1,349 | -0.52% | 521,600 | 1568億2784万 | +4.33% | 10.38 | 0.38 |
| 11/28 | 1,334 | 1,387 | 1,331 | 1,356 | +3.35% | 1,002,600 | 1576億4163万 | +5.12% | 10.43 | 0.38 |
| 11/27 | 1,339 | 1,343 | 1,306 | 1,312 | -0.68% | 516,300 | 1525億2641万 | +1.94% | 10.09 | 0.37 |
| 11/24 | 1,353 | 1,353 | 1,310 | 1,321 | -2.37% | 585,800 | 1535億7271万 | +2.64% | 10.16 | 0.37 |
| 11/22 | 1,335 | 1,397 | 1,328 | 1,353 | +0.67% | 939,100 | 1572億9286万 | +5.21% | 10.41 | 0.38 |
| 11/21 | 1,296 | 1,349 | 1,287 | 1,344 | +4.11% | 858,000 | 1562億4657万 | +4.67% | 10.34 | 0.37 |
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 | |
| 2014年 3月期 | 2,109 3/6 | 1,189 6/7 | 8,360,200 5/31 | 2451億8156万 | 1兆2849億 | +20.67% 5/14 | -19.52% 6/3 |
| 2015年 3月期 | 2,145 6/3 | 1,482 10/21 | 1,863,100 3/10 | 2493億6674万 | 1722億8974万 | +11.36% 2/13 | -8.08% 8/8 |
| 2016年 3月期 | 2,260 10/30 | 1,741 2/17 | 2,546,800 2/15 | 2627億3605万 | 2023億9976万 | +9.62% 10/30 | -9.18% 9/29 |
| 2017年 3月期 | 2,200 4/27 | 1,733 6/24 | 1,616,100 2/21 | 2557億6076万 | 2014億6972万 | +8.25% 9/6 | -8.41% 6/13 |
| 2018年 3月期 | 2,366 11/8 | 1,935 3/29 | 1,540,700 11/8 | 2750億5907万 | 2249億5321万 | +7.31% 11/7 | -5.26% 8/7 |
| 2019年 3月期 | 2,343 3/26 | 1,706 7/3 | 2,320,600 5/29 | 2723億8521万 | 1983億3084万 | +7.53% 3/5 | -9.72% 5/30 |
| 2020年 3月期 | 2,364 4/2 | 1,263 3/17 | 1,568,300 8/9 | 2748億2656万 | 1468億2992万 | +6.91% 3/27 | -19.81% 3/13 |
| 2021年 3月期 | 1,663 6/9 | 1,117 12/1 | 1,992,700 1/28 | 1933億3188万 | 1298億5671万 | +15.49% 2/8 | -9.13% 7/31 |
| 2022年 3月期 | 1,470 5/11 | 1,014 3/9 | 3,821,800 4/27 | 1708億9469万 | 1178億8246万 | +9.8% 5/11 | -9.28% 3/8 |
| 2023年 3月期 | 1,109 2/28 | 846 10/28 | 5,972,700 8/8 | 1289億2667万 | 983億5163万 | +11.87% 2/28 | -8.53% 8/9 |
| 最新 | 1,117 2024/4/18 | 426,300 | 1298億5671万 | -4.45% 1,169 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/04/18 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
846円（2022/10/28） - 32%（1.32倍）
1,117円（4/18）