株価チャート
株価
4/17
- 前日 (4/16)
- 346
- 始値
- 350
- 高値
- 352
- 安値
- 343
- 終値 -0.87%
- 343
- 出来高 -22.75%
- 12,652,800
乖離率
- 株価(5日)
移動平均値 - -1.72%
349 - 株価(25日)
移動平均値 - +0.88%
340 - 出来高(5日)
移動平均値 - +3.98%
12,168,620
2023/11/20~2024/04/17
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 | ||||||||||
04/17 | 350 | 352 | 343 | 343 | -0.87% | 12,652,800 | 5681億6205万 | +0.88% | - | 0.48 |
04/16 | 353 | 353 | 342 | 346 | -2.54% | 16,380,000 | 5731億3140万 | +2.06% | - | 0.49 |
04/15 | 348 | 355 | 347 | 355 | +1.14% | 10,746,000 | 5880億3944万 | +5.34% | - | 0.5 |
04/12 | 352 | 355 | 349 | 351 | +0.29% | 11,650,400 | 5814億1364万 | +4.46% | - | 0.49 |
04/11 | 346 | 353 | 346 | 350 | 0% | 9,413,900 | 5797億5720万 | +4.79% | - | 0.49 |
04/10 | 350 | 354 | 347 | 350 | 0% | 10,244,900 | 5797億5720万 | +5.42% | - | 0.49 |
04/09 | 346 | 350 | 342 | 350 | +0.29% | 11,280,400 | 5797億5720万 | +5.74% | - | 0.49 |
04/08 | 353 | 356 | 347 | 349 | -0.29% | 15,609,800 | 5781億75万 | +6.08% | - | 0.49 |
04/05 | 346 | 351 | 343 | 350 | +0.86% | 16,047,200 | 5797億5720万 | +7.03% | - | 0.49 |
04/04 | 346 | 351 | 345 | 347 | +0.87% | 13,915,400 | 5747億8785万 | +6.77% | - | 0.49 |
04/03 | 343 | 348 | 340 | 344 | +0.88% | 19,070,200 | 5698億1850万 | +6.17% | - | 0.48 |
04/02 | 338 | 342 | 333 | 341 | +1.79% | 12,902,800 | 5648億4915万 | +5.9% | - | 0.48 |
04/01 | 343 | 343 | 335 | 335 | -1.18% | 10,949,300 | 5549億1046万 | +4.36% | - | 0.47 |
03/29 | 330 | 339 | 329 | 339 | +3.35% | 15,331,200 | 5615億3626万 | +5.94% | - | 0.48 |
03/28 | 337 | 338 | 328 | 328 | -3.24% | 16,390,300 | 5433億1531万 | +2.82% | - | 0.46 |
03/27 | 338 | 341 | 335 | 339 | +0.89% | 13,598,100 | 5615億3626万 | +6.6% | - | 0.48 |
03/26 | 333 | 337 | 331 | 336 | +0.3% | 10,918,400 | 5565億6691万 | +5.99% | - | 0.47 |
03/25 | 340 | 340 | 333 | 335 | -1.76% | 18,124,500 | 5549億1046万 | +6.01% | - | 0.47 |
03/22 | 343 | 343 | 337 | 341 | -0.58% | 15,789,200 | 5648億4915万 | +8.6% | - | 0.48 |
03/21 | 335 | 346 | 335 | 343 | +3% | 21,605,800 | 5681億6205万 | +9.58% | - | 0.48 |
03/19 | 328 | 333 | 326 | 333 | +0.6% | 19,351,700 | 5515億9756万 | +7.07% | - | 0.47 |
03/18 | 332 | 334 | 328 | 331 | +0.61% | 16,692,300 | 5482億8466万 | +6.77% | - | 0.47 |
03/15 | 327 | 331 | 326 | 329 | +0.61% | 23,086,800 | 5449億7176万 | +6.47% | - | 0.46 |
03/14 | 320 | 329 | 319 | 327 | +3.81% | 22,452,700 | 5416億5887万 | +6.17% | - | 0.46 |
03/13 | 312 | 320 | 311 | 315 | +1.29% | 20,576,600 | 5217億8148万 | +2.61% | - | 0.44 |
03/12 | 309 | 311 | 304 | 311 | +1.3% | 11,768,200 | 5151億5568万 | +1.3% | - | 0.44 |
03/11 | 312 | 317 | 305 | 307 | -1.6% | 20,176,300 | 5085億2988万 | -0.32% | - | 0.43 |
03/08 | 306 | 314 | 306 | 312 | +0.97% | 18,446,300 | 5168億1213万 | +1.3% | - | 0.44 |
03/07 | 307 | 309 | 305 | 309 | +0.32% | 15,756,200 | 5118億4278万 | -0.32% | - | 0.43 |
03/06 | 303 | 309 | 302 | 308 | +1.32% | 17,860,400 | 5101億8633万 | -0.96% | - | 0.43 |
03/05 | 304 | 306 | 298 | 304 | 0% | 34,468,400 | 5035億6054万 | -2.88% | - | 0.43 |
03/04 | 301 | 309 | 301 | 304 | +0.66% | 27,661,600 | 5035億6054万 | -3.18% | - | 0.43 |
03/01 | 305 | 307 | 302 | 302 | -0.66% | 27,292,100 | 5002億4764万 | -4.43% | - | 0.43 |
02/29 | 305 | 308 | 300 | 304 | -2.25% | 148,562,100 | 5035億6054万 | -4.1% | - | 0.43 |
02/28 | 307 | 314 | 305 | 311 | +2.64% | 30,750,400 | 5151億5568万 | -2.2% | - | 0.44 |
02/27 | 307 | 307 | 302 | 303 | -1.94% | 27,115,800 | 5019億409万 | -5.02% | - | 0.43 |
02/26 | 315 | 316 | 308 | 309 | -1.28% | 24,072,900 | 5118億4278万 | -3.74% | - | 0.43 |
02/22 | 315 | 317 | 311 | 313 | +0.97% | 16,752,200 | 5184億6858万 | -2.8% | - | 0.44 |
02/21 | 309 | 312 | 305 | 310 | -0.64% | 19,208,900 | 5134億9923万 | -4.02% | - | 0.44 |
02/20 | 315 | 316 | 309 | 312 | -0.64% | 23,379,500 | 5168億1213万 | -4% | - | 0.44 |
02/19 | 312 | 317 | 310 | 314 | +1.29% | 18,805,800 | 5201億2503万 | -3.98% | - | 0.44 |
02/16 | 303 | 312 | 302 | 310 | +3.68% | 28,734,600 | 5134億9923万 | -5.78% | - | 0.44 |
02/15 | 298 | 300 | 294 | 299 | 0% | 22,891,000 | 4952億7829万 | -9.67% | - | 0.42 |
02/14 | 303 | 305 | 296 | 299 | -1.32% | 23,742,900 | 4952億7829万 | -10.21% | - | 0.42 |
02/13 | 304 | 306 | 299 | 303 | 0% | 29,892,300 | 5019億409万 | -9.55% | - | 0.43 |
02/09 | 304 | 307 | 301 | 303 | 0% | 16,208,200 | 5019億409万 | -10.36% | - | 0.43 |
02/08 | 307 | 307 | 300 | 303 | -1.62% | 18,774,800 | 5019億409万 | -10.62% | - | 0.43 |
02/07 | 301 | 308 | 301 | 308 | +2.33% | 24,390,100 | 5101億8633万 | -9.68% | - | 0.43 |
02/06 | 311 | 313 | 300 | 301 | -2.59% | 37,021,500 | 4985億9119万 | -12.24% | - | 0.42 |
02/05 | 302 | 313 | 297 | 309 | -7.21% | 67,314,400 | 5118億4278万 | -10.17% | - | 0.43 |
02/02 | 332 | 338 | 329 | 333 | +1.52% | 24,415,900 | 5515億9756万 | -3.48% | - | 0.47 |
02/01 | 344 | 345 | 325 | 328 | -6.02% | 40,559,900 | 5433億1531万 | -4.93% | - | 0.46 |
01/31 | 340 | 349 | 339 | 349 | +1.75% | 13,858,300 | 5781億75万 | +0.87% | - | 0.49 |
01/30 | 341 | 343 | 338 | 343 | +0.88% | 12,229,900 | 5681億6205万 | -0.58% | - | 0.48 |
01/29 | 344 | 345 | 340 | 340 | -0.29% | 9,684,500 | 5631億9270万 | -1.45% | - | 0.48 |
01/26 | 341 | 346 | 339 | 341 | 0% | 12,050,900 | 5648億4915万 | -0.87% | - | 0.48 |
01/25 | 338 | 341 | 337 | 341 | +0.89% | 10,700,500 | 5648億4915万 | -0.87% | - | 0.48 |
01/24 | 341 | 343 | 336 | 338 | +0.9% | 13,136,500 | 5598億7981万 | -1.46% | - | 0.48 |
01/23 | 341 | 343 | 335 | 335 | -0.89% | 14,119,500 | 5549億1046万 | -2.33% | - | 0.47 |
01/22 | 336 | 340 | 335 | 338 | +0.6% | 15,764,100 | 5598億7981万 | -1.46% | - | 0.48 |
01/19 | 343 | 343 | 334 | 336 | -0.88% | 21,773,900 | 5565億6691万 | -2.04% | - | 0.47 |
01/18 | 350 | 351 | 339 | 339 | -3.14% | 23,985,600 | 5615億3626万 | -1.45% | - | 0.48 |
01/17 | 356 | 359 | 350 | 350 | -1.13% | 13,595,100 | 5797億5720万 | +1.45% | - | 0.49 |
01/16 | 361 | 361 | 354 | 354 | -1.39% | 13,196,900 | 5863億8299万 | +2.31% | - | 0.5 |
01/15 | 356 | 361 | 355 | 359 | +1.13% | 9,551,500 | 5946億6524万 | +3.46% | - | 0.51 |
01/12 | 362 | 363 | 354 | 355 | -1.39% | 13,379,000 | 5880億3944万 | +2.01% | - | 0.5 |
01/11 | 355 | 361 | 354 | 360 | +1.12% | 20,394,100 | 5963億2169万 | +3.45% | - | 0.51 |
01/10 | 359 | 360 | 352 | 356 | -1.39% | 16,795,900 | 5896億9589万 | +2.01% | - | 0.5 |
01/09 | 360 | 361 | 354 | 361 | +0.84% | 18,335,900 | 5979億7814万 | +3.14% | - | 0.51 |
01/05 | 352 | 359 | 352 | 358 | +1.7% | 13,926,900 | 5930億879万 | +2.29% | - | 0.5 |
01/04 | 345 | 352 | 340 | 352 | +2.33% | 14,429,600 | 5830億7009万 | +0.28% | - | 0.5 |
2023 | ||||||||||
12/29 | 345 | 348 | 342 | 344 | 0% | 9,180,500 | 5698億1850万 | -2.55% | - | 0.48 |
12/28 | 345 | 345 | 342 | 344 | +0.29% | 7,933,700 | 5698億1850万 | -2.82% | - | 0.48 |
12/27 | 338 | 345 | 338 | 343 | +2.39% | 15,486,900 | 5681億6205万 | -3.65% | - | 0.48 |
12/26 | 334 | 337 | 333 | 335 | +0.3% | 9,276,100 | 5549億1046万 | -6.16% | - | 0.47 |
12/25 | 339 | 342 | 333 | 334 | -0.6% | 11,178,400 | 5532億5401万 | -7.22% | - | 0.47 |
12/22 | 332 | 337 | 332 | 336 | +1.2% | 13,044,300 | 5565億6691万 | -7.18% | - | 0.47 |
12/21 | 332 | 334 | 331 | 332 | -0.6% | 10,638,300 | 5499億4111万 | -8.79% | - | 0.47 |
12/20 | 332 | 339 | 332 | 334 | +1.21% | 13,713,400 | 5532億5401万 | -8.99% | - | 0.47 |
12/19 | 329 | 334 | 326 | 330 | +0.92% | 12,816,000 | 5466億2821万 | -10.57% | - | 0.46 |
12/18 | 333 | 333 | 325 | 327 | -2.1% | 15,834,400 | 5416億5887万 | -11.86% | - | 0.46 |
12/15 | 329 | 334 | 325 | 334 | +3.41% | 29,037,500 | 5532億5401万 | -10.46% | - | 0.47 |
12/14 | 342 | 343 | 323 | 323 | -5% | 31,154,500 | 5350億3307万 | -13.87% | - | 0.45 |
12/13 | 340 | 342 | 335 | 340 | -0.87% | 24,568,200 | 5631億9270万 | -9.81% | - | 0.48 |
12/12 | 361 | 361 | 343 | 343 | -4.99% | 27,144,200 | 5681億6205万 | -9.5% | - | 0.48 |
12/11 | 369 | 370 | 361 | 361 | -1.37% | 15,381,400 | 5979億7814万 | -5.25% | - | 0.51 |
12/08 | 373 | 375 | 364 | 366 | -3.17% | 18,921,600 | 6062億6038万 | -4.19% | - | 0.52 |
12/07 | 377 | 379 | 376 | 378 | +0.8% | 11,541,000 | 6261億3777万 | -1.31% | - | 0.53 |
12/06 | 371 | 376 | 370 | 375 | +1.08% | 9,765,000 | 6211億6842万 | -2.09% | - | 0.53 |
12/05 | 373 | 374 | 370 | 371 | +0.54% | 12,090,400 | 6145億4263万 | -3.13% | - | 0.52 |
12/04 | 372 | 372 | 366 | 369 | -1.34% | 12,179,400 | 6112億2973万 | -3.91% | - | 0.52 |
12/01 | 377 | 378 | 372 | 374 | -1.06% | 10,593,800 | 6195億1198万 | -2.86% | - | 0.53 |
11/30 | 377 | 381 | 375 | 378 | -0.26% | 14,939,100 | 6261億3777万 | -2.07% | - | 0.53 |
11/29 | 380 | 382 | 378 | 379 | 0% | 8,981,600 | 6277億9422万 | -2.07% | - | 0.53 |
11/28 | 384 | 386 | 376 | 379 | -1.56% | 12,613,100 | 6277億9422万 | -2.32% | - | 0.53 |
11/27 | 389 | 390 | 384 | 385 | -0.77% | 5,958,200 | 6377億3292万 | -1.03% | - | 0.54 |
11/24 | 387 | 391 | 386 | 388 | +1.04% | 7,570,800 | 6427億226万 | -0.51% | - | 0.55 |
11/22 | 380 | 386 | 379 | 384 | +0.52% | 7,294,500 | 6360億7647万 | -1.54% | - | 0.54 |
11/21 | 384 | 385 | 381 | 382 | -1.29% | 8,733,900 | 6327億6357万 | -2.3% | - | 0.54 |
11/20 | 390 | 392 | 382 | 387 | -2.76% | 15,543,300 | 6410億4581万 | -1.28% | - | 0.54 |
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 | 1,064 11/1 | 603 3/17 | 46,517,000 5/10 | - | - | +13.97% 9/27 | -19.87% 2/12 |
2009年 3月期 | 788 6/4 | 256 11/21 | 28,173,000 10/1 | - | - | +19.98% 1/7 | -33.74% 10/8 |
2010年 3月期 | 487 8/14 | 322 11/27 | 19,338,000 3/12 | - | - | +13.39% 5/11 | -15.96% 10/5 |
2011年 3月期 | 487 4/12 4/8 | 330 10/1 | 56,560,000 10/1 | 8062億220万 | 5462億9718万 | +10.14% 1/19 | -21.5% 3/15 |
2012年 3月期 | 446 5/11 | 254 11/22 | 26,169,000 5/11 | 7383億2891万 | 4204億8328万 | +10.84% 1/20 | -14.86% 8/24 |
2013年 3月期 | 360 4/2 | 186 10/11 | 35,894,000 1/25 | 5959億6056万 | 3079億1295万 | +18.09% 4/25 | -20.36% 6/4 |
2014年 3月期 | 458 1/23 | 250 4/4 | 50,688,000 4/24 | 7581億9434万 | 4138億6150万 | +22.79% 5/20 | -15.24% 6/14 |
2015年 3月期 | 631 3/24 | 333 10/17 | 25,342,000 10/22 | 1兆445億 | 5512億6357万 | +18.55% 12/9 | -12.12% 10/17 |
2016年 3月期 | 798 6/16 | 441 2/12 | 34,122,000 10/22 | 1兆3210億 | 7300億5176万 | +12.27% 10/7 | -21.29% 2/12 |
2017年 3月期 | 682 3/14 | 396 7/8 | 25,662,000 1/31 | 1兆1290億 | 6555億5668万 | +14.67% 12/9 | -11.98% 6/27 |
2018年 3月期 | 882 1/9 | 574 3/26 4/17 | 31,638,000 10/25 | 1兆4601億 | 9502億2610万 | +13.61% 11/8 | -19.22% 2/9 |
2019年 3月期 | 684 10/2 | 485 12/25 | 21,749,000 5/31 | 1兆1323億 | 8028億9139万 | +7.55% 9/25 | -15.61% 12/25 |
2020年 3月期 | 556 4/18 | 267 3/17 | 33,112,100 3/17 | 9204億2807万 | 4420億412万 | +9.03% 9/13 | -29.77% 3/16 |
2021年 3月期 | 593 3/23 3/16 | 285 4/6 | 27,055,400 1/20 | 9816億7958万 | 4718億216万 | +18.33% 1/25 | -8.36% 6/29 |
2022年 3月期 | 631 6/7 | 488 3/8 | 32,269,400 10/28 | 1兆445億 | 8078億5773万 | +8.35% 1/13 | -12.52% 3/8 |
2023年 3月期 | 589 5/12 | 426 3/16 | 37,831,500 2/2 | 9750億5779万 | 7053億9644万 | +6.72% 8/15 | -8.16% 3/17 |
最新 | 343 2024/4/17 | 12,652,800 | 5681億6205万 | +0.88% 340 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 5%(1.05倍)
- 1985/12/28 vs 1984/12/28
- 14%(1.14倍)
- 1986/12/27 vs 1985/12/28
- 57%(1.57倍)
- 1987/12/28 vs 1986/12/27
- 103%(2.03倍)
- 1988/12/28 vs 1987/12/28
- 23%(1.23倍)
- 1989/12/29 vs 1988/12/28
- -3%(0.97倍)
- 1990/12/28 vs 1989/12/29
- -51%(0.49倍)
- 1991/12/30 vs 1990/12/28
- 3%(1.03倍)
- 1992/12/30 vs 1991/12/30
- -4%(0.96倍)
- 1993/12/30 vs 1992/12/30
- -6%(0.94倍)
- 1994/12/30 vs 1993/12/30
- 34%(1.34倍)
- 1995/12/29 vs 1994/12/30
- -10%(0.9倍)
- 1996/12/30 vs 1995/12/29
- -11%(0.89倍)
- 1997/12/30 vs 1996/12/30
- -35%(0.65倍)
- 1998/12/30 vs 1997/12/30
- 47%(1.47倍)
- 1999/12/30 vs 1998/12/30
- 9%(1.09倍)
- 2000/12/29 vs 1999/12/30
- 18%(1.18倍)
- 2001/12/28 vs 2000/12/29
- -22%(0.78倍)
- 2002/12/30 vs 2001/12/28
- 5%(1.05倍)
- 2003/12/30 vs 2002/12/30
- -6%(0.94倍)
- 2004/12/30 vs 2003/12/30
- 14%(1.14倍)
- 2005/12/30 vs 2004/12/30
- 61%(1.61倍)
- 2006/12/29 vs 2005/12/30
- 14%(1.14倍)
- 2007/12/28 vs 2006/12/29
- 8%(1.08倍)
- 2008/12/30 vs 2007/12/28
- -70%(0.3倍)
- 2009/12/30 vs 2008/12/30
- 34%(1.34倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- -4%(0.96倍)
- 2013/12/30 vs 2012/12/28
- 53%(1.53倍)
- 2014/12/30 vs 2013/12/30
- 16%(1.16倍)
- 2015/12/30 vs 2014/12/30
- 46%(1.46倍)
- 2016/12/30 vs 2015/12/30
- -21%(0.79倍)
- 2017/12/29 vs 2016/12/30
- 46%(1.46倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- -7%(0.93倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- 31%(1.31倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- -27%(0.73倍)
- 2024/04/17 vs 2023/12/29
- 0%(1倍)
- 過去安値
143円(1983/01/25) - 140%(2.4倍)
343円(4/17)