株価チャート
株価
4/18
- 前日 (4/17)
- 1,523
- 始値
- 1,526
- 高値
- 1,537
- 安値
- 1,526
- 終値 +0.66%
- 1,533
- 出来高 -70.37%
- 5,600
乖離率
- 株価（5日）
移動平均値 - -0.52%
1,541 - 株価（25日）
移動平均値 - -1.54%
1,557 - 出来高（5日）
移動平均値 - -63.01%
15,140
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 | 1,526 | 1,537 | 1,526 | 1,533 | +0.66% | 5,600 | 352億5900万 | -1.54% | 17.98 | 1.02 |
| 04/17 | 1,535 | 1,537 | 1,521 | 1,523 | -0.78% | 18,900 | 350億2900万 | -2.25% | 17.87 | 1.02 |
| 04/16 | 1,550 | 1,550 | 1,531 | 1,535 | -0.97% | 17,700 | 353億500万 | -1.6% | 18.01 | 1.02 |
| 04/15 | 1,554 | 1,560 | 1,550 | 1,550 | -0.9% | 15,400 | 356億5000万 | -0.7% | 18.18 | 1.03 |
| 04/12 | 1,560 | 1,566 | 1,553 | 1,564 | +0.64% | 18,100 | 359億7200万 | +0.19% | 18.35 | 1.04 |
| 04/11 | 1,547 | 1,559 | 1,547 | 1,554 | -0.13% | 6,300 | 357億4200万 | -0.45% | 18.23 | 1.04 |
| 04/10 | 1,557 | 1,561 | 1,548 | 1,556 | -0.13% | 10,700 | 357億8800万 | -0.32% | 18.25 | 1.04 |
| 04/09 | 1,544 | 1,558 | 1,544 | 1,558 | +0.97% | 16,900 | 358億3400万 | -0.19% | 18.28 | 1.04 |
| 04/08 | 1,535 | 1,544 | 1,531 | 1,543 | +0.52% | 13,600 | 354億8900万 | -1.09% | 18.1 | 1.03 |
| 04/05 | 1,531 | 1,542 | 1,531 | 1,535 | -0.39% | 11,500 | 353億500万 | -1.67% | 18.01 | 1.02 |
| 04/04 | 1,534 | 1,541 | 1,534 | 1,541 | +0.13% | 16,100 | 354億4300万 | -1.34% | 18.08 | 1.03 |
| 04/03 | 1,527 | 1,543 | 1,525 | 1,539 | +0.59% | 18,800 | 353億9700万 | -1.47% | 18.05 | 1.03 |
| 04/02 | 1,542 | 1,542 | 1,530 | 1,530 | -0.78% | 19,200 | 351億9000万 | -2.11% | 17.95 | 1.02 |
| 04/01 | 1,549 | 1,557 | 1,542 | 1,542 | -0.26% | 16,100 | 354億6600万 | -1.34% | 18.09 | 1.03 |
| 03/29 | 1,540 | 1,547 | 1,535 | 1,546 | +0.59% | 20,400 | 355億5800万 | -1.15% | 18.13 | 1.03 |
| 03/28 | 1,561 | 1,561 | 1,536 | 1,537 | -3.58% | 56,800 | 353億5100万 | -1.73% | 18.03 | 1.02 |
| 03/27 | 1,593 | 1,603 | 1,591 | 1,594 | +0.19% | 81,300 | 366億6200万 | +1.85% | 18.7 | 1.06 |
| 03/26 | 1,584 | 1,596 | 1,577 | 1,591 | +0.82% | 26,600 | 365億9300万 | +1.79% | 18.66 | 1.06 |
| 03/25 | 1,580 | 1,586 | 1,577 | 1,578 | -0.32% | 64,400 | 362億9400万 | +1.09% | 18.51 | 1.05 |
| 03/22 | 1,581 | 1,590 | 1,580 | 1,583 | +0.13% | 32,700 | 364億900万 | +1.54% | 18.57 | 1.05 |
| 03/21 | 1,595 | 1,598 | 1,578 | 1,581 | -0.69% | 39,400 | 363億6300万 | +1.61% | 18.55 | 1.05 |
| 03/19 | 1,582 | 1,592 | 1,579 | 1,592 | +0.7% | 24,100 | 366億1600万 | +2.38% | 18.67 | 1.06 |
| 03/18 | 1,588 | 1,589 | 1,579 | 1,581 | +0.06% | 29,100 | 363億6300万 | +1.8% | 18.55 | 1.05 |
| 03/15 | 1,568 | 1,583 | 1,566 | 1,580 | +0.7% | 35,400 | 363億4000万 | +1.87% | 18.53 | 1.05 |
| 03/14 | 1,558 | 1,569 | 1,554 | 1,569 | +0.71% | 19,500 | 360億8700万 | +1.29% | 18.4 | 1.05 |
| 03/13 | 1,560 | 1,566 | 1,558 | 1,558 | -0.32% | 21,000 | 358億3400万 | +0.65% | 18.28 | 1.04 |
| 03/12 | 1,561 | 1,563 | 1,549 | 1,563 | +0.13% | 32,900 | 359億4900万 | +0.97% | 18.33 | 1.04 |
| 03/11 | 1,556 | 1,565 | 1,553 | 1,561 | +0.32% | 27,600 | 359億300万 | +0.9% | 18.31 | 1.04 |
| 03/08 | 1,548 | 1,561 | 1,548 | 1,556 | +0.19% | 34,700 | 357億8800万 | +0.65% | 18.25 | 1.04 |
| 03/07 | 1,555 | 1,561 | 1,550 | 1,553 | -0.13% | 21,000 | 357億1900万 | +0.45% | 18.22 | 1.03 |
| 03/06 | 1,546 | 1,564 | 1,546 | 1,555 | +0.32% | 29,500 | 357億6500万 | +0.65% | 18.24 | 1.04 |
| 03/05 | 1,551 | 1,554 | 1,543 | 1,550 | -0.06% | 19,800 | 356億5000万 | +0.32% | 18.18 | 1.03 |
| 03/04 | 1,561 | 1,561 | 1,551 | 1,551 | -0.39% | 23,600 | 356億7300万 | +0.45% | 18.19 | 1.03 |
| 03/01 | 1,560 | 1,565 | 1,547 | 1,557 | -0.13% | 20,200 | 358億1100万 | +0.84% | 18.26 | 1.04 |
| 02/29 | 1,560 | 1,570 | 1,556 | 1,559 | +0.19% | 27,600 | 358億5700万 | +1.04% | 18.29 | 1.04 |
| 02/28 | 1,548 | 1,564 | 1,548 | 1,556 | +0.52% | 18,000 | 357億8800万 | +0.91% | 18.25 | 1.04 |
| 02/27 | 1,549 | 1,550 | 1,541 | 1,548 | +0.45% | 12,000 | 356億400万 | +0.45% | 18.16 | 1.03 |
| 02/26 | 1,555 | 1,555 | 1,541 | 1,541 | -0.64% | 13,900 | 354億4300万 | 0% | 18.08 | 1.03 |
| 02/22 | 1,550 | 1,554 | 1,546 | 1,551 | -0.13% | 11,000 | 356億7300万 | +0.65% | 18.19 | 1.03 |
| 02/21 | 1,560 | 1,564 | 1,552 | 1,553 | -0.58% | 15,800 | 357億1900万 | +0.78% | 18.22 | 1.03 |
| 02/20 | 1,550 | 1,566 | 1,545 | 1,562 | +0.84% | 31,400 | 359億2600万 | +1.36% | 18.32 | 1.04 |
| 02/19 | 1,537 | 1,549 | 1,537 | 1,549 | +0.78% | 8,500 | 356億2700万 | +0.58% | 18.17 | 1.03 |
| 02/16 | 1,535 | 1,541 | 1,525 | 1,537 | +1.12% | 19,700 | 353億5100万 | -0.19% | 18.03 | 1.02 |
| 02/15 | 1,530 | 1,535 | 1,518 | 1,520 | -0.59% | 20,200 | 349億6000万 | -1.36% | 17.83 | 1.01 |
| 02/14 | 1,549 | 1,549 | 1,528 | 1,529 | -1.35% | 26,300 | 351億6700万 | -0.84% | 17.94 | 1.02 |
| 02/13 | 1,537 | 1,550 | 1,537 | 1,550 | +0.85% | 18,500 | 356億5000万 | +0.52% | 18.18 | 1.03 |
| 02/09 | 1,530 | 1,540 | 1,528 | 1,537 | +0.07% | 14,000 | 353億5100万 | -0.32% | 18.03 | 1.02 |
| 02/08 | 1,529 | 1,542 | 1,519 | 1,536 | +0.46% | 27,500 | 353億2800万 | -0.32% | 18.02 | 1.02 |
| 02/07 | 1,550 | 1,557 | 1,521 | 1,529 | -1.23% | 65,700 | 351億6700万 | -0.78% | 17.94 | 1.02 |
| 02/06 | 1,549 | 1,550 | 1,542 | 1,548 | +0.39% | 13,500 | 356億400万 | +0.45% | 18.16 | 1.03 |
| 02/05 | 1,548 | 1,548 | 1,542 | 1,542 | -0.19% | 12,400 | 354億6600万 | +0.13% | 18.09 | 1.03 |
| 02/02 | 1,548 | 1,548 | 1,541 | 1,545 | +0.06% | 9,200 | 355億3500万 | +0.39% | 18.12 | 1.03 |
| 02/01 | 1,545 | 1,545 | 1,537 | 1,544 | -0.06% | 11,700 | 355億1200万 | +0.39% | 18.11 | 1.03 |
| 01/31 | 1,535 | 1,545 | 1,533 | 1,545 | +0.39% | 18,300 | 355億3500万 | +0.52% | 18.12 | 1.03 |
| 01/30 | 1,542 | 1,546 | 1,539 | 1,539 | -0.32% | 15,600 | 353億9700万 | +0.26% | 18.05 | 1.03 |
| 01/29 | 1,535 | 1,544 | 1,535 | 1,544 | +0.65% | 10,300 | 355億1200万 | +0.65% | 18.11 | 1.03 |
| 01/26 | 1,539 | 1,540 | 1,534 | 1,534 | -0.2% | 17,800 | 352億8200万 | +0.13% | 17.99 | 1.02 |
| 01/25 | 1,540 | 1,544 | 1,530 | 1,537 | -0.19% | 29,300 | 353億5100万 | +0.39% | 18.03 | 1.02 |
| 01/24 | 1,543 | 1,546 | 1,536 | 1,540 | 0% | 14,200 | 354億2000万 | +0.72% | 18.06 | 1.03 |
| 01/23 | 1,538 | 1,544 | 1,537 | 1,540 | +0.2% | 16,000 | 354億2000万 | +0.79% | 18.06 | 1.03 |
| 01/22 | 1,533 | 1,541 | 1,533 | 1,537 | +0.07% | 13,700 | 353億5100万 | +0.65% | 18.03 | 1.02 |
| 01/19 | 1,544 | 1,547 | 1,536 | 1,536 | -0.71% | 19,400 | 353億2800万 | +0.66% | 18.02 | 1.02 |
| 01/18 | 1,550 | 1,550 | 1,544 | 1,547 | +0.13% | 10,200 | 355億8100万 | +1.44% | 18.15 | 1.03 |
| 01/17 | 1,544 | 1,555 | 1,543 | 1,545 | +0.19% | 23,100 | 355億3500万 | +1.44% | 18.12 | 1.03 |
| 01/16 | 1,555 | 1,558 | 1,542 | 1,542 | -0.9% | 19,800 | 354億6600万 | +1.31% | 18.09 | 1.03 |
| 01/15 | 1,551 | 1,558 | 1,550 | 1,556 | +0.58% | 21,600 | 357億8800万 | +2.23% | 18.25 | 1.04 |
| 01/12 | 1,553 | 1,557 | 1,546 | 1,547 | -0.32% | 22,900 | 355億8100万 | +1.78% | 18.15 | 1.03 |
| 01/11 | 1,555 | 1,555 | 1,545 | 1,552 | +0.26% | 22,900 | 356億9600万 | +2.17% | 18.21 | 1.03 |
| 01/10 | 1,536 | 1,551 | 1,536 | 1,548 | +0.78% | 33,800 | 356億400万 | +2.04% | 18.16 | 1.03 |
| 01/09 | 1,540 | 1,547 | 1,534 | 1,536 | 0% | 27,400 | 353億2800万 | +1.32% | 18.02 | 1.02 |
| 01/05 | 1,535 | 1,542 | 1,533 | 1,536 | +0.26% | 33,300 | 353億2800万 | +1.39% | 18.02 | 1.02 |
| 01/04 | 1,528 | 1,533 | 1,520 | 1,532 | +0.33% | 21,200 | 352億3600万 | +1.19% | 17.97 | 1.02 |
| 2023 | ||||||||||
| 12/29 | 1,530 | 1,536 | 1,526 | 1,527 | -0.2% | 19,900 | 351億2100万 | +0.93% | 17.91 | 1.02 |
| 12/28 | 1,518 | 1,530 | 1,518 | 1,530 | +0.46% | 21,700 | 351億9000万 | +1.19% | 17.95 | 1.02 |
| 12/27 | 1,515 | 1,523 | 1,513 | 1,523 | +0.59% | 33,500 | 350億2900万 | +0.79% | 17.87 | 1.02 |
| 12/26 | 1,518 | 1,518 | 1,505 | 1,514 | +0.26% | 27,800 | 348億2200万 | +0.26% | 17.76 | 1.01 |
| 12/25 | 1,520 | 1,520 | 1,506 | 1,510 | -0.53% | 26,200 | 347億3000万 | +0.07% | 17.71 | 1.01 |
| 12/22 | 1,513 | 1,518 | 1,512 | 1,518 | +0.8% | 19,800 | 349億1400万 | +0.6% | 17.81 | 1.01 |
| 12/21 | 1,506 | 1,511 | 1,504 | 1,506 | 0% | 12,100 | 346億3800万 | -0.13% | 17.67 | 1 |
| 12/20 | 1,503 | 1,511 | 1,503 | 1,506 | +0.07% | 22,300 | 346億3800万 | -0.13% | 17.67 | 1 |
| 12/19 | 1,497 | 1,505 | 1,495 | 1,505 | +0.53% | 14,800 | 346億1500万 | -0.2% | 17.65 | 1 |
| 12/18 | 1,497 | 1,499 | 1,487 | 1,497 | -0.13% | 24,900 | 344億3100万 | -0.66% | 17.56 | 1 |
| 12/15 | 1,505 | 1,506 | 1,493 | 1,499 | -0.53% | 44,900 | 344億7700万 | -0.6% | 17.58 | 1 |
| 12/14 | 1,510 | 1,515 | 1,507 | 1,507 | -0.2% | 28,700 | 346億6100万 | -0.07% | 17.68 | 1 |
| 12/13 | 1,515 | 1,516 | 1,505 | 1,510 | -0.33% | 12,400 | 347億3000万 | +0.2% | 17.71 | 1.01 |
| 12/12 | 1,515 | 1,520 | 1,511 | 1,515 | +0.07% | 13,100 | 348億4500万 | +0.53% | 17.77 | 1.01 |
| 12/11 | 1,509 | 1,514 | 1,506 | 1,514 | +0.33% | 19,100 | 348億2200万 | +0.53% | 17.76 | 1.01 |
| 12/08 | 1,521 | 1,525 | 1,506 | 1,509 | -0.79% | 30,700 | 347億700万 | +0.2% | 17.7 | 1.01 |
| 12/07 | 1,522 | 1,525 | 1,517 | 1,521 | -0.33% | 16,400 | 349億8300万 | +1% | 17.84 | 1.01 |
| 12/06 | 1,506 | 1,526 | 1,506 | 1,526 | +1.19% | 28,700 | 350億9800万 | +1.33% | 17.9 | 1.02 |
| 12/05 | 1,522 | 1,524 | 1,508 | 1,508 | -0.72% | 28,700 | 346億8400万 | +0.2% | 17.69 | 1.01 |
| 12/04 | 1,515 | 1,519 | 1,511 | 1,519 | +0.26% | 10,100 | 349億3700万 | +0.93% | 17.82 | 1.01 |
| 12/01 | 1,519 | 1,524 | 1,511 | 1,515 | -0.13% | 32,000 | 348億4500万 | +0.73% | 17.77 | 1.01 |
| 11/30 | 1,508 | 1,518 | 1,503 | 1,517 | +0.33% | 32,000 | 348億9100万 | +0.93% | 17.79 | 1.01 |
| 11/29 | 1,518 | 1,520 | 1,509 | 1,512 | -0.4% | 18,500 | 347億7600万 | +0.6% | 17.74 | 1.01 |
| 11/28 | 1,508 | 1,522 | 1,507 | 1,518 | +0.93% | 23,700 | 349億1400万 | +1.07% | 17.81 | 1.01 |
| 11/27 | 1,509 | 1,512 | 1,501 | 1,504 | -0.07% | 17,200 | 345億9200万 | +0.2% | 17.64 | 1 |
| 11/24 | 1,503 | 1,507 | 1,501 | 1,505 | +0.13% | 12,900 | 346億1500万 | +0.27% | 17.65 | 1 |
| 11/22 | 1,500 | 1,505 | 1,498 | 1,503 | +0.33% | 8,700 | 345億6900万 | +0.2% | 17.63 | 1 |
| 11/21 | 1,491 | 1,500 | 1,491 | 1,498 | +0.47% | 15,400 | 344億5400万 | -0.13% | 17.57 | 1 |
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 | 1,585 10/2 | 1,120 1/23 | 116,600 9/10 | - | - | +8.15% 9/19 | -10.44% 1/8 |
| 2009年 3月期 | 1,350 4/2 | 789 10/10 | 46,300 5/30 | - | - | +12.78% 11/5 | -32% 10/10 |
| 2010年 3月期 | 1,169 9/24 | 878 4/28 | 47,600 9/18 | - | - | +8.61% 9/24 | -6.44% 10/14 |
| 2011年 3月期 | 1,075 4/14 | 752 3/15 | 74,900 10/29 | 317億1250万 | 221億8400万 | +7.5% 12/8 | -20.45% 3/15 |
| 2012年 3月期 | 1,085 10/17 | 821 4/27 | 1,154,100 7/27 | 320億750万 | 242億1950万 | +16.83% 7/27 | -9.77% 11/17 |
| 2013年 3月期 | 1,057 3/26 | 878 10/12 | 67,600 3/26 | 311億8150万 | 259億100万 | +4.48% 3/11 | -7.44% 5/17 |
| 2014年 3月期 | 1,111 5/27 | 929 6/7 | 153,300 5/27 | 327億7450万 | 274億550万 | +4.97% 5/27 | -5.53% 6/7 |
| 2015年 3月期 | 1,070 3/26 | 944 5/30 | 187,800 5/30 | 246億1000万 | 217億1200万 | +2.82% 5/1 | -3.85% 5/30 |
| 2016年 3月期 | 1,200 12/18 12/17 | 995 8/25 | 54,100 3/28 | 276億 | 228億8500万 | +8.69% 12/7 | -8.23% 1/21 |
| 2017年 3月期 | 1,900 3/27 | 1,040 4/11 | 77,600 10/25 | 437億 | 239億2000万 | +12.25% 12/13 | -6.64% 4/14 |
| 2018年 3月期 | 3,060 12/1 | 1,670 4/17 | 338,400 2/19 | 703億8000万 | 384億1000万 | +19.49% 6/1 | -21.3% 2/13 |
| 2019年 3月期 | 3,445 6/29 | 1,645 12/25 | 842,600 7/31 | 792億3500万 | 378億3500万 | +13.38% 6/29 | -25.19% 8/6 |
| 2020年 3月期 | 2,000 4/25 | 1,201 3/17 3/13 | 158,700 10/30 | 460億 | 276億2300万 | +15.3% 3/27 | -19.08% 3/13 |
| 2021年 3月期 | 2,373 9/29 | 1,463 4/6 | 403,600 7/29 | 545億7900万 | 336億4900万 | +18.72% 7/29 | -11.52% 10/23 |
| 2022年 3月期 | 1,993 4/2 | 1,470 12/27 | 496,400 11/30 | 458億3900万 | 338億1000万 | +4.79% 9/17 | -7.9% 11/17 |
| 2023年 3月期 | 1,607 8/17 | 1,412 5/12 | 87,700 10/28 | 369億6100万 | 324億7600万 | +5.37% 7/11 | -4.79% 5/12 |
| 最新 | 1,533 2024/4/18 | 5,600 | 352億5900万 | -1.54% 1,557 | |||
年間値上がり率
- 1987/12/28 vs 1986/12/27
- 176%（2.76倍）
- 1988/12/28 vs 1987/12/28
- -19%（0.81倍）
- 1989/12/29 vs 1988/12/28
- 53%（1.53倍）
- 1990/12/28 vs 1989/12/29
- -50%（0.5倍）
- 1991/12/26 vs 1990/12/28
- 12%（1.12倍）
- 1992/12/30 vs 1991/12/26
- -4%（0.96倍）
- 1993/12/30 vs 1992/12/30
- -4%（0.96倍）
- 1994/12/30 vs 1993/12/30
- 0%（1倍）
- 1995/12/29 vs 1994/12/30
- -28%（0.72倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/29 vs 1996/12/30
- -43%（0.57倍）
- 1998/12/29 vs 1997/12/29
- -7%（0.93倍）
- 1999/12/30 vs 1998/12/29
- 18%（1.18倍）
- 2000/12/29 vs 1999/12/30
- 25%（1.25倍）
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- 38%（1.38倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- 51%（1.51倍）
- 2005/12/30 vs 2004/12/30
- 54%（1.54倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 34%（1.34倍）
- 2017/12/29 vs 2016/12/30
- 78%（1.78倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/04/18 vs 2023/12/29
- 0%（1倍）
- 過去安値
364円（1998/09/07） - 321%（4.21倍）
1,533円（4/18）