株価チャート
株価
4/18
- 前日 (4/17)
- 688
- 始値
- 689
- 高値
- 691
- 安値
- 677
- 終値 -1.6%
- 677
- 出来高 -26.26%
- 167,600
乖離率
- 株価（5日）
移動平均値 - -3.29%
700 - 株価（25日）
移動平均値 - -1.02%
684 - 出来高（5日）
移動平均値 - -35.78%
260,980
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 | 689 | 691 | 677 | 677 | -1.6% | 167,600 | 871億1385万 | -1.02% | 16.58 | 2.06 |
| 04/17 | 695 | 696 | 680 | 688 | -1.29% | 227,300 | 885億2929万 | +0.73% | 16.85 | 2.1 |
| 04/16 | 700 | 702 | 689 | 697 | -1.27% | 413,800 | 896億8738万 | +2.35% | 17.07 | 2.12 |
| 04/15 | 729 | 730 | 705 | 706 | -3.29% | 266,000 | 908億4546万 | +4.13% | 17.29 | 2.15 |
| 04/12 | 719 | 732 | 719 | 730 | +2.24% | 230,200 | 939億3369万 | +8.15% | 17.88 | 2.23 |
| 04/11 | 703 | 716 | 697 | 714 | +1.28% | 274,800 | 918億7487万 | +6.41% | 17.48 | 2.18 |
| 04/10 | 705 | 716 | 701 | 705 | +1.29% | 217,800 | 907億1679万 | +5.54% | 17.26 | 2.15 |
| 04/09 | 721 | 727 | 696 | 696 | -3.73% | 211,100 | 895億5870万 | +4.66% | 17.04 | 2.12 |
| 04/08 | 715 | 723 | 713 | 723 | +1.97% | 205,300 | 930億3296万 | +8.89% | 17.7 | 2.2 |
| 04/05 | 701 | 712 | 693 | 709 | +1.14% | 368,800 | 912億3149万 | +7.26% | 17.36 | 2.16 |
| 04/04 | 695 | 707 | 693 | 701 | +0.86% | 285,600 | 902億208万 | +6.53% | 17.16 | 2.14 |
| 04/03 | 686 | 702 | 685 | 695 | +0.87% | 302,800 | 894億3002万 | +5.95% | 17.02 | 2.12 |
| 04/02 | 694 | 699 | 682 | 689 | -0.72% | 385,200 | 886億5797万 | +5.51% | 16.87 | 2.1 |
| 04/01 | 699 | 702 | 688 | 694 | 0% | 295,100 | 893億135万 | +6.61% | 16.99 | 2.12 |
| 03/29 | 680 | 694 | 679 | 694 | +2.06% | 278,800 | 893億135万 | +7.26% | 16.99 | 2.12 |
| 03/28 | 677 | 685 | 675 | 680 | +0.59% | 266,500 | 874億9988万 | +5.75% | 16.65 | 2.07 |
| 03/27 | 672 | 683 | 667 | 676 | +0.6% | 497,100 | 869億8517万 | +5.63% | 16.55 | 2.06 |
| 03/26 | 661 | 672 | 660 | 672 | +1.05% | 359,500 | 864億7047万 | +5.33% | 16.45 | 2.05 |
| 03/25 | 671 | 682 | 661 | 665 | +0.61% | 786,900 | 855億6973万 | +4.72% | 16.28 | 2.03 |
| 03/22 | 660 | 663 | 653 | 661 | +1.23% | 208,200 | 850億5503万 | +4.59% | 16.19 | 2.01 |
| 03/21 | 653 | 660 | 649 | 653 | +1.56% | 291,200 | 840億2562万 | +3.82% | 15.99 | 1.99 |
| 03/19 | 636 | 647 | 634 | 643 | +1.58% | 405,600 | 827億3886万 | +2.55% | 15.74 | 1.96 |
| 03/18 | 638 | 639 | 625 | 633 | -0.47% | 356,400 | 814億5209万 | +1.28% | 15.5 | 1.93 |
| 03/15 | 650 | 651 | 633 | 636 | -2.6% | 207,000 | 818億3812万 | +2.09% | 15.57 | 1.94 |
| 03/14 | 657 | 657 | 643 | 653 | +0.46% | 265,100 | 840億2562万 | +5.15% | 15.99 | 1.99 |
| 03/13 | 647 | 654 | 643 | 650 | +1.25% | 230,800 | 836億3959万 | +5.18% | 15.92 | 1.98 |
| 03/12 | 625 | 643 | 625 | 642 | +1.58% | 314,000 | 826億1018万 | +4.05% | 15.72 | 1.96 |
| 03/11 | 620 | 642 | 620 | 632 | +0.32% | 374,600 | 813億2342万 | +2.76% | 15.48 | 1.93 |
| 03/08 | 625 | 636 | 621 | 630 | -0.32% | 530,200 | 810億6606万 | +2.77% | 15.43 | 1.92 |
| 03/07 | 640 | 644 | 632 | 632 | -0.47% | 255,400 | 813億2342万 | +3.27% | 15.48 | 1.93 |
| 03/06 | 638 | 641 | 630 | 635 | -0.94% | 339,500 | 817億945万 | +3.93% | 15.55 | 1.94 |
| 03/05 | 650 | 651 | 640 | 641 | -1.54% | 301,500 | 824億8150万 | +5.08% | 15.7 | 1.95 |
| 03/04 | 663 | 663 | 647 | 651 | -1.21% | 460,100 | 837億6827万 | +7.07% | 15.94 | 1.98 |
| 03/01 | 649 | 660 | 642 | 659 | +2.65% | 399,400 | 847億9768万 | +8.57% | 16.14 | 2.01 |
| 02/29 | 641 | 647 | 639 | 642 | +0.31% | 198,700 | 826億1018万 | +6.29% | 15.72 | 1.96 |
| 02/28 | 634 | 645 | 634 | 640 | +1.11% | 176,500 | 823億5283万 | +6.31% | 15.67 | 1.95 |
| 02/27 | 618 | 634 | 618 | 633 | +2.59% | 206,700 | 814億5209万 | +5.32% | 15.5 | 1.93 |
| 02/26 | 610 | 618 | 610 | 617 | +1.82% | 168,700 | 793億9327万 | +3.01% | 15.11 | 1.88 |
| 02/22 | 608 | 608 | 604 | 606 | +0.5% | 207,600 | 779億7783万 | +1.51% | 14.84 | 1.85 |
| 02/21 | 604 | 606 | 601 | 603 | -0.5% | 152,000 | 775億9180万 | +1.17% | 14.77 | 1.84 |
| 02/20 | 603 | 606 | 601 | 606 | +0.17% | 313,500 | 779億7783万 | +1.85% | 14.84 | 1.85 |
| 02/19 | 600 | 606 | 597 | 605 | +0.5% | 92,200 | 778億4916万 | +1.68% | 14.81 | 1.84 |
| 02/16 | 602 | 607 | 598 | 602 | +0.33% | 154,800 | 774億6313万 | +1.35% | 14.74 | 1.83 |
| 02/15 | 594 | 601 | 588 | 600 | +1.35% | 185,600 | 772億578万 | +1.01% | 14.69 | 1.83 |
| 02/14 | 595 | 596 | 589 | 592 | -1.17% | 305,100 | 761億7636万 | -0.34% | 14.5 | 1.8 |
| 02/13 | 600 | 602 | 592 | 599 | +2.04% | 252,600 | 770億7710万 | +0.67% | 14.67 | 1.83 |
| 02/09 | 585 | 592 | 582 | 587 | 0% | 220,300 | 755億3298万 | -1.34% | 14.37 | 1.79 |
| 02/08 | 587 | 588 | 580 | 587 | +0.34% | 171,700 | 755億3298万 | -1.51% | 14.37 | 1.79 |
| 02/07 | 580 | 589 | 576 | 585 | +0.52% | 176,700 | 752億7563万 | -1.85% | 14.32 | 1.78 |
| 02/06 | 600 | 600 | 580 | 582 | -3.8% | 287,600 | 748億8960万 | -2.51% | 14.25 | 1.77 |
| 02/05 | 596 | 606 | 596 | 605 | +1.85% | 263,400 | 778億4916万 | +1.34% | 14.81 | 1.84 |
| 02/02 | 596 | 606 | 587 | 594 | -0.67% | 318,100 | 764億3372万 | -0.34% | 14.54 | 1.81 |
| 02/01 | 603 | 610 | 598 | 598 | -1.81% | 161,400 | 769億4842万 | +0.5% | 14.64 | 1.82 |
| 01/31 | 599 | 612 | 597 | 609 | +1.16% | 277,200 | 783億6386万 | +2.53% | 14.91 | 1.86 |
| 01/30 | 601 | 604 | 589 | 602 | -0.82% | 354,000 | 774億6313万 | +1.52% | 14.74 | 1.83 |
| 01/29 | 605 | 609 | 603 | 607 | +1.34% | 342,400 | 781億651万 | +2.36% | 14.86 | 1.85 |
| 01/26 | 600 | 607 | 598 | 599 | -1.16% | 147,400 | 770億7710万 | +1.18% | 14.67 | 1.83 |
| 01/25 | 598 | 611 | 597 | 606 | +1.85% | 232,400 | 779億7783万 | +2.54% | 14.84 | 1.85 |
| 01/24 | 598 | 602 | 593 | 595 | -0.5% | 171,600 | 765億6239万 | +0.85% | 14.57 | 1.81 |
| 01/23 | 600 | 602 | 594 | 598 | +0.17% | 156,600 | 769億4842万 | +1.53% | 14.64 | 1.82 |
| 01/22 | 592 | 600 | 592 | 597 | +1.53% | 98,900 | 768億1975万 | +1.53% | 14.62 | 1.82 |
| 01/19 | 579 | 589 | 578 | 588 | +2.08% | 182,000 | 756億6166万 | 0% | 14.4 | 1.79 |
| 01/18 | 579 | 584 | 575 | 576 | -0.69% | 158,500 | 741億1754万 | -2.04% | 14.1 | 1.76 |
| 01/17 | 587 | 588 | 580 | 580 | -0.17% | 332,200 | 746億3225万 | -1.36% | 14.2 | 1.77 |
| 01/16 | 596 | 598 | 581 | 581 | -2.52% | 201,500 | 747億6093万 | -1.19% | 14.23 | 1.77 |
| 01/15 | 590 | 597 | 583 | 596 | +1.19% | 187,200 | 766億9107万 | +1.36% | 14.59 | 1.82 |
| 01/12 | 608 | 608 | 587 | 589 | -1.83% | 232,200 | 757億9034万 | +0.17% | 14.42 | 1.8 |
| 01/11 | 618 | 618 | 600 | 600 | -1.64% | 168,400 | 772億578万 | +1.87% | 14.69 | 1.83 |
| 01/10 | 610 | 617 | 606 | 610 | +0.49% | 172,800 | 784億9254万 | +3.21% | 14.94 | 1.86 |
| 01/09 | 604 | 611 | 603 | 607 | +1% | 229,200 | 781億651万 | +2.53% | 14.86 | 1.85 |
| 01/05 | 608 | 608 | 601 | 601 | -0.5% | 163,000 | 773億3445万 | +1.18% | 14.72 | 1.83 |
| 01/04 | 600 | 605 | 591 | 604 | +0.67% | 130,800 | 777億2048万 | +1.17% | 14.79 | 1.84 |
| 2023 | ||||||||||
| 12/29 | 600 | 607 | 598 | 600 | +0.33% | 190,500 | 772億578万 | +0.17% | 14.69 | 1.84 |
| 12/28 | 587 | 598 | 584 | 598 | +1.7% | 114,500 | 769億4842万 | -0.5% | 14.64 | 1.83 |
| 12/27 | 584 | 591 | 582 | 588 | +1.55% | 202,100 | 756億6166万 | -2.49% | 14.4 | 1.8 |
| 12/26 | 575 | 582 | 575 | 579 | +1.58% | 164,000 | 745億357万 | -4.46% | 14.18 | 1.78 |
| 12/25 | 585 | 587 | 570 | 570 | -1.89% | 112,400 | 733億4549万 | -6.56% | 13.96 | 1.75 |
| 12/22 | 584 | 589 | 581 | 581 | +0.69% | 131,100 | 747億6093万 | -5.37% | 14.23 | 1.78 |
| 12/21 | 576 | 582 | 575 | 577 | -1.54% | 164,600 | 742億4622万 | -6.48% | 14.13 | 1.77 |
| 12/20 | 586 | 597 | 585 | 586 | -0.34% | 189,900 | 754億431万 | -5.64% | 14.35 | 1.8 |
| 12/19 | 580 | 590 | 579 | 588 | +2.08% | 160,900 | 756億6166万 | -5.77% | 14.4 | 1.8 |
| 12/18 | 573 | 576 | 564 | 576 | -1.2% | 221,100 | 741億1754万 | -8.13% | 14.1 | 1.77 |
| 12/15 | 580 | 583 | 573 | 583 | +1.57% | 166,400 | 750億1828万 | -7.31% | 14.28 | 1.79 |
| 12/14 | 587 | 592 | 570 | 574 | -1.54% | 266,500 | 738億6019万 | -9.18% | 14.06 | 1.76 |
| 12/13 | 583 | 589 | 579 | 583 | +0.17% | 128,700 | 750億1828万 | -8.19% | 14.28 | 1.79 |
| 12/12 | 590 | 593 | 580 | 582 | -0.68% | 227,800 | 748億8960万 | -8.63% | 14.25 | 1.78 |
| 12/11 | 571 | 587 | 570 | 586 | +2.99% | 277,000 | 754億431万 | -8.29% | 14.35 | 1.8 |
| 12/08 | 578 | 584 | 565 | 569 | -2.07% | 381,200 | 732億1681万 | -11.23% | 13.93 | 1.74 |
| 12/07 | 596 | 603 | 578 | 581 | -3.65% | 312,400 | 747億6093万 | -9.64% | 14.23 | 1.78 |
| 12/06 | 591 | 606 | 589 | 603 | +1.52% | 217,300 | 775億9180万 | -6.37% | 14.77 | 1.85 |
| 12/05 | 605 | 613 | 593 | 594 | -2.46% | 365,500 | 764億3372万 | -7.76% | 14.54 | 1.82 |
| 12/04 | 620 | 624 | 607 | 609 | -4.84% | 239,700 | 783億6386万 | -5.58% | 14.91 | 1.87 |
| 12/01 | 648 | 651 | 639 | 640 | -1.69% | 278,300 | 823億5283万 | -0.62% | 15.67 | 1.96 |
| 11/30 | 652 | 654 | 646 | 651 | -0.91% | 357,400 | 837億6827万 | +1.24% | 15.94 | 2 |
| 11/29 | 655 | 660 | 655 | 657 | -0.15% | 132,200 | 845億4032万 | +2.5% | 16.09 | 2.01 |
| 11/28 | 649 | 658 | 643 | 658 | +1.23% | 293,100 | 846億6900万 | +3.13% | 16.11 | 2.02 |
| 11/27 | 657 | 661 | 647 | 650 | -1.37% | 179,700 | 836億3959万 | +2.2% | 15.92 | 1.99 |
| 11/24 | 667 | 668 | 659 | 659 | -0.15% | 210,300 | 847億9768万 | +3.94% | 16.14 | 2.02 |
| 11/22 | 665 | 668 | 660 | 660 | -0.9% | 356,700 | 849億2635万 | +4.6% | 16.16 | 2.02 |
| 11/21 | 665 | 673 | 663 | 666 | 0% | 180,900 | 856億9841万 | +5.88% | 16.31 | 2.04 |
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 | 183 292,000 4/3 | 64 103,000 3/18 | 2,648,000 1,655 6/11 | - | - | +20.56% 2/29 | -35.41% 1/16 |
| 2009年 3月期 | 146 233,000 5/26 | 44 70,600 10/28 | 2,635,200 1,647 5/19 | - | - | +45.31% 5/23 | -38.05% 10/8 |
| 2010年 3月期 | 118 188,000 8/3 188,000 7/7 | 69 110,300 4/27 | 1,934,400 1,209 7/2 | - | - | +26.46% 7/7 | -17.97% 11/18 |
| 2011年 3月期 | 103 164,000 5/11 | 53 85,500 3/15 | 1,760,000 1,100 3/15 | 123億262万 | 64億1386万 | +9.04% 6/25 | -31.53% 3/15 |
| 2012年 3月期 | 119 950 2/27 | 72 575 11/22 | 840,000 525 6/24 | 142億5304万 | 86億2684万 | +25.74% 2/9 | -12.37% 8/9 |
| 2013年 3月期 | 127 1,008 3/25 1,015 3/22 他2件 | 81 650 5/16 | 992,800 124,100 1/21 | 152億2824万 | 97億5208万 | +18.56% 4/24 | -16.19% 5/16 |
| 2014年 3月期 | 285 1,140 1/20 | 113 901 4/2 | 3,673,200 918,300 1/30 | 346億356万 | 135億1788万 | +22.8% 10/31 | -19.45% 2/6 |
| 2015年 3月期 | 270 1,078 11/25 1,079 11/20 他2件 | 193 770 8/6 | 4,128,400 1,032,100 3/25 | 332億7516万 | 236億6641万 | +9.51% 6/19 | -12.54% 3/20 |
| 2016年 3月期 | 345 1,380 3/25 | 213 850 4/16 | 2,620,400 655,100 4/21 | 434億238万 | 264億1434万 | +17.29% 8/13 | -12.45% 9/4 |
| 2017年 3月期 | 521 1,041 3/29 | 298 1,192 4/27 | 3,306,800 826,700 4/26 | 662億1801万 | 374億8959万 | +14.23% 5/25 | -8.49% 11/4 |
| 2018年 3月期 | 755 1,510 2/2 | 465 930 4/17 | 3,335,400 1,667,700 10/30 | 964億353万 | 589億5679万 | +12.52% 11/8 | -11.74% 2/9 |
| 2019年 3月期 | 839 1,678 6/14 | 513 1,026 12/25 | 2,087,400 1,043,700 5/14 | 1071億4432万 | 656億192万 | +17% 5/24 | -20.58% 12/25 |
| 2020年 3月期 | 1,062 2/7 | 630 3/13 | 1,192,000 596,000 9/11 | 1359億5915万 | 806億5549万 | +12.25% 4/17 | -24.94% 3/16 |
| 2021年 3月期 | 1,023 8/17 | 719 4/6 | 1,101,000 6/15 | 1309億8266万 | 920億5802万 | +10.94% 5/26 | -14.42% 6/19 |
| 2022年 3月期 | 862 4/1 | 646 12/27 | 854,000 3/29 | 1104億4754万 | 828億867万 | +7.41% 9/10 | -10.56% 5/13 |
| 2023年 3月期 | 769 1/26 | 570 3/23 | 1,008,200 10/28 | 987億8197万 | 732億7002万 | +11.43% 10/31 | -10.67% 5/12 |
| 最新 | 677 2024/4/18 | 167,600 | 871億1385万 | -1.02% 684 | |||