株価チャート
株価
4/18
- 前日 (4/17)
- 1,700
- 始値
- 1,700
- 高値
- 1,814
- 安値
- 1,666
- 終値 +4.41%
- 1,775
- 出来高 -32.09%
- 1,525,000
乖離率
- 株価(5日)
移動平均値 - -11.07%
1,996 - 株価(25日)
移動平均値 - -22.66%
2,295 - 出来高(5日)
移動平均値 - -12.32%
1,739,200
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 | 1,700 | 1,814 | 1,666 | 1,775 | +4.41% | 1,525,000 | 566億1283万 | -22.66% | 16.02 | 0.92 |
04/17 | 1,799 | 1,836 | 1,682 | 1,700 | -5.4% | 2,245,600 | 542億2074万 | -26.41% | 15.34 | 0.88 |
04/16 | 1,877 | 1,940 | 1,797 | 1,797 | -21.77% | 3,517,200 | 573億1451万 | -22.94% | 16.22 | 0.93 |
04/15 | 2,375 | 2,378 | 2,271 | 2,297 | -4.77% | 1,084,000 | 732億6179万 | -2.17% | 20.73 | 1.19 |
04/12 | 2,403 | 2,412 | 2,356 | 2,412 | -0.58% | 324,200 | 769億2966万 | +2.68% | 21.77 | 1.25 |
04/11 | 2,422 | 2,442 | 2,394 | 2,426 | +0.04% | 156,600 | 773億7618万 | +3.5% | 21.9 | 1.26 |
04/10 | 2,420 | 2,448 | 2,403 | 2,425 | -1.82% | 236,200 | 773億4429万 | +3.5% | 21.89 | 1.25 |
04/09 | 2,430 | 2,479 | 2,391 | 2,470 | +2.11% | 197,000 | 787億7954万 | +5.78% | 22.29 | 1.28 |
04/08 | 2,400 | 2,429 | 2,375 | 2,419 | +1.94% | 215,800 | 771億5292万 | +4.13% | 21.83 | 1.25 |
04/05 | 2,350 | 2,387 | 2,335 | 2,373 | -1.58% | 183,500 | 756億8577万 | +2.51% | 21.42 | 1.23 |
04/04 | 2,424 | 2,450 | 2,380 | 2,411 | +1.56% | 181,900 | 768億9776万 | +4.33% | 21.76 | 1.25 |
04/03 | 2,361 | 2,410 | 2,342 | 2,374 | -1.21% | 181,400 | 757億1767万 | +2.99% | 21.43 | 1.23 |
04/02 | 2,439 | 2,462 | 2,378 | 2,403 | -2.12% | 214,000 | 766億4261万 | +4.39% | 21.69 | 1.24 |
04/01 | 2,568 | 2,579 | 2,446 | 2,455 | -2.85% | 301,700 | 783億113万 | +6.93% | 22.16 | 1.27 |
03/29 | 2,473 | 2,549 | 2,465 | 2,527 | +3.57% | 312,900 | 805億9753万 | +10.59% | 22.81 | 1.31 |
03/28 | 2,447 | 2,477 | 2,425 | 2,440 | +0.16% | 187,400 | 778億2271万 | +7.44% | 22.02 | 1.26 |
03/27 | 2,430 | 2,461 | 2,420 | 2,436 | +0.16% | 204,400 | 776億9513万 | +7.84% | 21.99 | 1.26 |
03/26 | 2,385 | 2,449 | 2,376 | 2,432 | +2.53% | 227,500 | 775億6755万 | +8.14% | 21.95 | 1.26 |
03/25 | 2,340 | 2,425 | 2,340 | 2,372 | +1.89% | 253,500 | 756億5388万 | +6.03% | 21.41 | 1.23 |
03/22 | 2,339 | 2,353 | 2,290 | 2,328 | +0.87% | 154,000 | 742億5052万 | +4.54% | 21.01 | 1.2 |
03/21 | 2,270 | 2,318 | 2,253 | 2,308 | +4.1% | 274,800 | 736億1263万 | +4.06% | 20.83 | 1.19 |
03/19 | 2,185 | 2,222 | 2,165 | 2,217 | +1.23% | 140,200 | 707億1022万 | +0.32% | 20.01 | 1.15 |
03/18 | 2,198 | 2,242 | 2,172 | 2,190 | -0.64% | 253,000 | 698億4907万 | -0.59% | 19.77 | 1.13 |
03/15 | 2,179 | 2,227 | 2,164 | 2,204 | +1.15% | 184,400 | 702億9559万 | +0.18% | 19.89 | 1.14 |
03/14 | 2,163 | 2,190 | 2,142 | 2,179 | +1.02% | 266,700 | 694億9823万 | -0.64% | 19.67 | 1.13 |
03/13 | 2,255 | 2,276 | 2,141 | 2,157 | -3.96% | 230,200 | 687億9655万 | -1.37% | 19.47 | 1.12 |
03/12 | 2,180 | 2,258 | 2,164 | 2,246 | +2% | 240,800 | 716億3516万 | +2.93% | 20.27 | 1.16 |
03/11 | 2,216 | 2,260 | 2,179 | 2,202 | -4.92% | 231,700 | 702億3180万 | +1.29% | 19.87 | 1.14 |
03/08 | 2,239 | 2,352 | 2,205 | 2,316 | +1.62% | 306,400 | 738億6778万 | +6.78% | 20.9 | 1.2 |
03/07 | 2,360 | 2,405 | 2,274 | 2,279 | -5.4% | 303,800 | 726億8768万 | +5.41% | 20.57 | 1.18 |
03/06 | 2,223 | 2,409 | 2,210 | 2,409 | +8.27% | 504,600 | 768億3398万 | +11.79% | 21.74 | 1.25 |
03/05 | 2,156 | 2,228 | 2,149 | 2,225 | +1.83% | 224,900 | 709億6538万 | +3.92% | 20.08 | 1.15 |
03/04 | 2,226 | 2,230 | 2,177 | 2,185 | -1.22% | 249,900 | 696億8960万 | +2.44% | 19.72 | 1.13 |
03/01 | 2,245 | 2,247 | 2,193 | 2,212 | -2.47% | 307,900 | 705億5075万 | +4% | 19.96 | 1.14 |
02/29 | 2,225 | 2,268 | 2,167 | 2,268 | -0.13% | 315,700 | 723億3684万 | +6.93% | 11.49 | 1.17 |
02/28 | 2,268 | 2,293 | 2,254 | 2,271 | -0.83% | 227,000 | 724億3253万 | +7.43% | 11.5 | 1.18 |
02/27 | 2,274 | 2,310 | 2,258 | 2,290 | +1.15% | 559,800 | 730億3852万 | +8.53% | 11.6 | 1.19 |
02/26 | 2,174 | 2,280 | 2,174 | 2,264 | +4.09% | 468,500 | 722億927万 | +7.6% | 11.46 | 1.17 |
02/22 | 2,168 | 2,192 | 2,136 | 2,175 | +0.42% | 214,200 | 693億7065万 | +3.57% | 11.01 | 1.13 |
02/21 | 2,160 | 2,206 | 2,159 | 2,166 | +0.6% | 295,900 | 690億8360万 | +2.95% | 10.97 | 1.12 |
02/20 | 2,177 | 2,181 | 2,133 | 2,153 | -1.28% | 249,800 | 686億6897万 | +2.33% | 10.9 | 1.11 |
02/19 | 2,127 | 2,187 | 2,114 | 2,181 | +2.54% | 289,200 | 695億6202万 | +4.2% | 11.04 | 1.13 |
02/16 | 2,116 | 2,143 | 2,093 | 2,127 | +0.52% | 287,800 | 678億3971万 | +2.26% | 10.77 | 1.1 |
02/15 | 2,151 | 2,164 | 2,071 | 2,116 | +0.09% | 248,500 | 674億8887万 | +2.22% | 10.72 | 1.1 |
02/14 | 2,102 | 2,130 | 2,065 | 2,114 | +0.24% | 214,600 | 674億2508万 | +2.52% | 10.71 | 1.09 |
02/13 | 2,049 | 2,126 | 2,037 | 2,109 | +4.1% | 383,700 | 672億6561万 | +2.63% | 10.68 | 1.09 |
02/09 | 2,080 | 2,103 | 2,026 | 2,026 | -4.48% | 345,900 | 646億1836万 | -0.98% | 10.26 | 1.05 |
02/08 | 2,060 | 2,140 | 2,043 | 2,121 | +4.28% | 451,100 | 676億4834万 | +3.92% | 10.74 | 1.1 |
02/07 | 2,018 | 2,035 | 1,995 | 2,034 | +0.15% | 205,000 | 648億7352万 | +0.2% | 10.3 | 1.05 |
02/06 | 2,020 | 2,053 | 2,016 | 2,031 | +0.15% | 144,700 | 647億7783万 | +0.45% | 10.29 | 1.05 |
02/05 | 2,090 | 2,090 | 2,028 | 2,028 | -0.98% | 177,000 | 646億8215万 | +0.65% | 10.27 | 1.05 |
02/02 | 2,074 | 2,075 | 2,022 | 2,048 | -1.49% | 251,000 | 653億2004万 | +2.09% | 10.37 | 1.06 |
02/01 | 2,106 | 2,106 | 2,077 | 2,079 | -2.44% | 244,600 | 663億877万 | +4.11% | 10.53 | 1.08 |
01/31 | 2,113 | 2,140 | 2,104 | 2,131 | +0.8% | 272,500 | 679億6729万 | +7.3% | 10.79 | 1.1 |
01/30 | 2,060 | 2,140 | 2,060 | 2,114 | +3.22% | 448,100 | 674億2508万 | +7.31% | 10.71 | 1.09 |
01/29 | 2,022 | 2,056 | 2,019 | 2,048 | +1.29% | 168,300 | 653億2004万 | +4.65% | 10.37 | 1.06 |
01/26 | 2,048 | 2,058 | 2,005 | 2,022 | -1.27% | 285,600 | 644億9078万 | +4.01% | 10.24 | 1.05 |
01/25 | 2,073 | 2,089 | 2,040 | 2,048 | -1.06% | 269,300 | 653億2004万 | +6.17% | 10.37 | 1.06 |
01/24 | 2,091 | 2,127 | 2,063 | 2,070 | -1.15% | 279,500 | 660億2172万 | +8.21% | 10.48 | 1.07 |
01/23 | 2,145 | 2,153 | 2,090 | 2,094 | -2.88% | 410,600 | 667億8719万 | +10.44% | 10.6 | 1.08 |
01/22 | 2,136 | 2,201 | 2,125 | 2,156 | +0.79% | 438,600 | 687億6465万 | +14.56% | 10.92 | 1.12 |
01/19 | 2,177 | 2,188 | 2,122 | 2,139 | -1.02% | 635,500 | 682億2245万 | +14.75% | 10.83 | 1.11 |
01/18 | 2,340 | 2,380 | 2,126 | 2,161 | -5.63% | 1,570,300 | 689億2413万 | +16.94% | 10.94 | 1.12 |
01/17 | 2,200 | 2,315 | 2,172 | 2,290 | +6.31% | 2,130,300 | 730億3852万 | +25.07% | 11.6 | 1.19 |
01/16 | 2,060 | 2,219 | 2,000 | 2,154 | +13.97% | 2,309,800 | 687億86万 | +18.81% | 10.91 | 1.11 |
01/15 | 1,862 | 1,895 | 1,835 | 1,890 | +2.66% | 569,500 | 602億8070万 | +5% | 9.57 | 0.98 |
01/12 | 1,876 | 1,878 | 1,824 | 1,841 | -2.23% | 376,400 | 587億1787万 | +2.51% | 9.32 | 0.95 |
01/11 | 1,931 | 1,934 | 1,872 | 1,883 | -2.18% | 313,500 | 600億5744万 | +4.79% | 9.54 | 0.97 |
01/10 | 1,934 | 1,941 | 1,911 | 1,925 | -0.1% | 259,900 | 613億9701万 | +7.36% | 9.75 | 1 |
01/09 | 1,920 | 1,953 | 1,910 | 1,927 | +1.42% | 233,800 | 614億6080万 | +7.77% | 9.76 | 1 |
01/05 | 1,920 | 1,929 | 1,878 | 1,900 | +0.42% | 158,800 | 605億9965万 | +6.56% | 9.62 | 0.98 |
01/04 | 1,845 | 1,892 | 1,802 | 1,892 | +2.05% | 210,600 | 603億4449万 | +6.35% | 9.58 | 0.98 |
2023 | ||||||||||
12/29 | 1,815 | 1,865 | 1,815 | 1,854 | +2.26% | 148,500 | 591億3250万 | +4.39% | 9.39 | 0.96 |
12/28 | 1,865 | 1,865 | 1,807 | 1,813 | -2.42% | 169,800 | 578億2482万 | +2.37% | 9.18 | 0.94 |
12/27 | 1,847 | 1,869 | 1,834 | 1,858 | +1.81% | 155,400 | 592億6008万 | +5.33% | 9.41 | 0.96 |
12/26 | 1,813 | 1,833 | 1,790 | 1,825 | +0.27% | 143,400 | 582億756万 | +3.93% | 9.24 | 0.94 |
12/25 | 1,812 | 1,845 | 1,804 | 1,820 | +1.96% | 172,900 | 580億4808万 | +4% | 9.22 | 0.94 |
12/22 | 1,752 | 1,810 | 1,752 | 1,785 | +2.06% | 137,100 | 569億3177万 | +2.06% | 9.04 | 0.92 |
12/21 | 1,740 | 1,768 | 1,735 | 1,749 | -1.46% | 102,700 | 557億8357万 | +0.06% | 8.86 | 0.91 |
12/20 | 1,723 | 1,786 | 1,710 | 1,775 | +3.14% | 205,200 | 566億1283万 | +1.49% | 8.99 | 0.92 |
12/19 | 1,685 | 1,736 | 1,675 | 1,721 | +3.74% | 203,800 | 548億9052万 | -1.54% | 8.72 | 0.89 |
12/18 | 1,633 | 1,664 | 1,610 | 1,659 | +1.59% | 236,300 | 529億1306万 | -5.15% | 8.4 | 0.86 |
12/15 | 1,663 | 1,676 | 1,628 | 1,633 | -1.98% | 256,600 | 520億8380万 | -6.9% | 8.27 | 0.85 |
12/14 | 1,708 | 1,708 | 1,659 | 1,666 | -3.42% | 196,200 | 531億3632万 | -5.29% | 8.44 | 0.86 |
12/13 | 1,715 | 1,747 | 1,715 | 1,725 | +0.52% | 132,600 | 550億1810万 | -2.21% | 8.74 | 0.89 |
12/12 | 1,764 | 1,770 | 1,716 | 1,716 | -1.83% | 152,500 | 547億3105万 | -2.78% | 8.69 | 0.89 |
12/11 | 1,745 | 1,755 | 1,722 | 1,748 | +1.63% | 206,300 | 557億5168万 | -1.02% | 8.85 | 0.9 |
12/08 | 1,825 | 1,831 | 1,707 | 1,720 | -6.88% | 349,100 | 548億5863万 | -2.49% | 8.71 | 0.89 |
12/07 | 1,822 | 1,877 | 1,815 | 1,847 | +0.54% | 176,300 | 589億924万 | +4.88% | 9.35 | 0.96 |
12/06 | 1,790 | 1,843 | 1,779 | 1,837 | +3.09% | 133,100 | 585億9029万 | +4.79% | 9.3 | 0.95 |
12/05 | 1,815 | 1,831 | 1,779 | 1,782 | -3.94% | 194,200 | 568億3609万 | +2.12% | 9.02 | 0.92 |
12/04 | 1,791 | 1,860 | 1,790 | 1,855 | +3.69% | 194,700 | 591億6439万 | +6.67% | 9.39 | 0.96 |
12/01 | 1,810 | 1,810 | 1,781 | 1,789 | -1.16% | 130,700 | 570億5935万 | +3.23% | 9.06 | 0.93 |
11/30 | 1,795 | 1,819 | 1,788 | 1,810 | +0.56% | 143,300 | 577億2914万 | +4.75% | 9.17 | 0.94 |
11/29 | 1,766 | 1,804 | 1,762 | 1,800 | -0.33% | 103,600 | 574億1019万 | +4.65% | 9.12 | 0.94 |
11/28 | 1,809 | 1,824 | 1,792 | 1,806 | +0.11% | 160,700 | 576億156万 | +5.43% | 9.15 | 0.94 |
11/27 | 1,751 | 1,806 | 1,751 | 1,804 | +4.52% | 225,300 | 575億3777万 | +5.87% | 9.14 | 0.94 |
11/24 | 1,681 | 1,735 | 1,677 | 1,726 | +4.42% | 206,600 | 550億5000万 | +1.95% | 8.74 | 0.9 |
11/22 | 1,627 | 1,657 | 1,610 | 1,653 | +0.3% | 207,500 | 527億2169万 | -1.78% | 8.37 | 0.86 |
11/21 | 1,690 | 1,700 | 1,641 | 1,648 | -2.31% | 293,800 | 525億6222万 | -1.61% | 8.35 | 0.86 |
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 | |
2009年 2月期 | 1,460 6/13 | 414 2/27 | 256,600 4/21 | - | - | +21.68% 4/3 | -42.17% 10/27 |
2010年 2月期 | 651 6/30 | 351 11/20 11/19 | 281,900 6/2 | - | - | +24% 6/11 | -15.91% 11/18 |
2011年 2月期 | 583 4/30 | 321 11/8 | 302,800 4/28 | 185億9452万 | 102億3815万 | +20.86% 4/30 | -23.33% 3/15 |
2012年 2月期 | 497 5/16 5/13 他2件 | 309 9/14 | 201,600 4/18 | 158億5159万 | 98億5541万 | +13.71% 4/18 | -15.69% 8/22 |
2013年 2月期 | 522 2/4 | 293 9/7 | 250,900 11/30 | 166億4895万 | 93億4510万 | +21.32% 2/4 | -15.72% 5/16 |
2014年 2月期 | 898 5/23 | 473 3/1 | 817,700 7/17 | 286億4130万 | 150億8612万 | +30.4% 5/7 | -18.55% 6/7 |
2015年 2月期 | 1,259 1/29 | 617 3/17 | 1,154,500 10/17 | 401億5524万 | 196億7893万 | +22.82% 7/24 | -29.78% 10/17 |
2016年 2月期 | 1,261 3/2 | 624 2/12 | 1,025,800 7/16 | 402億1903万 | 199億220万 | +18.54% 7/21 | -20.24% 8/25 |
2017年 2月期 | 915 12/12 | 478 8/19 | 529,400 1/16 | 291億8351万 | 152億4559万 | +26.99% 10/28 | -14.06% 1/19 |
2018年 2月期 | 896 1/15 | 634 7/18 | 795,100 10/6 | 285億7752万 | 202億2114万 | +10.88% 10/23 | -13.21% 2/9 |
2019年 2月期 | 1,558 10/4 | 674 3/26 | 2,269,800 1/16 | 496億9171万 | 214億9692万 | +33.27% 7/19 | -17.92% 12/25 |
2020年 2月期 | 1,389 12/19 | 811 5/14 | 1,006,500 4/16 | 443億153万 | 258億6648万 | +14.06% 11/12 | -27.73% 3/13 |
2021年 2月期 | 1,375 1/14 | 663 3/13 | 1,163,400 10/5 | 438億5501万 | 211億4608万 | +20.5% 6/10 | -8.45% 2/26 |
2022年 2月期 | 1,343 9/24 | 977 1/27 | 1,083,500 9/24 | 428億3438万 | 311億6097万 | +15.01% 9/24 | -14.2% 1/19 |
2023年 2月期 | 1,163 8/8 | 897 1/19 | 235,700 4/15 | 370億9336万 | 286億941万 | +10.07% 7/22 | -8.2% 10/24 |
2024年 2月期 | 2,380 1/18 | 897 4/24 | 2,309,800 1/16 | 759億903万 | 286億941万 | +25.08% 1/17 | -6.9% 12/15 |
最新 | 1,775 2024/4/18 | 1,525,000 | 566億1283万 | -22.66% 2,295 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -23%(0.77倍)
- 1985/12/28 vs 1984/12/28
- -26%(0.74倍)
- 1986/12/27 vs 1985/12/28
- -10%(0.9倍)
- 1987/12/28 vs 1986/12/27
- -6%(0.94倍)
- 1988/12/28 vs 1987/12/28
- 49%(1.49倍)
- 1989/12/29 vs 1988/12/28
- 11%(1.11倍)
- 1990/12/28 vs 1989/12/29
- -41%(0.59倍)
- 1991/12/30 vs 1990/12/28
- -19%(0.81倍)
- 1992/12/30 vs 1991/12/30
- -41%(0.59倍)
- 1993/12/29 vs 1992/12/30
- 9%(1.09倍)
- 1994/12/30 vs 1993/12/29
- 18%(1.18倍)
- 1995/12/29 vs 1994/12/30
- 11%(1.11倍)
- 1996/12/30 vs 1995/12/29
- -16%(0.84倍)
- 1997/12/30 vs 1996/12/30
- -33%(0.67倍)
- 1998/12/30 vs 1997/12/30
- 11%(1.11倍)
- 1999/12/30 vs 1998/12/30
- -27%(0.73倍)
- 2000/12/29 vs 1999/12/30
- -23%(0.77倍)
- 2001/12/28 vs 2000/12/29
- 13%(1.13倍)
- 2002/12/30 vs 2001/12/28
- 45%(1.45倍)
- 2003/12/30 vs 2002/12/30
- 40%(1.4倍)
- 2004/12/30 vs 2003/12/30
- 37%(1.37倍)
- 2005/12/30 vs 2004/12/30
- 48%(1.48倍)
- 2006/12/29 vs 2005/12/30
- -4%(0.96倍)
- 2007/12/28 vs 2006/12/29
- 29%(1.29倍)
- 2008/12/30 vs 2007/12/28
- -65%(0.35倍)
- 2009/12/30 vs 2008/12/30
- -21%(0.79倍)
- 2010/12/30 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- 84%(1.84倍)
- 2014/12/30 vs 2013/12/30
- 32%(1.32倍)
- 2015/12/30 vs 2014/12/30
- -10%(0.9倍)
- 2016/12/30 vs 2015/12/30
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- -1%(0.99倍)
- 2018/12/28 vs 2017/12/29
- 39%(1.39倍)
- 2019/12/30 vs 2018/12/28
- 16%(1.16倍)
- 2020/12/30 vs 2019/12/30
- -10%(0.9倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- -20%(0.8倍)
- 2023/12/29 vs 2022/12/30
- 91%(1.91倍)
- 2024/04/18 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
265円(2001/10/01) - 570%(6.7倍)
1,775円(4/18)