株価チャート
株価
4/18
- 前日 (4/17)
- 1,646
- 始値
- 1,646
- 高値
- 1,659
- 安値
- 1,637
- 終値 +0.43%
- 1,653
- 出来高 -37.76%
- 794,500
乖離率
- 株価（5日）
移動平均値 - +0.24%
1,649 - 株価（25日）
移動平均値 - -0.6%
1,663 - 出来高（5日）
移動平均値 - -22.72%
1,028,060
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 | 1,646 | 1,659 | 1,637 | 1,653 | +0.43% | 794,500 | 4297億8000万 | -0.6% | 5.71 | 1.13 |
| 04/17 | 1,642 | 1,677 | 1,626 | 1,646 | +0.37% | 1,276,600 | 4279億6000万 | -1.08% | 5.69 | 1.12 |
| 04/16 | 1,658 | 1,659 | 1,625 | 1,640 | -0.67% | 1,383,500 | 4264億 | -1.5% | 5.67 | 1.12 |
| 04/15 | 1,642 | 1,653 | 1,632 | 1,651 | -0.24% | 769,600 | 4292億6000万 | -0.9% | 5.7 | 1.13 |
| 04/12 | 1,656 | 1,659 | 1,642 | 1,655 | +0.18% | 916,100 | 4303億 | -0.72% | 5.72 | 1.13 |
| 04/11 | 1,663 | 1,666 | 1,638 | 1,652 | -0.9% | 764,700 | 4295億2000万 | -0.96% | 5.71 | 1.13 |
| 04/10 | 1,674 | 1,688 | 1,659 | 1,667 | 0% | 1,129,100 | 4334億2000万 | -0.18% | 5.76 | 1.14 |
| 04/09 | 1,673 | 1,675 | 1,641 | 1,667 | +2.08% | 1,144,700 | 4334億2000万 | -0.18% | 5.76 | 1.14 |
| 04/08 | 1,650 | 1,651 | 1,621 | 1,633 | -1.03% | 1,081,800 | 4245億8000万 | -2.39% | 5.64 | 1.11 |
| 04/05 | 1,630 | 1,650 | 1,626 | 1,650 | -0.12% | 1,060,600 | 4290億 | -1.49% | 5.7 | 1.13 |
| 04/04 | 1,648 | 1,653 | 1,630 | 1,652 | +0.24% | 1,626,400 | 4295億2000万 | -1.55% | 5.71 | 1.13 |
| 04/03 | 1,614 | 1,658 | 1,610 | 1,648 | +1.92% | 1,778,100 | 4284億8000万 | -1.85% | 5.69 | 1.12 |
| 04/02 | 1,638 | 1,639 | 1,601 | 1,617 | -1.46% | 1,633,300 | 4204億2000万 | -3.92% | 5.59 | 1.1 |
| 04/01 | 1,683 | 1,688 | 1,640 | 1,641 | -1.97% | 1,098,800 | 4266億6000万 | -2.78% | 5.67 | 1.12 |
| 03/29 | 1,667 | 1,690 | 1,662 | 1,674 | +1.33% | 1,653,300 | 4352億4000万 | -1.18% | 5.78 | 1.14 |
| 03/28 | 1,660 | 1,663 | 1,630 | 1,652 | -3.17% | 4,820,400 | 4295億2000万 | -2.71% | 5.71 | 1.13 |
| 03/27 | 1,703 | 1,723 | 1,690 | 1,706 | +0.41% | 3,071,600 | 4435億6000万 | +0.12% | 5.89 | 1.16 |
| 03/26 | 1,697 | 1,709 | 1,690 | 1,699 | +0.18% | 1,699,400 | 4417億4000万 | -0.53% | 5.87 | 1.16 |
| 03/25 | 1,730 | 1,730 | 1,696 | 1,696 | -1.05% | 1,929,900 | 4409億6000万 | -0.99% | 5.86 | 1.16 |
| 03/22 | 1,735 | 1,741 | 1,694 | 1,714 | +1.12% | 1,787,800 | 4456億4000万 | -0.23% | 5.92 | 1.17 |
| 03/21 | 1,705 | 1,728 | 1,692 | 1,695 | 0% | 2,100,900 | 4407億 | -1.74% | 5.86 | 1.16 |
| 03/19 | 1,672 | 1,704 | 1,667 | 1,695 | +1.38% | 1,403,600 | 4407億 | -2.08% | 5.86 | 1.16 |
| 03/18 | 1,660 | 1,674 | 1,647 | 1,672 | +1.21% | 1,650,300 | 4347億2000万 | -3.63% | 5.78 | 1.14 |
| 03/15 | 1,650 | 1,667 | 1,645 | 1,652 | -0.36% | 3,869,200 | 4295億2000万 | -5.06% | 5.71 | 1.13 |
| 03/14 | 1,645 | 1,658 | 1,629 | 1,658 | -0.12% | 1,926,700 | 4310億8000万 | -5.04% | 5.73 | 1.13 |
| 03/13 | 1,663 | 1,678 | 1,641 | 1,660 | -1.01% | 2,593,000 | 4316億 | -5.2% | 5.74 | 1.13 |
| 03/12 | 1,683 | 1,683 | 1,645 | 1,677 | -0.06% | 1,869,200 | 4360億2000万 | -4.55% | 5.79 | 1.14 |
| 03/11 | 1,660 | 1,685 | 1,652 | 1,678 | +0.9% | 2,145,200 | 4362億8000万 | -4.82% | 5.8 | 1.15 |
| 03/08 | 1,665 | 1,684 | 1,657 | 1,663 | -1.25% | 2,051,300 | 4323億8000万 | -5.94% | 5.75 | 1.14 |
| 03/07 | 1,715 | 1,720 | 1,667 | 1,684 | -1% | 2,299,800 | 4378億4000万 | -5.07% | 5.82 | 1.15 |
| 03/06 | 1,678 | 1,705 | 1,670 | 1,701 | +1.37% | 1,818,300 | 4422億6000万 | -4.38% | 5.88 | 1.16 |
| 03/05 | 1,690 | 1,699 | 1,656 | 1,678 | -2.44% | 2,268,400 | 4362億8000万 | -5.89% | 5.8 | 1.15 |
| 03/04 | 1,723 | 1,760 | 1,701 | 1,720 | +1.42% | 2,512,600 | 4472億 | -3.7% | 5.94 | 1.17 |
| 03/01 | 1,721 | 1,738 | 1,689 | 1,696 | -0.82% | 2,382,800 | 4409億6000万 | -5.36% | 5.86 | 1.16 |
| 03/01 | 株式分割 1→5 | |||||||||
| 02/29 | 1,710 | 1,721 | 1,662 | 1,710 | +0.65% | 2,224,600 | 4446億 | -4.89% | 5.91 | 1.17 |
| 02/28 | 1,742 | 1,765 | 1,692 | 1,699 | -2.42% | 2,529,200 | 2兆6384億 | -5.77% | 5.87 | 1.16 |
| 02/27 | 1,740 | 1,756 | 1,734 | 1,741 | -0.21% | 2,451,500 | 5407億8799万 | -3.69% | 7.69 | 1.52 |
| 02/26 | 1,754 | 1,764 | 1,738 | 1,745 | -1.85% | 3,957,000 | 5419億609万 | -3.6% | 7.71 | 1.52 |
| 02/22 | 1,770 | 1,787 | 1,759 | 1,778 | -0.78% | 2,911,500 | 5520億9322万 | -1.95% | 7.85 | 1.55 |
| 02/21 | 1,781 | 1,799 | 1,755 | 1,792 | +0.61% | 2,377,000 | 5564億4139万 | -1.13% | 7.92 | 1.56 |
| 02/20 | 1,818 | 1,838 | 1,774 | 1,781 | -2.04% | 3,077,000 | 5530億8709万 | -1.72% | 7.87 | 1.55 |
| 02/19 | 1,824 | 1,824 | 1,784 | 1,818 | -0.89% | 2,335,500 | 5645億7868万 | +0.32% | 8.03 | 1.59 |
| 02/16 | 1,850 | 1,865 | 1,801 | 1,834 | +1.48% | 3,314,000 | 5696億7225万 | +1.34% | 8.1 | 1.6 |
| 02/15 | 1,895 | 1,895 | 1,802 | 1,807 | -5.01% | 3,304,500 | 5613億4861万 | +0.08% | 7.99 | 1.58 |
| 02/14 | 1,858 | 1,922 | 1,858 | 1,903 | +3.93% | 4,095,000 | 5909億7828万 | +5.54% | 8.41 | 1.66 |
| 02/13 | 1,828 | 1,835 | 1,785 | 1,831 | +1.58% | 3,351,500 | 5686億1627万 | +1.94% | 8.09 | 1.6 |
| 02/09 | 1,763 | 1,812 | 1,728 | 1,802 | +0.99% | 5,169,000 | 5597億9570万 | +0.69% | 7.96 | 1.57 |
| 02/08 | 1,780 | 1,796 | 1,711 | 1,785 | -0.84% | 8,518,500 | 5543億2943万 | +0.04% | 7.89 | 1.56 |
| 02/07 | 1,795 | 1,817 | 1,780 | 1,800 | +0.07% | 2,852,000 | 5590億5030万 | +1.18% | 7.95 | 1.57 |
| 02/06 | 1,820 | 1,826 | 1,795 | 1,799 | -0.86% | 2,238,000 | 5586億7759万 | +1.51% | 7.95 | 1.57 |
| 02/05 | 1,829 | 1,832 | 1,812 | 1,814 | +0.42% | 1,872,000 | 5635億2270万 | +2.74% | 8.02 | 1.58 |
| 02/02 | 1,820 | 1,830 | 1,805 | 1,807 | -0.44% | 1,772,000 | 5611億6226万 | +2.72% | 7.98 | 1.58 |
| 02/01 | 1,790 | 1,828 | 1,786 | 1,815 | +0.24% | 1,746,500 | 5636億4693万 | +3.64% | 8.02 | 1.58 |
| 01/31 | 1,803 | 1,818 | 1,781 | 1,810 | -0.31% | 2,445,000 | 5622億8036万 | +3.81% | 8 | 1.58 |
| 01/30 | 1,811 | 1,831 | 1,804 | 1,816 | +1.18% | 1,849,000 | 5640億1963万 | +4.67% | 8.02 | 1.59 |
| 01/29 | 1,780 | 1,803 | 1,774 | 1,795 | +2.22% | 2,447,500 | 5574億3526万 | +3.93% | 7.93 | 1.57 |
| 01/26 | 1,844 | 1,844 | 1,748 | 1,756 | -5.4% | 3,863,500 | 5453億2250万 | +2.14% | 7.76 | 1.53 |
| 01/25 | 1,847 | 1,859 | 1,839 | 1,856 | +0.49% | 1,353,000 | 5764億4297万 | +8.41% | 8.2 | 1.62 |
| 01/24 | 1,840 | 1,851 | 1,834 | 1,847 | +0.16% | 1,642,000 | 5736億4772万 | +8.52% | 8.16 | 1.61 |
| 01/23 | 1,830 | 1,856 | 1,817 | 1,844 | +0.79% | 2,278,500 | 5727億1597万 | +9.18% | 8.15 | 1.61 |
| 01/22 | 1,800 | 1,835 | 1,798 | 1,830 | +1.9% | 1,677,000 | 5682億4357万 | +9.49% | 8.08 | 1.6 |
| 01/19 | 1,808 | 1,812 | 1,787 | 1,795 | -0.43% | 1,784,000 | 5576億2161万 | +8.55% | 7.93 | 1.57 |
| 01/18 | 1,771 | 1,816 | 1,767 | 1,803 | +2.03% | 2,172,500 | 5600億4416万 | +10.02% | 7.97 | 1.57 |
| 01/17 | 1,780 | 1,792 | 1,741 | 1,767 | -0.41% | 2,390,000 | 5489億2527万 | +8.96% | 7.81 | 1.54 |
| 01/16 | 1,782 | 1,794 | 1,765 | 1,775 | -0.3% | 1,976,000 | 5511億6147万 | +10.57% | 7.84 | 1.55 |
| 01/15 | 1,785 | 1,802 | 1,778 | 1,780 | +0.43% | 1,773,500 | 5528億3863万 | +12.16% | 7.86 | 1.55 |
| 01/12 | 1,761 | 1,788 | 1,761 | 1,772 | +1.22% | 2,279,500 | 5504億7819万 | +13.04% | 7.83 | 1.55 |
| 01/11 | 1,741 | 1,760 | 1,741 | 1,751 | +1.02% | 2,436,500 | 5438億3170万 | +12.89% | 7.74 | 1.53 |
| 01/10 | 1,716 | 1,744 | 1,712 | 1,733 | +1.01% | 2,744,500 | 5383億6543万 | +13.07% | 7.66 | 1.51 |
| 01/09 | 1,680 | 1,723 | 1,674 | 1,716 | +2.69% | 2,221,500 | 5329億6128万 | +13.34% | 7.58 | 1.5 |
| 01/05 | 1,663 | 1,678 | 1,648 | 1,671 | +0.32% | 1,864,000 | 5189億8502万 | +11.7% | 7.38 | 1.46 |
| 01/04 | 1,621 | 1,671 | 1,596 | 1,666 | +1.28% | 4,165,500 | 5173億787万 | +12.62% | 7.36 | 1.45 |
| 2023 | ||||||||||
| 12/29 | 1,647 | 1,653 | 1,632 | 1,645 | +0.11% | 1,380,500 | 5107億8562万 | +12.41% | 7.78 | 1.54 |
| 12/28 | 1,650 | 1,650 | 1,623 | 1,643 | +0.02% | 2,575,500 | 5102億2657万 | +13.53% | 7.77 | 1.53 |
| 12/27 | 1,630 | 1,648 | 1,629 | 1,642 | +0.76% | 1,656,500 | 5101億234万 | +14.69% | 7.77 | 1.53 |
| 12/26 | 1,622 | 1,632 | 1,614 | 1,630 | +1% | 1,169,000 | 5062億5110万 | +15.11% | 7.71 | 1.52 |
| 12/25 | 1,651 | 1,672 | 1,606 | 1,614 | -1.2% | 2,100,500 | 5012億1965万 | +15.35% | 7.63 | 1.51 |
| 12/22 | 1,606 | 1,643 | 1,598 | 1,633 | +1.66% | 2,956,500 | 5073億708万 | +18.11% | 7.72 | 1.53 |
| 12/21 | 1,602 | 1,619 | 1,585 | 1,607 | -0.09% | 3,639,000 | 4990億4556万 | +17.63% | 7.6 | 1.5 |
| 12/20 | 1,599 | 1,614 | 1,592 | 1,608 | +0.47% | 2,908,000 | 4994億8038万 | +19.04% | 7.6 | 1.5 |
| 12/19 | 1,584 | 1,603 | 1,563 | 1,601 | +1.2% | 3,499,000 | 4971億1995万 | +19.72% | 7.57 | 1.5 |
| 12/18 | 1,598 | 1,600 | 1,554 | 1,582 | -0.15% | 4,125,500 | 4912億1886万 | +19.46% | 7.48 | 1.48 |
| 12/15 | 1,552 | 1,589 | 1,550 | 1,584 | +4.01% | 5,992,500 | 4919億6426万 | +20.64% | 7.49 | 1.48 |
| 12/14 | 1,470 | 1,542 | 1,461 | 1,523 | +7.83% | 10,103,000 | 4730億1867万 | +17.06% | 7.2 | 1.42 |
| 12/13 | 1,405 | 1,420 | 1,401 | 1,412 | +1.32% | 2,772,500 | 4386億6813万 | +9.49% | 6.68 | 1.32 |
| 12/12 | 1,420 | 1,423 | 1,386 | 1,394 | -1.82% | 2,210,500 | 4329億5339万 | +8.65% | 6.59 | 1.3 |
| 12/11 | 1,395 | 1,420 | 1,392 | 1,420 | +3.59% | 2,654,000 | 4409億6645万 | +11.18% | 6.71 | 1.33 |
| 12/08 | 1,356 | 1,385 | 1,356 | 1,371 | +1.11% | 3,293,500 | 4256億8574万 | +8.01% | 6.48 | 1.28 |
| 12/07 | 1,331 | 1,360 | 1,328 | 1,356 | +2.23% | 3,603,000 | 4210億2699万 | +7.25% | 6.41 | 1.27 |
| 12/06 | 1,298 | 1,326 | 1,294 | 1,326 | +1.24% | 2,118,500 | 4118億3372万 | +5.24% | 6.27 | 1.24 |
| 12/05 | 1,328 | 1,351 | 1,309 | 1,310 | -1.36% | 2,745,000 | 4068億226万 | +4.28% | 6.19 | 1.22 |
| 12/04 | 1,302 | 1,336 | 1,302 | 1,328 | +1.81% | 2,591,500 | 4123億9277万 | +5.89% | 6.28 | 1.24 |
| 12/01 | 1,291 | 1,308 | 1,281 | 1,304 | +2.08% | 3,084,000 | 4050億6300万 | +4.34% | 6.17 | 1.22 |
| 11/30 | 1,261 | 1,280 | 1,254 | 1,278 | +1.88% | 2,705,000 | 3968億147万 | +2.29% | 6.04 | 1.19 |
| 11/29 | 1,270 | 1,281 | 1,251 | 1,254 | -0.33% | 2,026,500 | 4159億4615万 | +0.56% | 6.43 | 1.27 |
| 11/28 | 1,249 | 1,259 | 1,246 | 1,258 | +0.7% | 1,822,000 | 4173億3927万 | +0.98% | 6.46 | 1.28 |
| 11/27 | 1,252 | 1,260 | 1,247 | 1,249 | -0.27% | 1,690,000 | 4144億2035万 | +0.27% | 6.41 | 1.27 |
| 11/24 | 1,262 | 1,270 | 1,237 | 1,253 | -0.62% | 1,655,500 | 4155億4812万 | +0.55% | 6.43 | 1.27 |
| 11/22 | 1,251 | 1,289 | 1,245 | 1,261 | +1.35% | 4,914,500 | 4181億3534万 | +1.01% | 6.47 | 1.28 |
| 11/21 | 1,216 | 1,245 | 1,211 | 1,244 | +2.49% | 3,511,500 | 4125億6286万 | -0.34% | 6.38 | 1.26 |
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 | 1,244 6,220 2/25 | 830 4,150 8/17 | 11,012,000 2,202,400 8/6 | - | - | +13.8% 2/8 | -12.64% 8/10 |
| 2009年 3月期 | 1,504 7,520 6/17 | 690 3,450 10/28 | 11,126,000 2,225,200 5/13 | - | - | +16.35% 11/19 | -21.65% 10/27 |
| 2010年 3月期 | 1,208 6,040 9/24 | 840 4,200 4/6 | 5,607,500 1,121,500 8/7 | - | - | +10.37% 8/4 | -9.9% 11/12 |
| 2011年 3月期 | 973 4,865 2/21 | 732 3,660 3/15 | 5,710,500 1,142,100 5/13 | 4748億1183万 | 3572億685万 | +7.75% 12/8 | -16.73% 3/15 |
| 2012年 3月期 | 876 4,380 6/1 | 719 3,595 2/3 | 6,125,000 1,225,000 4/8 | 4274億7705万 | 3508億6301万 | +5.64% 9/27 | -8.19% 8/11 |
| 2013年 3月期 | 923 4,615 3/21 | 661 3,305 10/11 | 6,832,500 1,366,500 11/6 | 4504億1246万 | 3225億5973万 | +10.83% 3/15 | -6.8% 10/11 |
| 2014年 3月期 | 1,018 5,090 1/30 | 766 3,830 6/14 | 7,692,000 1,538,400 2/6 | 4967億7127万 | 3737億9842万 | +10.02% 7/3 | -17.9% 2/6 |
| 2015年 3月期 | 983 4,915 2/23 | 717 3,585 10/17 | 9,491,500 1,898,300 2/4 | 4796億9171万 | 3498億8703万 | +12.56% 2/4 | -8.03% 10/17 |
| 2016年 3月期 | 1,024 5,120 8/5 | 794 3,970 2/12 | 4,241,500 848,300 7/8 | 4587億3920万 | 3557億207万 | +9.13% 8/11 | -9.39% 2/12 |
| 2017年 3月期 | 875 4,375 4/25 | 683 3,415 9/16 | 4,655,000 931,000 5/31 | 3919億8906万 | 3059億7546万 | +5.57% 10/28 | -8.37% 6/24 |
| 2018年 3月期 | 790 3,950 2/20 3,950 2/19 | 679 3,395 2/6 | 5,792,500 1,158,500 2/9 | 3539億1012万 | 3041億8351万 | +10.12% 2/19 | -5.54% 11/21 11/20 |
| 2019年 3月期 | 962 4,810 11/28 | 729 3,645 4/3 | 5,235,000 1,047,000 5/31 | 4309億6397万 | 3265億8288万 | +13% 5/17 | -11.41% 12/25 |
| 2020年 3月期 | 904 4,520 5/8 | 565 2,824 3/17 | 5,279,500 1,055,900 7/24 | 4049億8070万 | 1965億4334万 | +4.67% 1/16 | -20.12% 3/16 |
| 2021年 3月期 | 641 3,205 3/23 3,205 3/22 | 513 2,566 12/1 | 31,154,000 6,230,800 5/29 | 2230億5998万 | 1785億8718万 | +6.84% 2/5 | -7.87% 5/15 |
| 2022年 3月期 | 718 3,590 3/28 | 515 2,577 5/14 | 8,758,000 1,751,600 5/14 | 2498億5502万 | 1793億5275万 | +11.17% 2/9 | -9.82% 5/14 |
| 2023年 3月期 | 1,146 5,730 3/29 5,730 3/10 | 670 3,350 4/1 | 5,833,500 1,166,700 5/13 | 3801億2304万 | 2331億5162万 | +16.92% 5/13 | -6.64% 1/12 |
| 最新 | 1,653 2024/4/18 | 794,500 | 4297億8000万 | -0.6% 1,663 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -29%（0.71倍）
- 1997/12/30 vs 1996/12/30
- -44%（0.56倍）
- 1998/12/30 vs 1997/12/30
- -1%（0.99倍）
- 1999/12/30 vs 1998/12/30
- 305%（4.05倍）
- 2000/12/29 vs 1999/12/30
- -42%（0.58倍）
- 2001/12/28 vs 2000/12/29
- 35%（1.35倍）
- 2002/12/30 vs 2001/12/28
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- 52%（1.52倍）
- 2005/12/30 vs 2004/12/30
- 32%（1.32倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- 42%（1.42倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- 18%（1.18倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 80%（1.8倍）
- 2023/12/29 vs 2022/12/30
- 53%（1.53倍）
- 2024/04/18 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
216円（1998/10/01） - 666%（7.66倍）
1,653円（4/18）