株価チャート
株価
4/15
- 前日 (4/12)
- 1,386
- 始値
- 1,367
- 高値
- 1,396
- 安値
- 1,362
- 終値 +0.07%
- 1,387
- 出来高 +34.55%
- 205,600
乖離率
- 株価（5日）
移動平均値 - +0.87%
1,375 - 株価（25日）
移動平均値 - +5%
1,321 - 出来高（5日）
移動平均値 - +3.58%
198,500
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 1,367 | 1,396 | 1,362 | 1,387 | +0.07% | 205,600 | 1253億7996万 | +5% | 11.74 | 1.23 |
| 04/12 | 1,393 | 1,398 | 1,378 | 1,386 | +0.58% | 152,800 | 1252億8956万 | +5.16% | 11.73 | 1.23 |
| 04/11 | 1,352 | 1,387 | 1,349 | 1,378 | +0.73% | 196,100 | 1245億6639万 | +4.87% | 11.66 | 1.23 |
| 04/10 | 1,349 | 1,381 | 1,347 | 1,368 | +0.88% | 209,100 | 1236億6242万 | +4.27% | 11.58 | 1.22 |
| 04/09 | 1,340 | 1,360 | 1,329 | 1,356 | +1.8% | 228,900 | 1225億7766万 | +3.59% | 11.48 | 1.21 |
| 04/08 | 1,337 | 1,338 | 1,318 | 1,332 | +1.68% | 207,500 | 1204億815万 | +2.07% | 11.27 | 1.18 |
| 04/05 | 1,311 | 1,316 | 1,295 | 1,310 | -0.83% | 155,000 | 1184億1942万 | +0.61% | 11.09 | 1.17 |
| 04/04 | 1,308 | 1,335 | 1,307 | 1,321 | +1.38% | 180,400 | 1194億1379万 | +1.62% | 11.18 | 1.17 |
| 04/03 | 1,286 | 1,312 | 1,280 | 1,303 | +0.23% | 243,900 | 1177億8665万 | +0.39% | 11.03 | 1.16 |
| 04/02 | 1,329 | 1,329 | 1,291 | 1,300 | -1.74% | 254,400 | 1175億1546万 | +0.15% | 11 | 1.16 |
| 04/01 | 1,380 | 1,382 | 1,323 | 1,323 | -3.08% | 196,400 | 1195億9458万 | +2% | 11.2 | 1.18 |
| 03/29 | 1,354 | 1,379 | 1,354 | 1,365 | +0.81% | 237,000 | 1233億9123万 | +5.32% | 11.55 | 1.21 |
| 03/28 | 1,350 | 1,358 | 1,333 | 1,354 | +0.22% | 345,900 | 1223億9687万 | +4.64% | 11.46 | 1.2 |
| 03/27 | 1,315 | 1,355 | 1,309 | 1,351 | +3.21% | 523,500 | 1221億2568万 | +4.57% | 11.43 | 1.2 |
| 03/26 | 1,308 | 1,321 | 1,294 | 1,309 | +1.16% | 274,100 | 1183億2903万 | +1.47% | 11.08 | 1.16 |
| 03/25 | 1,309 | 1,313 | 1,294 | 1,294 | -1.22% | 176,400 | 1169億7308万 | +0.47% | 10.95 | 1.15 |
| 03/22 | 1,325 | 1,327 | 1,302 | 1,310 | -0.38% | 177,900 | 1184億1942万 | +1.95% | 11.09 | 1.17 |
| 03/21 | 1,300 | 1,317 | 1,292 | 1,315 | +1.78% | 543,100 | 1188億7141万 | +2.65% | 11.13 | 1.17 |
| 03/19 | 1,292 | 1,296 | 1,287 | 1,292 | +0.39% | 332,000 | 1167億9229万 | +1.17% | 10.94 | 1.15 |
| 03/18 | 1,284 | 1,294 | 1,279 | 1,287 | +0.7% | 212,400 | 1163億4030万 | +1.02% | 10.89 | 1.14 |
| 03/15 | 1,263 | 1,284 | 1,258 | 1,278 | +1.03% | 263,400 | 1155億2674万 | +0.55% | 10.82 | 1.14 |
| 03/14 | 1,263 | 1,265 | 1,247 | 1,265 | +0.48% | 195,200 | 1143億5158万 | -0.32% | 10.71 | 1.13 |
| 03/13 | 1,300 | 1,308 | 1,254 | 1,259 | -3% | 395,400 | 1138億920万 | -0.63% | 10.66 | 1.12 |
| 03/12 | 1,321 | 1,321 | 1,268 | 1,298 | +0.54% | 550,900 | 1173億3467万 | +2.53% | 10.99 | 1.15 |
| 03/11 | 1,294 | 1,315 | 1,278 | 1,291 | -1.38% | 289,100 | 1167億189万 | +2.3% | 10.93 | 1.15 |
| 03/08 | 1,301 | 1,321 | 1,292 | 1,309 | +1.16% | 427,900 | 1183億2903万 | +3.97% | 11.08 | 1.16 |
| 03/07 | 1,316 | 1,321 | 1,286 | 1,294 | -1.45% | 237,300 | 1169億7308万 | +3.11% | 10.95 | 1.15 |
| 03/06 | 1,290 | 1,314 | 1,288 | 1,313 | +1.78% | 295,500 | 1186億9061万 | +4.87% | 11.11 | 1.17 |
| 03/05 | 1,256 | 1,295 | 1,244 | 1,290 | +2.14% | 363,900 | 1166億1149万 | +3.45% | 10.92 | 1.15 |
| 03/04 | 1,276 | 1,281 | 1,256 | 1,263 | +0.4% | 291,400 | 1141億7079万 | +1.53% | 10.69 | 1.12 |
| 03/01 | 1,262 | 1,280 | 1,251 | 1,258 | +0.08% | 218,300 | 1137億1881万 | +1.29% | 10.65 | 1.12 |
| 02/29 | 1,260 | 1,260 | 1,241 | 1,257 | -1.18% | 390,000 | 1136億2841万 | +1.37% | 10.64 | 1.12 |
| 02/28 | 1,300 | 1,304 | 1,272 | 1,272 | -1.78% | 236,300 | 1149億8436万 | +2.75% | 10.77 | 1.13 |
| 02/27 | 1,279 | 1,295 | 1,272 | 1,295 | +1.01% | 259,600 | 1170億6348万 | +4.77% | 10.96 | 1.15 |
| 02/26 | 1,306 | 1,315 | 1,276 | 1,282 | -1.54% | 218,900 | 1158億8832万 | +4.06% | 10.85 | 1.14 |
| 02/22 | 1,305 | 1,315 | 1,290 | 1,302 | -0.38% | 264,400 | 1176億9625万 | +5.94% | 11.02 | 1.16 |
| 02/21 | 1,313 | 1,319 | 1,298 | 1,307 | -1.06% | 235,900 | 1181億4823万 | +6.61% | 11.06 | 1.16 |
| 02/20 | 1,291 | 1,322 | 1,287 | 1,321 | +2.56% | 340,900 | 1194億1379万 | +8.1% | 11.18 | 1.17 |
| 02/19 | 1,264 | 1,298 | 1,257 | 1,288 | +1.66% | 359,000 | 1164億3070万 | +5.66% | 10.9 | 1.15 |
| 02/16 | 1,227 | 1,270 | 1,215 | 1,267 | +4.28% | 465,200 | 1145億3237万 | +4.19% | 10.72 | 1.13 |
| 02/15 | 1,222 | 1,233 | 1,204 | 1,215 | +1% | 318,200 | 1098億3176万 | +0.08% | 10.28 | 1.08 |
| 02/14 | 1,244 | 1,274 | 1,202 | 1,203 | -2.12% | 603,500 | 1087億4700万 | -0.99% | 10.18 | 1.07 |
| 02/13 | 1,215 | 1,234 | 1,205 | 1,229 | +1.32% | 274,900 | 1110億9731万 | +1.15% | 10.4 | 1.09 |
| 02/09 | 1,206 | 1,220 | 1,198 | 1,213 | 0% | 171,400 | 1096億5096万 | -0.16% | 10.27 | 1.08 |
| 02/08 | 1,217 | 1,219 | 1,192 | 1,213 | -0.66% | 213,900 | 1096億5096万 | -0.16% | 10.27 | 1.08 |
| 02/07 | 1,213 | 1,227 | 1,212 | 1,221 | +0.16% | 152,600 | 1103億7413万 | +0.49% | 10.33 | 1.09 |
| 02/06 | 1,226 | 1,232 | 1,212 | 1,219 | -0.49% | 126,500 | 1101億9334万 | +0.49% | 10.32 | 1.08 |
| 02/05 | 1,222 | 1,227 | 1,213 | 1,225 | +1.16% | 130,900 | 1107億3572万 | +1.07% | 10.37 | 1.09 |
| 02/02 | 1,209 | 1,218 | 1,199 | 1,211 | +0.17% | 112,200 | 1094億7017万 | +0.17% | 10.25 | 1.08 |
| 02/01 | 1,206 | 1,214 | 1,200 | 1,209 | -0.41% | 109,800 | 1092億8938万 | +0.08% | 10.23 | 1.08 |
| 01/31 | 1,198 | 1,214 | 1,196 | 1,214 | +0.66% | 106,700 | 1097億4136万 | +0.66% | 10.27 | 1.08 |
| 01/30 | 1,201 | 1,210 | 1,198 | 1,206 | +0.17% | 120,900 | 1090億1819万 | +0.17% | 10.21 | 1.07 |
| 01/29 | 1,200 | 1,206 | 1,195 | 1,204 | +0.58% | 120,100 | 1088億3739万 | +0.17% | 10.19 | 1.07 |
| 01/26 | 1,213 | 1,213 | 1,197 | 1,197 | -1.56% | 182,200 | 1082億462万 | -0.25% | 10.13 | 1.06 |
| 01/25 | 1,197 | 1,218 | 1,195 | 1,216 | +1% | 164,600 | 1099億2215万 | +1.5% | 10.29 | 1.08 |
| 01/24 | 1,207 | 1,212 | 1,197 | 1,204 | -1.23% | 148,900 | 1088億3739万 | +0.67% | 10.19 | 1.07 |
| 01/23 | 1,220 | 1,229 | 1,209 | 1,219 | +0.16% | 133,500 | 1101億9334万 | +2.09% | 10.32 | 1.08 |
| 01/22 | 1,209 | 1,222 | 1,208 | 1,217 | +0.83% | 167,800 | 1100億1255万 | +2.18% | 10.3 | 1.08 |
| 01/19 | 1,220 | 1,224 | 1,202 | 1,207 | 0% | 155,000 | 1091億858万 | +1.51% | 10.22 | 1.07 |
| 01/18 | 1,201 | 1,216 | 1,197 | 1,207 | -0.25% | 94,300 | 1091億858万 | +1.68% | 10.22 | 1.07 |
| 01/17 | 1,220 | 1,237 | 1,210 | 1,210 | -0.41% | 121,900 | 1093億7977万 | +2.2% | 10.24 | 1.08 |
| 01/16 | 1,234 | 1,234 | 1,215 | 1,215 | -1.54% | 122,300 | 1098億3176万 | +2.7% | 10.28 | 1.08 |
| 01/15 | 1,225 | 1,239 | 1,215 | 1,234 | +1.23% | 129,800 | 1115億4929万 | +4.49% | 10.44 | 1.1 |
| 01/12 | 1,240 | 1,248 | 1,212 | 1,219 | -1.3% | 176,200 | 1101億9334万 | +3.57% | 10.32 | 1.08 |
| 01/11 | 1,235 | 1,243 | 1,231 | 1,235 | +0.73% | 171,100 | 1116億3969万 | +5.2% | 10.45 | 1.1 |
| 01/10 | 1,212 | 1,231 | 1,211 | 1,226 | +0.91% | 110,600 | 1108億2612万 | +4.7% | 10.38 | 1.09 |
| 01/09 | 1,220 | 1,234 | 1,205 | 1,215 | -0.41% | 153,800 | 1098億3176万 | +4.02% | 10.28 | 1.08 |
| 01/05 | 1,231 | 1,235 | 1,217 | 1,220 | -0.25% | 137,200 | 1102億8374万 | +4.72% | 10.33 | 1.09 |
| 01/04 | 1,202 | 1,224 | 1,183 | 1,223 | +1.41% | 254,700 | 1105億5493万 | +5.25% | 10.35 | 1.09 |
| 2023 | ||||||||||
| 12/29 | 1,200 | 1,207 | 1,188 | 1,206 | +2.29% | 234,300 | 1090億1819万 | +4.15% | 10.22 | 1.07 |
| 12/28 | 1,151 | 1,179 | 1,148 | 1,179 | +0.6% | 359,200 | 1065億7748万 | +1.99% | 9.99 | 1.05 |
| 12/27 | 1,179 | 1,179 | 1,167 | 1,172 | 0% | 853,100 | 1059億4471万 | +1.65% | 9.93 | 1.04 |
| 12/26 | 1,162 | 1,175 | 1,160 | 1,172 | +0.51% | 348,000 | 1059億4471万 | +1.82% | 9.93 | 1.04 |
| 12/25 | 1,180 | 1,183 | 1,163 | 1,166 | -0.26% | 220,500 | 1054億233万 | +1.48% | 9.88 | 1.04 |
| 12/22 | 1,162 | 1,171 | 1,157 | 1,169 | +1.39% | 179,400 | 1056億7352万 | +1.92% | 9.9 | 1.04 |
| 12/21 | 1,160 | 1,161 | 1,150 | 1,153 | -1.28% | 101,300 | 1042億2717万 | +0.79% | 9.77 | 1.03 |
| 12/20 | 1,158 | 1,171 | 1,157 | 1,168 | +1.3% | 112,500 | 1055億8312万 | +2.19% | 9.89 | 1.04 |
| 12/19 | 1,160 | 1,160 | 1,145 | 1,153 | +0.17% | 161,100 | 1042億2717万 | +1.05% | 9.77 | 1.03 |
| 12/18 | 1,138 | 1,155 | 1,132 | 1,151 | -0.43% | 116,300 | 1040億4638万 | +1.05% | 9.75 | 1.02 |
| 12/15 | 1,156 | 1,160 | 1,148 | 1,156 | +0.78% | 274,900 | 1044億9836万 | +1.67% | 9.79 | 1.03 |
| 12/14 | 1,142 | 1,164 | 1,142 | 1,147 | -1.04% | 96,500 | 1036億8479万 | +1.06% | 9.72 | 1.02 |
| 12/13 | 1,170 | 1,170 | 1,154 | 1,159 | -0.34% | 71,400 | 1047億6955万 | +2.57% | 9.82 | 1.03 |
| 12/12 | 1,168 | 1,173 | 1,162 | 1,163 | +0.17% | 89,000 | 1051億3114万 | +3.38% | 9.85 | 1.03 |
| 12/11 | 1,159 | 1,163 | 1,148 | 1,161 | +2.02% | 113,900 | 1049億5034万 | +3.57% | 9.83 | 1.03 |
| 12/08 | 1,168 | 1,168 | 1,128 | 1,138 | -3.07% | 284,700 | 1028億7122万 | +2.06% | 9.64 | 1.01 |
| 12/07 | 1,160 | 1,174 | 1,156 | 1,174 | +0.77% | 186,000 | 1061億2550万 | +5.67% | 9.94 | 1.04 |
| 12/06 | 1,140 | 1,168 | 1,135 | 1,165 | +2.92% | 209,200 | 1053億1193万 | +5.53% | 9.87 | 1.04 |
| 12/05 | 1,150 | 1,160 | 1,132 | 1,132 | -2.08% | 106,100 | 1023億2885万 | +3.19% | 9.59 | 1.01 |
| 12/04 | 1,162 | 1,162 | 1,145 | 1,156 | -0.43% | 90,900 | 1044億9836万 | +5.76% | 9.79 | 1.03 |
| 12/01 | 1,146 | 1,169 | 1,146 | 1,161 | +1.57% | 153,300 | 1049億5034万 | +6.81% | 9.83 | 1.03 |
| 11/30 | 1,138 | 1,151 | 1,134 | 1,143 | +0.44% | 176,000 | 1033億2321万 | +5.83% | 9.68 | 1.02 |
| 11/29 | 1,136 | 1,143 | 1,131 | 1,138 | -0.26% | 120,400 | 1028億7122万 | +5.86% | 9.64 | 1.01 |
| 11/28 | 1,144 | 1,144 | 1,132 | 1,141 | +0.26% | 101,900 | 1031億4241万 | +6.74% | 9.67 | 1.01 |
| 11/27 | 1,150 | 1,151 | 1,128 | 1,138 | 0% | 108,100 | 1028億7122万 | +6.95% | 9.64 | 1.01 |
| 11/24 | 1,118 | 1,142 | 1,118 | 1,138 | +1.79% | 152,800 | 1028億7122万 | +7.36% | 9.64 | 1.01 |
| 11/22 | 1,110 | 1,122 | 1,107 | 1,118 | +0.63% | 61,200 | 1010億6329万 | +5.87% | 9.47 | 0.99 |
| 11/21 | 1,114 | 1,115 | 1,099 | 1,111 | -0.27% | 85,000 | 1004億3052万 | +5.61% | 9.41 | 0.99 |
| 11/20 | 1,122 | 1,131 | 1,114 | 1,114 | -0.54% | 89,900 | 1007億171万 | +6.2% | 9.44 | 0.99 |
| 11/17 | 1,110 | 1,120 | 1,106 | 1,120 | +0.9% | 124,700 | 1012億4409万 | +7.07% | 9.49 | 1 |
| 11/16 | 1,105 | 1,118 | 1,100 | 1,110 | -1.07% | 91,000 | 1003億4012万 | +6.42% | 9.4 | 0.99 |
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 | 1,259 7/25 | 417 1/22 | 5,673,000 11/9 | - | - | +24.2% 2/19 | -26.42% 11/7 |
| 2009年 3月期 | 709 6/6 | 241 12/8 | 1,923,000 5/12 | - | - | +14.16% 9/19 | -32.47% 10/27 |
| 2010年 3月期 | 546 3/31 | 292 7/14 | 4,264,000 7/30 | 657億3649万 | - | +21.18% 8/11 | -9.79% 7/13 |
| 2011年 3月期 | 553 4/6 | 256 3/15 | 2,331,700 11/17 | 665億7927万 | 308億2150万 | +13.42% 4/14 | -22.97% 3/15 |
| 2012年 3月期 | 480 7/14 | 294 11/7 | 1,174,600 11/1 | 577億9032万 | 353億9657万 | +12.04% 1/25 | -15.65% 11/4 |
| 2013年 3月期 | 490 3/29 3/28 | 283 7/25 6/4 | 1,172,800 2/1 | 589億9429万 | 340億7221万 | +14.84% 12/6 | -10.31% 7/25 |
| 2014年 3月期 | 605 5/8 5/7 | 399 11/1 | 2,129,900 12/6 | 728億3988万 | 480億3820万 | +12.35% 12/6 | -17.99% 6/7 |
| 2015年 3月期 | 638 1/20 | 444 11/5 | 15,763,700 1/20 | 768億1297万 | 534億5605万 | +17.61% 1/20 | -12.97% 10/17 |
| 2016年 3月期 | 623 4/27 | 430 2/12 | 1,187,000 5/11 | 750億702万 | 517億7049万 | +8.11% 5/10 | -15.74% 8/25 |
| 2017年 3月期 | 794 3/10 | 427 5/6 | 1,239,500 5/10 | 876億5482万 | 471億3931万 | +13.63% 2/22 | -7.67% 6/24 |
| 2018年 3月期 | 1,079 6/22 | 724 4/17 | 1,741,000 3/8 | 1191億1783万 | 799億2707万 | +19.98% 5/10 | -11.9% 8/2 |
| 2019年 3月期 | 1,122 5/10 | 749 3/14 | 2,075,200 7/31 | 1126億4488万 | 751億9698万 | +20.29% 5/9 | -17.77% 12/25 |
| 2020年 3月期 | 861 4/18 | 476 3/13 | 927,700 5/14 | 864億4139万 | 477億8873万 | +12.64% 12/10 | -26.54% 3/13 |
| 2021年 12月期 | 893 9/14 | 563 2/26 | 1,566,500 1/28 | 807億2408万 | 508億9323万 | +10% 3/19 | -10.7% 10/5 |
| 2022年 12月期 | 916 11/8 | 604 3/8 | 1,061,100 8/5 | 828億320万 | 545億9949万 | +15.14% 8/5 | -7.64% 3/7 |
| 2023年 12月期 | 1,207 12/29 | 762 1/6 1/5 | 911,300 8/8 | 1091億858万 | 688億8214万 | +10.03% 5/19 | -8.11% 8/8 |
| 最新 | 1,387 2024/4/15 | 205,600 | 1253億7996万 | +5% 1,321 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 10%（1.1倍）
- 1985/12/28 vs 1984/12/28
- -1%（0.99倍）
- 1986/12/27 vs 1985/12/28
- -6%（0.94倍）
- 1987/12/28 vs 1986/12/27
- 46%（1.46倍）
- 1988/12/28 vs 1987/12/28
- 61%（1.61倍）
- 1989/12/29 vs 1988/12/28
- 64%（1.64倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- -51%（0.49倍）
- 1993/12/30 vs 1992/12/30
- -20%（0.8倍）
- 1994/12/30 vs 1993/12/30
- 36%（1.36倍）
- 1995/12/29 vs 1994/12/30
- -23%（0.77倍）
- 1996/12/30 vs 1995/12/29
- 2%（1.02倍）
- 1997/12/30 vs 1996/12/30
- -65%（0.35倍）
- 1998/12/30 vs 1997/12/30
- -7%（0.93倍）
- 1999/12/30 vs 1998/12/30
- 11%（1.11倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- -1%（0.99倍）
- 2002/12/30 vs 2001/12/28
- -22%（0.78倍）
- 2003/12/30 vs 2002/12/30
- 30%（1.3倍）
- 2004/12/30 vs 2003/12/30
- 284%（3.84倍）
- 2005/12/30 vs 2004/12/30
- 78%（1.78倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- -43%（0.57倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 63%（1.63倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 53%（1.53倍）
- 2024/04/15 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
93円（2002/10/10） - 1391%（14.91倍）
1,387円（4/15）