株価チャート
株価
4/18
- 前日 (4/17)
- 1,408
- 始値
- 1,397
- 高値
- 1,426
- 安値
- 1,394
- 終値 -0.71%
- 1,398
- 出来高 +157.14%
- 5,400
乖離率
- 株価（5日）
移動平均値 - -1.27%
1,416 - 株価（25日）
移動平均値 - -0.78%
1,409 - 出来高（5日）
移動平均値 - +10.2%
4,900
2023/11/20～2024/04/18
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 | 1,397 | 1,426 | 1,394 | 1,398 | -0.71% | 5,400 | 283億5144万 | -0.78% | 15.98 | 0.61 |
| 04/17 | 1,415 | 1,415 | 1,394 | 1,408 | -0.49% | 2,100 | 285億5424万 | -0.07% | 16.09 | 0.62 |
| 04/16 | 1,415 | 1,426 | 1,393 | 1,415 | -0.56% | 12,000 | 286億9620万 | +0.5% | 16.17 | 0.62 |
| 04/15 | 1,426 | 1,430 | 1,415 | 1,423 | -0.84% | 2,800 | 288億5844万 | +1.14% | 16.26 | 0.62 |
| 04/12 | 1,436 | 1,436 | 1,430 | 1,435 | -0.14% | 2,200 | 291億180万 | +2.14% | 16.4 | 0.63 |
| 04/11 | 1,431 | 1,439 | 1,431 | 1,437 | -0.07% | 1,300 | 291億4236万 | +2.35% | 16.42 | 0.63 |
| 04/10 | 1,437 | 1,439 | 1,435 | 1,438 | 0% | 800 | 291億6264万 | +2.57% | 16.43 | 0.63 |
| 04/09 | 1,435 | 1,439 | 1,426 | 1,438 | +0.07% | 1,300 | 291億6264万 | +2.64% | 16.43 | 0.63 |
| 04/08 | 1,437 | 1,437 | 1,427 | 1,437 | 0% | 7,600 | 291億4236万 | +2.64% | 16.42 | 0.63 |
| 04/05 | 1,428 | 1,437 | 1,426 | 1,437 | +0.14% | 3,000 | 291億4236万 | +2.72% | 16.42 | 0.63 |
| 04/04 | 1,430 | 1,456 | 1,426 | 1,435 | +0.7% | 5,100 | 291億180万 | +2.65% | 16.4 | 0.63 |
| 04/03 | 1,416 | 1,436 | 1,416 | 1,425 | -0.35% | 4,100 | 288億9900万 | +2% | 16.29 | 0.62 |
| 04/02 | 1,435 | 1,445 | 1,430 | 1,430 | -0.35% | 2,400 | 290億40万 | +2.44% | 16.34 | 0.63 |
| 04/01 | 1,465 | 1,480 | 1,435 | 1,435 | -1.31% | 11,300 | 291億180万 | +2.87% | 16.4 | 0.63 |
| 03/29 | 1,447 | 1,535 | 1,400 | 1,454 | +1.68% | 64,000 | 294億8712万 | +4.3% | 16.62 | 0.64 |
| 03/28 | 1,457 | 1,457 | 1,391 | 1,430 | +5.69% | 37,600 | 290億40万 | +2.73% | 16.34 | 0.63 |
| 03/27 | 1,352 | 1,353 | 1,343 | 1,353 | +0.74% | 1,500 | 274億3884万 | -2.66% | 15.46 | 0.59 |
| 03/26 | 1,327 | 1,347 | 1,306 | 1,343 | +1.13% | 9,100 | 272億3604万 | -3.45% | 15.35 | 0.59 |
| 03/25 | 1,370 | 1,379 | 1,310 | 1,328 | -2.99% | 16,300 | 269億3184万 | -4.53% | 15.18 | 0.58 |
| 03/22 | 1,384 | 1,384 | 1,351 | 1,369 | -1.08% | 9,500 | 277億6332万 | -1.65% | 15.65 | 0.6 |
| 03/21 | 1,383 | 1,401 | 1,355 | 1,384 | +0.65% | 10,100 | 280億6752万 | -0.72% | 15.82 | 0.6 |
| 03/19 | 1,406 | 1,406 | 1,374 | 1,375 | -2.2% | 5,100 | 278億8500万 | -1.43% | 15.71 | 0.6 |
| 03/18 | 1,398 | 1,406 | 1,381 | 1,406 | +0.21% | 7,900 | 285億1368万 | +0.72% | 16.07 | 0.61 |
| 03/15 | 1,391 | 1,403 | 1,376 | 1,403 | +0.5% | 6,600 | 284億5284万 | +0.5% | 16.03 | 0.61 |
| 03/14 | 1,391 | 1,402 | 1,366 | 1,396 | +0.14% | 4,900 | 283億1088万 | +0.07% | 15.95 | 0.61 |
| 03/13 | 1,393 | 1,396 | 1,373 | 1,394 | +1.01% | 5,600 | 282億7032万 | -0.07% | 15.93 | 0.61 |
| 03/12 | 1,380 | 1,383 | 1,365 | 1,380 | 0% | 3,900 | 279億8640万 | -1% | 15.77 | 0.6 |
| 03/11 | 1,392 | 1,401 | 1,375 | 1,380 | -0.58% | 4,300 | 279億8640万 | -1% | 15.77 | 0.6 |
| 03/08 | 1,411 | 1,415 | 1,380 | 1,388 | -1.63% | 22,500 | 281億4864万 | -0.43% | 15.86 | 0.61 |
| 03/07 | 1,390 | 1,418 | 1,390 | 1,411 | +1.73% | 12,400 | 286億1508万 | +1.36% | 16.13 | 0.62 |
| 03/05 | 1,398 | 1,400 | 1,382 | 1,387 | -0.79% | 5,200 | 281億2836万 | -0.43% | 15.85 | 0.61 |
| 03/04 | 1,410 | 1,415 | 1,398 | 1,398 | -0.85% | 17,300 | 283億5144万 | +0.22% | 15.98 | 0.61 |
| 03/01 | 1,416 | 1,416 | 1,400 | 1,410 | -0.42% | 6,400 | 285億9480万 | +1% | 16.11 | 0.62 |
| 02/29 | 1,418 | 1,423 | 1,400 | 1,416 | -0.14% | 8,800 | 287億1648万 | +1.43% | 16.18 | 0.62 |
| 02/28 | 1,408 | 1,420 | 1,393 | 1,418 | +0.71% | 11,000 | 287億5704万 | +1.58% | 16.21 | 0.62 |
| 02/27 | 1,408 | 1,409 | 1,400 | 1,408 | 0% | 6,500 | 285億5424万 | +0.93% | 16.09 | 0.62 |
| 02/26 | 1,401 | 1,416 | 1,398 | 1,408 | +0.14% | 29,500 | 285億5424万 | +0.93% | 16.09 | 0.62 |
| 02/22 | 1,400 | 1,410 | 1,394 | 1,406 | +0.43% | 17,900 | 285億1368万 | +0.79% | 16.07 | 0.61 |
| 02/21 | 1,388 | 1,404 | 1,388 | 1,400 | 0% | 16,100 | 283億9200万 | +0.36% | 16 | 0.61 |
| 02/20 | 1,396 | 1,401 | 1,371 | 1,400 | +1.16% | 12,400 | 283億9200万 | +0.36% | 16 | 0.61 |
| 02/19 | 1,376 | 1,386 | 1,368 | 1,384 | +0.58% | 14,300 | 280億6752万 | -0.65% | 15.82 | 0.6 |
| 02/16 | 1,358 | 1,393 | 1,358 | 1,376 | +1.93% | 5,500 | 279億528万 | -1.29% | 15.73 | 0.6 |
| 02/15 | 1,364 | 1,370 | 1,344 | 1,350 | -0.74% | 8,300 | 273億7800万 | -3.3% | 15.43 | 0.59 |
| 02/14 | 1,400 | 1,400 | 1,360 | 1,360 | -2.86% | 7,500 | 275億8080万 | -2.72% | 15.54 | 0.59 |
| 02/13 | 1,406 | 1,409 | 1,386 | 1,400 | -0.64% | 21,000 | 283億9200万 | -0.07% | 16 | 0.61 |
| 02/09 | 1,388 | 1,423 | 1,388 | 1,409 | +0.14% | 27,700 | 285億7452万 | +0.5% | 16.1 | 0.62 |
| 02/08 | 1,400 | 1,409 | 1,388 | 1,407 | +0.5% | 36,100 | 285億3396万 | +0.36% | 16.08 | 0.62 |
| 02/07 | 1,400 | 1,432 | 1,348 | 1,400 | -0.07% | 78,100 | 283億9200万 | -0.21% | 16 | 0.61 |
| 02/06 | 1,383 | 1,404 | 1,383 | 1,401 | +1.3% | 16,900 | 284億1228万 | -0.14% | 16.01 | 0.61 |
| 02/05 | 1,363 | 1,399 | 1,363 | 1,383 | +0.14% | 22,100 | 280億4724万 | -1.36% | 15.81 | 0.6 |
| 02/02 | 1,382 | 1,387 | 1,364 | 1,381 | +0.8% | 9,200 | 280億668万 | -1.57% | 15.78 | 0.6 |
| 02/01 | 1,367 | 1,381 | 1,355 | 1,370 | 0% | 9,300 | 277億8360万 | -2.49% | 15.66 | 0.6 |
| 01/31 | 1,373 | 1,380 | 1,340 | 1,370 | +0.88% | 14,400 | 277億8360万 | -2.63% | 15.66 | 0.6 |
| 01/30 | 1,418 | 1,424 | 1,358 | 1,358 | -4.23% | 11,600 | 275億4024万 | -3.69% | 15.52 | 0.59 |
| 01/29 | 1,449 | 1,449 | 1,418 | 1,418 | -2.14% | 20,000 | 287億5704万 | +0.42% | 16.21 | 0.62 |
| 01/26 | 1,423 | 1,450 | 1,407 | 1,449 | +1.83% | 42,600 | 293億8572万 | +2.62% | 16.56 | 0.63 |
| 01/25 | 1,403 | 1,426 | 1,401 | 1,423 | +1.43% | 31,900 | 288億5844万 | +0.85% | 16.26 | 0.62 |
| 01/24 | 1,402 | 1,409 | 1,396 | 1,403 | -0.21% | 20,400 | 284億5284万 | -0.5% | 16.03 | 0.61 |
| 01/23 | 1,409 | 1,409 | 1,397 | 1,406 | -0.28% | 28,900 | 285億1368万 | -0.28% | 16.07 | 0.61 |
| 01/22 | 1,407 | 1,410 | 1,400 | 1,410 | +0.71% | 29,800 | 285億9480万 | +0.07% | 16.11 | 0.62 |
| 01/19 | 1,410 | 1,420 | 1,397 | 1,400 | -0.71% | 42,600 | 283億9200万 | -0.64% | 16 | 0.61 |
| 01/18 | 1,403 | 1,425 | 1,392 | 1,410 | +0.57% | 43,600 | 285億9480万 | +0.07% | 16.11 | 0.62 |
| 01/17 | 1,394 | 1,429 | 1,394 | 1,402 | +0.57% | 43,600 | 284億3256万 | -0.5% | 16.02 | 0.61 |
| 01/16 | 1,370 | 1,407 | 1,360 | 1,394 | +2.35% | 33,900 | 282億7032万 | -1.13% | 15.93 | 0.61 |
| 01/15 | 1,379 | 1,409 | 1,362 | 1,362 | -3.34% | 44,600 | 276億2136万 | -3.34% | 15.57 | 0.6 |
| 01/12 | 1,416 | 1,426 | 1,391 | 1,409 | -0.49% | 26,900 | 285億7452万 | 0% | 16.1 | 0.62 |
| 01/11 | 1,417 | 1,425 | 1,402 | 1,416 | -0.07% | 28,300 | 287億1648万 | +0.78% | 16.18 | 0.62 |
| 01/10 | 1,423 | 1,431 | 1,414 | 1,417 | -0.56% | 20,200 | 287億3676万 | +1.21% | 16.19 | 0.62 |
| 01/09 | 1,420 | 1,429 | 1,415 | 1,425 | -0.14% | 16,200 | 288億9900万 | +2.3% | 16.29 | 0.62 |
| 01/05 | 1,419 | 1,427 | 1,414 | 1,427 | +0.56% | 4,700 | 289億3956万 | +2.96% | 16.31 | 0.62 |
| 01/04 | 1,416 | 1,420 | 1,405 | 1,419 | +0.21% | 10,600 | 287億7732万 | +2.98% | 16.22 | 0.62 |
| 2023 | ||||||||||
| 12/29 | 1,400 | 1,418 | 1,396 | 1,416 | +1.14% | 5,400 | 287億1648万 | +3.36% | 16.18 | 0.62 |
| 12/28 | 1,382 | 1,405 | 1,382 | 1,400 | +0.65% | 14,800 | 283億9200万 | +2.87% | 16 | 0.62 |
| 12/27 | 1,388 | 1,399 | 1,376 | 1,391 | -0.64% | 20,400 | 282億948万 | +2.88% | 15.9 | 0.61 |
| 12/26 | 1,420 | 1,420 | 1,382 | 1,400 | -1.41% | 12,800 | 283億9200万 | +4.17% | 16 | 0.62 |
| 12/25 | 1,431 | 1,432 | 1,410 | 1,420 | -0.7% | 9,500 | 287億9760万 | +6.37% | 16.23 | 0.62 |
| 12/22 | 1,433 | 1,452 | 1,417 | 1,430 | -0.83% | 34,800 | 290億40万 | +7.84% | 16.34 | 0.63 |
| 12/21 | 1,421 | 1,450 | 1,421 | 1,442 | +1.84% | 13,100 | 292億4376万 | +9.66% | 16.48 | 0.63 |
| 12/20 | 1,420 | 1,437 | 1,416 | 1,416 | -0.28% | 21,200 | 287億1648万 | +8.42% | 16.18 | 0.62 |
| 12/19 | 1,411 | 1,420 | 1,408 | 1,420 | +0.64% | 4,400 | 287億9760万 | +9.48% | 16.23 | 0.62 |
| 12/18 | 1,400 | 1,411 | 1,383 | 1,411 | +0.57% | 15,600 | 286億1508万 | +9.63% | 16.13 | 0.62 |
| 12/15 | 1,400 | 1,406 | 1,397 | 1,403 | +0.21% | 10,400 | 284億5284万 | +9.78% | 16.03 | 0.62 |
| 12/14 | 1,387 | 1,410 | 1,387 | 1,400 | +0.21% | 8,800 | 283億9200万 | +10.41% | 16 | 0.62 |
| 12/13 | 1,401 | 1,412 | 1,392 | 1,397 | -0.21% | 14,800 | 283億3116万 | +10.87% | 15.97 | 0.61 |
| 12/12 | 1,396 | 1,405 | 1,368 | 1,400 | +0.29% | 15,500 | 283億9200万 | +11.91% | 16 | 0.62 |
| 12/11 | 1,433 | 1,434 | 1,351 | 1,396 | -1.76% | 78,300 | 283億1088万 | +12.4% | 15.95 | 0.61 |
| 12/08 | 1,409 | 1,429 | 1,409 | 1,421 | +0.92% | 23,000 | 288億1788万 | +15.25% | 16.24 | 0.62 |
| 12/07 | 1,370 | 1,436 | 1,370 | 1,408 | +2.85% | 38,700 | 285億5424万 | +15.03% | 16.09 | 0.62 |
| 12/06 | 1,371 | 1,390 | 1,362 | 1,369 | +0.51% | 79,000 | 277億6332万 | +12.58% | 15.65 | 0.6 |
| 12/05 | 1,321 | 1,370 | 1,318 | 1,362 | +3.65% | 25,900 | 276億2136万 | +12.66% | 15.57 | 0.6 |
| 12/04 | 1,294 | 1,347 | 1,294 | 1,314 | +1.55% | 18,300 | 266億4792万 | +9.23% | 15.02 | 0.58 |
| 12/01 | 1,246 | 1,300 | 1,245 | 1,294 | +3.85% | 23,500 | 262億4232万 | +7.92% | 14.79 | 0.57 |
| 11/30 | 1,246 | 1,246 | 1,228 | 1,246 | 0% | 5,800 | 252億6888万 | +4.27% | 14.24 | 0.55 |
| 11/29 | 1,221 | 1,246 | 1,221 | 1,246 | +1.22% | 6,500 | 252億6888万 | +4.36% | 14.24 | 0.55 |
| 11/28 | 1,214 | 1,243 | 1,205 | 1,231 | +1.4% | 23,400 | 249億6468万 | +3.27% | 14.07 | 0.54 |
| 11/27 | 1,203 | 1,219 | 1,201 | 1,214 | +1.42% | 17,800 | 246億1992万 | +1.93% | 13.87 | 0.53 |
| 11/24 | 1,179 | 1,203 | 1,173 | 1,197 | +1.61% | 14,500 | 242億7516万 | +0.59% | 13.68 | 0.53 |
| 11/22 | 1,181 | 1,181 | 1,172 | 1,178 | -0.25% | 2,000 | 238億8984万 | -1.09% | 13.46 | 0.52 |
| 11/21 | 1,185 | 1,186 | 1,170 | 1,181 | -0.34% | 8,000 | 239億5068万 | -0.76% | 13.5 | 0.52 |
| 11/20 | 1,165 | 1,192 | 1,165 | 1,185 | +0.25% | 6,700 | 240億3180万 | -0.34% | 13.54 | 0.52 |
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 | 1,088 8/8 | 731 3/27 | 82,000 8/6 | - | - | +10.19% 8/8 | -8.72% 4/4 |
| 2009年 3月期 | 838 6/4 | 423 3/3 | 91,000 1/16 | - | - | +9.97% 5/21 | -21.58% 10/8 |
| 2010年 3月期 | 700 9/29 | 430 4/21 | 59,000 4/1 | - | - | +17.55% 6/15 | -9.52% 11/25 |
| 2011年 3月期 | 850 2/16 | 530 3/15 | 104,000 5/14 | 175億7800万 | 109億6040万 | +14.08% 2/15 | -30.03% 3/15 |
| 2012年 3月期 | 710 4/4 | 465 11/25 11/24 他2件 | 75,000 7/25 | 146億8280万 | 96億1620万 | +8.35% 2/27 | -12.74% 11/21 |
| 2013年 3月期 | 628 3/25 | 465 11/15 | 29,000 6/15 | 129億8704万 | 96億1620万 | +7.86% 6/18 | -7.26% 7/24 |
| 2014年 3月期 | 840 1/20 | 575 4/2 | 61,000 6/12 | 173億7120万 | 118億9100万 | +12.26% 5/13 | -7.78% 6/7 |
| 2015年 3月期 | 897 1/27 | 630 5/22 | 93,000 11/11 | 185億4996万 | 130億2840万 | +8.91% 11/11 | -5.77% 2/17 |
| 2016年 3月期 | 924 6/12 | 754 8/26 | 30,000 4/15 | 191億832万 | 155億9272万 | +7.93% 6/12 | -10.89% 8/24 |
| 2017年 3月期 | 1,439 1/26 | 701 9/9 | 690,500 1/26 | 297億5852万 | 144億9668万 | +36.08% 1/26 | -8.37% 3/15 |
| 2018年 3月期 | 2,423 9/15 | 1,223 3/26 4/4 | 447,700 8/21 | 501億764万 | 252億9164万 | +18.21% 7/24 | -17.09% 2/6 |
| 2019年 3月期 | 1,513 5/21 | 900 12/25 | 280,200 4/6 | 312億8884万 | 186億1200万 | +18.9% 1/29 | -21.33% 12/25 |
| 2020年 3月期 | 1,173 4/3 4/1 | 870 3/13 | 124,300 12/11 | 242億5764万 | 179億9160万 | +7.1% 7/5 | -9.25% 2/28 |
| 2021年 3月期 | 1,389 1/8 | 894 4/3 | 174,000 12/2 | 287億2452万 | 184億8792万 | +20.82% 1/7 | -4.51% 2/19 |
| 2022年 3月期 | 1,504 1/13 | 1,070 3/8 | 120,900 7/8 | 311億272万 | 221億2760万 | +10.28% 7/8 | -13.16% 3/9 |
| 2023年 3月期 | 1,238 8/24 | 950 12/30 | 145,600 11/8 | 256億184万 | 196億4600万 | +12.69% 8/24 | -7.73% 10/3 |
| 最新 | 1,398 2024/4/18 | 5,400 | 283億5144万 | -0.78% 1,409 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 29%（1.29倍）
- 1985/12/28 vs 1984/12/28
- 17%（1.17倍）
- 1986/12/27 vs 1985/12/28
- 4%（1.04倍）
- 1987/12/28 vs 1986/12/27
- 53%（1.53倍）
- 1988/12/28 vs 1987/12/28
- 65%（1.65倍）
- 1989/12/29 vs 1988/12/28
- 53%（1.53倍）
- 1990/12/25 vs 1989/12/29
- -22%（0.78倍）
- 1991/12/27 vs 1990/12/25
- -33%（0.67倍）
- 1992/12/28 vs 1991/12/27
- -21%（0.79倍）
- 1993/12/27 vs 1992/12/28
- 6%（1.06倍）
- 1994/12/29 vs 1993/12/27
- 19%（1.19倍）
- 1995/12/29 vs 1994/12/29
- -9%（0.91倍）
- 1996/12/30 vs 1995/12/29
- -30%（0.7倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- -3%（0.97倍）
- 1999/12/30 vs 1998/12/30
- 0%（1倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- -22%（0.78倍）
- 2003/12/30 vs 2002/12/30
- 69%（1.69倍）
- 2004/12/30 vs 2003/12/30
- 45%（1.45倍）
- 2005/12/30 vs 2004/12/30
- 79%（1.79倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/26 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/26
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 87%（1.87倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -31%（0.69倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/04/18 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
186円（2002/11/19） - 652%（7.52倍）
1,398円（4/18）