株価チャート
株価
4/18
- 前日 (4/17)
- 1,421
- 始値
- 1,423
- 高値
- 1,442
- 安値
- 1,419
- 終値 +1.06%
- 1,436
- 出来高 -34.73%
- 119,900
乖離率
- 株価（5日）
移動平均値 - -1.03%
1,451 - 株価（25日）
移動平均値 - -1.71%
1,461 - 出来高（5日）
移動平均値 - -14.72%
140,600
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 | 1,423 | 1,442 | 1,419 | 1,436 | +1.06% | 119,900 | 581億2888万 | -1.71% | 19.24 | 0.7 |
| 04/17 | 1,448 | 1,452 | 1,421 | 1,421 | -1.93% | 183,700 | 575億2168万 | -2.74% | 19.04 | 0.69 |
| 04/16 | 1,464 | 1,468 | 1,446 | 1,449 | -1.76% | 131,200 | 586億5512万 | -0.96% | 19.41 | 0.71 |
| 04/15 | 1,462 | 1,475 | 1,459 | 1,475 | -0.07% | 102,900 | 597億759万 | +0.82% | 19.76 | 0.72 |
| 04/12 | 1,468 | 1,489 | 1,465 | 1,476 | +1.23% | 165,300 | 597億4807万 | +0.82% | 19.77 | 0.72 |
| 04/11 | 1,455 | 1,463 | 1,445 | 1,458 | -0.34% | 113,100 | 590億1943万 | -0.34% | 19.53 | 0.71 |
| 04/10 | 1,460 | 1,470 | 1,455 | 1,463 | +0.14% | 97,100 | 592億2183万 | -0.2% | 19.6 | 0.71 |
| 04/09 | 1,452 | 1,461 | 1,446 | 1,461 | +0.69% | 91,500 | 591億4087万 | -0.41% | 19.57 | 0.71 |
| 04/08 | 1,455 | 1,462 | 1,441 | 1,451 | +0.48% | 97,500 | 587億3607万 | -1.23% | 19.44 | 0.71 |
| 04/05 | 1,441 | 1,450 | 1,429 | 1,444 | -0.89% | 143,900 | 584億5272万 | -1.84% | 19.34 | 0.7 |
| 04/04 | 1,450 | 1,474 | 1,442 | 1,457 | +1.32% | 131,300 | 589億7895万 | -1.15% | 19.52 | 0.71 |
| 04/03 | 1,433 | 1,447 | 1,421 | 1,438 | -0.07% | 134,700 | 582億984万 | -2.71% | 19.26 | 0.7 |
| 04/02 | 1,450 | 1,455 | 1,436 | 1,439 | -0.69% | 152,100 | 582億5032万 | -2.9% | 19.28 | 0.7 |
| 04/01 | 1,468 | 1,478 | 1,449 | 1,449 | -0.75% | 131,600 | 586億5512万 | -2.42% | 19.41 | 0.71 |
| 03/29 | 1,465 | 1,475 | 1,460 | 1,460 | -0.34% | 112,700 | 591億39万 | -1.82% | 19.56 | 0.71 |
| 03/28 | 1,471 | 1,484 | 1,461 | 1,465 | -2.4% | 121,900 | 593億279万 | -1.61% | 19.63 | 0.72 |
| 03/27 | 1,485 | 1,507 | 1,482 | 1,501 | +1.15% | 142,500 | 607億6006万 | +0.67% | 20.11 | 0.73 |
| 03/26 | 1,481 | 1,487 | 1,473 | 1,484 | 0% | 86,900 | 600億7191万 | -0.47% | 19.88 | 0.72 |
| 03/25 | 1,495 | 1,495 | 1,484 | 1,484 | -0.8% | 112,600 | 600億7191万 | -0.54% | 19.88 | 0.72 |
| 03/22 | 1,498 | 1,499 | 1,478 | 1,496 | +0.61% | 102,200 | 605億5766万 | +0.34% | 20.04 | 0.73 |
| 03/21 | 1,494 | 1,497 | 1,485 | 1,487 | +0.61% | 117,200 | 601億9334万 | -0.2% | 19.92 | 0.73 |
| 03/19 | 1,463 | 1,480 | 1,451 | 1,478 | +1.03% | 217,700 | 598億2903万 | -0.87% | 19.8 | 0.72 |
| 03/18 | 1,445 | 1,463 | 1,443 | 1,463 | +1.39% | 155,700 | 592億2183万 | -1.88% | 19.6 | 0.71 |
| 03/15 | 1,435 | 1,444 | 1,430 | 1,443 | -0.07% | 157,000 | 584億1224万 | -3.28% | 19.33 | 0.7 |
| 03/14 | 1,443 | 1,447 | 1,432 | 1,444 | +0.56% | 176,200 | 584億5272万 | -3.28% | 19.34 | 0.7 |
| 03/13 | 1,468 | 1,469 | 1,434 | 1,436 | -2.31% | 175,700 | 581億2888万 | -3.88% | 19.24 | 0.7 |
| 03/12 | 1,450 | 1,473 | 1,435 | 1,470 | +0.55% | 128,200 | 595億519万 | -1.8% | 19.69 | 0.72 |
| 03/11 | 1,471 | 1,478 | 1,445 | 1,462 | -1.68% | 151,600 | 591億8135万 | -2.4% | 19.59 | 0.71 |
| 03/08 | 1,470 | 1,496 | 1,467 | 1,487 | +1.36% | 190,700 | 601億9334万 | -0.87% | 19.92 | 0.73 |
| 03/07 | 1,501 | 1,505 | 1,462 | 1,467 | -2.78% | 211,300 | 593億8375万 | -2.27% | 19.65 | 0.72 |
| 03/06 | 1,496 | 1,510 | 1,487 | 1,509 | +0.2% | 121,000 | 610億8390万 | +0.27% | 20.22 | 0.74 |
| 03/05 | 1,500 | 1,514 | 1,497 | 1,506 | +0.27% | 132,200 | 609億6246万 | 0% | 20.17 | 0.74 |
| 03/04 | 1,511 | 1,515 | 1,498 | 1,502 | -0.46% | 136,500 | 608億54万 | -0.4% | 20.12 | 0.73 |
| 03/01 | 1,515 | 1,523 | 1,504 | 1,509 | -0.79% | 162,200 | 610億8390万 | -0.13% | 20.22 | 0.74 |
| 02/29 | 1,535 | 1,549 | 1,511 | 1,521 | -2.06% | 109,800 | 615億6966万 | +0.53% | 20.38 | 0.74 |
| 02/28 | 1,537 | 1,558 | 1,535 | 1,553 | +0.84% | 176,800 | 628億6501万 | +2.51% | 20.8 | 0.76 |
| 02/27 | 1,500 | 1,541 | 1,500 | 1,540 | +2.67% | 224,700 | 623億3877万 | +1.65% | 20.63 | 0.75 |
| 02/26 | 1,512 | 1,524 | 1,500 | 1,500 | -0.6% | 113,000 | 607億1958万 | -1.06% | 20.09 | 0.73 |
| 02/22 | 1,510 | 1,516 | 1,499 | 1,509 | +0.13% | 122,700 | 610億8390万 | -0.53% | 20.22 | 0.74 |
| 02/21 | 1,519 | 1,523 | 1,501 | 1,507 | -0.26% | 122,300 | 610億294万 | -0.66% | 20.19 | 0.74 |
| 02/20 | 1,512 | 1,523 | 1,505 | 1,511 | +0.2% | 112,000 | 611億6486万 | -0.53% | 20.24 | 0.74 |
| 02/19 | 1,503 | 1,509 | 1,496 | 1,508 | +0.8% | 83,900 | 610億4342万 | -0.85% | 20.2 | 0.74 |
| 02/16 | 1,483 | 1,503 | 1,468 | 1,496 | +1.98% | 134,900 | 605億5766万 | -1.71% | 20.04 | 0.73 |
| 02/15 | 1,477 | 1,480 | 1,457 | 1,467 | -0.61% | 118,300 | 593億8375万 | -3.8% | 19.65 | 0.72 |
| 02/14 | 1,495 | 1,498 | 1,467 | 1,476 | -2.06% | 100,000 | 597億4807万 | -3.4% | 19.77 | 0.72 |
| 02/13 | 1,507 | 1,511 | 1,493 | 1,507 | +1.34% | 115,700 | 610億294万 | -1.5% | 20.19 | 0.74 |
| 02/09 | 1,497 | 1,506 | 1,483 | 1,487 | -0.54% | 133,800 | 601億9334万 | -2.87% | 19.92 | 0.73 |
| 02/08 | 1,455 | 1,500 | 1,454 | 1,495 | +2.61% | 221,600 | 605億1718万 | -2.48% | 20.03 | 0.73 |
| 02/07 | 1,462 | 1,469 | 1,456 | 1,457 | -1.29% | 188,100 | 589億7895万 | -5.08% | 19.52 | 0.71 |
| 02/06 | 1,494 | 1,494 | 1,475 | 1,476 | -1.01% | 226,700 | 597億4807万 | -4.09% | 19.77 | 0.72 |
| 02/05 | 1,513 | 1,513 | 1,488 | 1,491 | -0.93% | 191,400 | 603億5526万 | -3.24% | 19.97 | 0.73 |
| 02/02 | 1,505 | 1,516 | 1,501 | 1,505 | -0.46% | 151,700 | 609億2198万 | -2.34% | 20.16 | 0.73 |
| 02/01 | 1,513 | 1,528 | 1,498 | 1,512 | -0.53% | 254,500 | 612億534万 | -1.75% | 20.26 | 0.74 |
| 01/31 | 1,536 | 1,538 | 1,497 | 1,520 | -1.94% | 518,200 | 615億2918万 | -1.23% | 20.36 | 0.74 |
| 01/30 | 1,540 | 1,560 | 1,534 | 1,550 | +0.58% | 234,000 | 627億4357万 | +0.78% | 20.76 | 0.76 |
| 01/29 | 1,595 | 1,617 | 1,522 | 1,541 | -0.58% | 739,200 | 623億7925万 | +0.26% | 20.64 | 0.75 |
| 01/26 | 1,565 | 1,569 | 1,550 | 1,550 | -1.77% | 256,200 | 627億4357万 | +0.91% | 20.76 | 0.76 |
| 01/25 | 1,571 | 1,581 | 1,558 | 1,578 | +0.64% | 172,200 | 638億7700万 | +2.8% | 21.14 | 0.77 |
| 01/24 | 1,556 | 1,569 | 1,548 | 1,568 | -0.38% | 132,500 | 634億7220万 | +2.28% | 21.01 | 0.77 |
| 01/23 | 1,586 | 1,587 | 1,561 | 1,574 | +0.83% | 148,800 | 637億1508万 | +2.81% | 21.09 | 0.77 |
| 01/22 | 1,552 | 1,561 | 1,546 | 1,561 | +0.9% | 112,100 | 631億8884万 | +2.03% | 20.91 | 0.76 |
| 01/19 | 1,526 | 1,553 | 1,526 | 1,547 | +1.11% | 98,600 | 626億2213万 | +1.11% | 20.72 | 0.76 |
| 01/18 | 1,520 | 1,542 | 1,511 | 1,530 | +0.99% | 147,900 | 619億3397万 | +0.07% | 20.5 | 0.75 |
| 01/17 | 1,551 | 1,558 | 1,514 | 1,515 | -2.19% | 125,400 | 613億2678万 | -0.92% | 20.3 | 0.74 |
| 01/16 | 1,565 | 1,565 | 1,545 | 1,549 | -0.26% | 93,000 | 627億309万 | +1.18% | 20.75 | 0.76 |
| 01/15 | 1,555 | 1,571 | 1,550 | 1,553 | -0.13% | 141,600 | 628億6501万 | +1.37% | 20.8 | 0.76 |
| 01/12 | 1,560 | 1,560 | 1,540 | 1,555 | -0.19% | 99,300 | 629億4597万 | +1.44% | 20.83 | 0.76 |
| 01/11 | 1,570 | 1,573 | 1,548 | 1,558 | +0.45% | 117,500 | 630億6740万 | +1.5% | 20.87 | 0.76 |
| 01/10 | 1,537 | 1,559 | 1,532 | 1,551 | +1.37% | 124,600 | 627億8405万 | +0.91% | 20.78 | 0.76 |
| 01/09 | 1,562 | 1,563 | 1,520 | 1,530 | +0.53% | 102,500 | 619億3397万 | -0.58% | 20.5 | 0.75 |
| 01/05 | 1,540 | 1,543 | 1,519 | 1,522 | -0.85% | 130,600 | 616億1013万 | -1.3% | 20.39 | 0.74 |
| 01/04 | 1,540 | 1,540 | 1,510 | 1,535 | -0.84% | 113,700 | 621億3637万 | -0.71% | 20.56 | 0.75 |
| 2023 | ||||||||||
| 12/29 | 1,536 | 1,557 | 1,533 | 1,548 | -0.58% | 82,700 | 626億6261万 | -0.06% | 20.74 | 0.76 |
| 12/28 | 1,543 | 1,558 | 1,533 | 1,557 | +1.7% | 102,900 | 630億2693万 | +0.39% | 20.86 | 0.76 |
| 12/27 | 1,497 | 1,535 | 1,493 | 1,531 | +3.45% | 196,500 | 619億7445万 | -1.35% | 20.51 | 0.75 |
| 12/26 | 1,479 | 1,488 | 1,466 | 1,480 | +1.02% | 138,700 | 599億999万 | -4.76% | 19.83 | 0.72 |
| 12/25 | 1,497 | 1,500 | 1,465 | 1,465 | -2.01% | 109,700 | 593億279万 | -5.85% | 19.63 | 0.72 |
| 12/22 | 1,501 | 1,511 | 1,485 | 1,495 | -0.53% | 105,800 | 605億1718万 | -4.11% | 20.03 | 0.73 |
| 12/21 | 1,505 | 1,516 | 1,502 | 1,503 | -1.38% | 117,700 | 608億4102万 | -3.65% | 20.13 | 0.73 |
| 12/20 | 1,520 | 1,536 | 1,519 | 1,524 | +0.26% | 142,200 | 616億9109万 | -2.5% | 20.42 | 0.74 |
| 12/19 | 1,518 | 1,520 | 1,500 | 1,520 | +0.13% | 124,600 | 615億2918万 | -2.88% | 20.36 | 0.74 |
| 12/18 | 1,534 | 1,534 | 1,502 | 1,518 | -1.87% | 131,800 | 614億4822万 | -2.94% | 20.34 | 0.74 |
| 12/15 | 1,542 | 1,550 | 1,522 | 1,547 | +1.98% | 138,500 | 626億2213万 | -1.09% | 20.72 | 0.76 |
| 12/14 | 1,540 | 1,546 | 1,507 | 1,517 | -2% | 174,500 | 614億774万 | -2.94% | 20.32 | 0.74 |
| 12/13 | 1,531 | 1,558 | 1,529 | 1,548 | +0.52% | 108,500 | 626億6261万 | -0.96% | 20.74 | 0.76 |
| 12/12 | 1,559 | 1,559 | 1,535 | 1,540 | -0.39% | 124,100 | 623億3877万 | -1.35% | 20.63 | 0.75 |
| 12/11 | 1,534 | 1,549 | 1,520 | 1,546 | +1.84% | 134,800 | 625億8165万 | -0.96% | 20.71 | 0.75 |
| 12/08 | 1,543 | 1,554 | 1,513 | 1,518 | -2.69% | 187,300 | 614億4822万 | -2.63% | 20.34 | 0.74 |
| 12/07 | 1,564 | 1,578 | 1,560 | 1,560 | -0.76% | 159,900 | 631億4836万 | +0.13% | 20.9 | 0.76 |
| 12/06 | 1,584 | 1,594 | 1,564 | 1,572 | -0.51% | 169,400 | 636億3412万 | +1.22% | 21.06 | 0.77 |
| 12/05 | 1,575 | 1,597 | 1,569 | 1,580 | -1.37% | 137,200 | 639億5796万 | +2.13% | 21.17 | 0.77 |
| 12/04 | 1,600 | 1,608 | 1,585 | 1,602 | -0.5% | 133,900 | 648億4851万 | +3.96% | 21.46 | 0.78 |
| 12/01 | 1,621 | 1,622 | 1,607 | 1,610 | -0.56% | 98,900 | 651億7235万 | +4.95% | 21.57 | 0.79 |
| 11/30 | 1,584 | 1,621 | 1,582 | 1,619 | +1.12% | 127,100 | 655億3667万 | +6.02% | 21.69 | 0.79 |
| 11/29 | 1,596 | 1,605 | 1,591 | 1,601 | -0.31% | 70,100 | 648億803万 | +4.78% | 21.45 | 0.78 |
| 11/28 | 1,606 | 1,611 | 1,597 | 1,606 | -0.56% | 114,800 | 650億1043万 | +5.1% | 21.51 | 0.78 |
| 11/27 | 1,606 | 1,619 | 1,602 | 1,615 | +0.56% | 90,400 | 653億7475万 | +5.56% | 21.64 | 0.79 |
| 11/24 | 1,591 | 1,609 | 1,588 | 1,606 | +1.52% | 132,100 | 650億1043万 | +4.76% | 21.51 | 0.78 |
| 11/22 | 1,572 | 1,593 | 1,565 | 1,582 | +1.15% | 148,600 | 640億3892万 | +2.93% | 21.19 | 0.77 |
| 11/21 | 1,527 | 1,568 | 1,524 | 1,564 | +2.09% | 135,600 | 633億1028万 | +1.43% | 20.95 | 0.76 |
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 | 1,822 7/9 | 602 3/11 | 1,078,700 10/24 | - | - | +15.58% 4/30 | -24.16% 1/16 |
| 2009年 3月期 | 929 6/6 5/16 | 393 10/10 | 2,046,000 4/23 | - | - | +18.06% 4/13 | -27.23% 10/10 |
| 2010年 3月期 | 995 1/25 | 428 4/1 | 348,800 1/20 | - | - | +23.36% 1/14 | -15.82% 7/13 |
| 2011年 3月期 | 1,132 4/30 | 744 9/1 | 575,800 4/19 | 458億2304万 | 301億1691万 | +16.64% 7/26 | -21.02% 3/15 |
| 2012年 3月期 | 974 7/4 | 661 12/22 12/19 | 320,800 4/22 | 394億2725万 | 267億5709万 | +12.44% 2/29 | -11.02% 8/22 |
| 2013年 3月期 | 938 3/28 | 546 11/13 | 497,300 5/21 | 379億6998万 | 221億192万 | +22.66% 2/7 | -14.29% 5/16 |
| 2014年 3月期 | 1,222 1/22 | 785 6/27 | 387,800 6/21 | 494億6622万 | 317億7658万 | +15.02% 5/10 | -17.5% 6/13 |
| 2015年 3月期 | 1,250 3/19 | 913 5/21 | 839,300 11/20 | 505億9965万 | 369億5798万 | +12.82% 11/25 | -10.61% 10/28 |
| 2016年 3月期 | 1,370 6/24 | 797 2/12 | 441,100 4/21 | 554億5722万 | 322億6234万 | +7.35% 10/9 | -14.2% 1/21 |
| 2017年 3月期 | 1,549 3/16 3/13 | 683 6/28 | 308,300 1/26 | 627億309万 | 276億4765万 | +28.3% 5/8 | -10.51% 6/28 |
| 2018年 3月期 | 2,950 1/30 | 1,350 4/14 | 1,472,100 7/26 | 1194億1518万 | 546億4762万 | +25.3% 5/10 | -12.32% 2/14 |
| 2019年 3月期 | 2,938 7/10 | 1,128 12/25 | 2,079,800 7/24 | 1189億2942万 | 456億6112万 | +17.65% 2/4 | -19.59% 10/11 |
| 2020年 3月期 | 1,812 4/19 | 767 3/19 | 1,388,100 4/22 | 733億4925万 | 310億4794万 | +11.73% 7/1 | -25.86% 3/19 |
| 2021年 3月期 | 1,739 1/27 | 792 4/22 | 767,500 4/20 | 703億9424万 | 320億5994万 | +19.12% 6/8 | -11.52% 2/26 |
| 2022年 3月期 | 1,909 9/14 | 1,221 3/9 | 1,932,700 7/28 | 772億7579万 | 494億2574万 | +14.03% 9/14 | -13.68% 3/8 |
| 2023年 3月期 | 2,512 9/12 | 1,281 4/12 | 3,280,800 10/26 | 1016億8506万 | 518億5452万 | +25.66% 7/29 | -11.05% 12/23 |
| 最新 | 1,436 2024/4/18 | 119,900 | 581億2888万 | -1.71% 1,461 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 4%（1.04倍）
- 1985/12/28 vs 1984/12/28
- -20%（0.8倍）
- 1986/12/27 vs 1985/12/28
- -35%（0.65倍）
- 1987/12/28 vs 1986/12/27
- 18%（1.18倍）
- 1988/12/28 vs 1987/12/28
- 44%（1.44倍）
- 1989/12/29 vs 1988/12/28
- 30%（1.3倍）
- 1990/12/28 vs 1989/12/29
- -33%（0.67倍）
- 1991/12/30 vs 1990/12/28
- -12%（0.88倍）
- 1992/12/30 vs 1991/12/30
- 52%（1.52倍）
- 1993/12/30 vs 1992/12/30
- 35%（1.35倍）
- 1994/12/30 vs 1993/12/30
- 27%（1.27倍）
- 1995/12/29 vs 1994/12/30
- 11%（1.11倍）
- 1996/12/30 vs 1995/12/29
- -15%（0.85倍）
- 1997/12/30 vs 1996/12/30
- -43%（0.57倍）
- 1998/12/30 vs 1997/12/30
- 27%（1.27倍）
- 1999/12/30 vs 1998/12/30
- 176%（2.76倍）
- 2000/12/29 vs 1999/12/30
- -33%（0.67倍）
- 2001/12/28 vs 2000/12/29
- -54%（0.46倍）
- 2002/12/30 vs 2001/12/28
- -19%（0.81倍）
- 2003/12/30 vs 2002/12/30
- 9%（1.09倍）
- 2004/12/30 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/30
- 56%（1.56倍）
- 2006/12/29 vs 2005/12/30
- 38%（1.38倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- 45%（1.45倍）
- 2010/12/30 vs 2009/12/30
- 41%（1.41倍）
- 2011/12/30 vs 2010/12/30
- -35%（0.65倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 109%（2.09倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/04/18 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
282円（1983/02/24） - 410%（5.1倍）
1,436円（4/18）