株価チャート
株価
4/18
- 前日 (4/17)
- 1,955
- 始値
- 1,953
- 高値
- 1,963
- 安値
- 1,935
- 終値 +0.15%
- 1,958
- 出来高 -7.19%
- 2,222,400
乖離率
- 株価（5日）
移動平均値 - -1.36%
1,985 - 株価（25日）
移動平均値 - -4.53%
2,051 - 出来高（5日）
移動平均値 - -14.44%
2,597,420
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 | 1,953 | 1,963 | 1,935 | 1,958 | +0.15% | 2,222,400 | 1兆5222億 | -4.53% | 8.99 | 1.04 |
| 04/17 | 2,007 | 2,007 | 1,955 | 1,955 | -2.1% | 2,394,600 | 1兆5198億 | -4.68% | 8.98 | 1.04 |
| 04/16 | 2,007 | 2,007 | 1,979 | 1,997 | -0.65% | 2,608,600 | 1兆5525億 | -2.68% | 9.17 | 1.06 |
| 04/15 | 1,989 | 2,010 | 1,969 | 2,010 | +0.15% | 2,100,300 | 1兆5626億 | -1.95% | 9.23 | 1.07 |
| 04/12 | 2,031 | 2,034 | 1,994 | 2,007 | -0.94% | 3,661,200 | 1兆5603億 | -2.05% | 9.21 | 1.07 |
| 04/11 | 2,008 | 2,033 | 2,008 | 2,026 | -0.15% | 2,743,400 | 1兆5750億 | -1.17% | 9.3 | 1.08 |
| 04/10 | 2,031 | 2,042 | 2,016 | 2,029 | -2.64% | 3,431,200 | 1兆5774億 | -1.17% | 9.32 | 1.08 |
| 04/09 | 2,088 | 2,090 | 2,062 | 2,084 | +0.05% | 1,721,400 | 1兆6201億 | +1.36% | 9.57 | 1.11 |
| 04/08 | 2,056 | 2,086 | 2,050 | 2,083 | +2.06% | 2,025,000 | 1兆6194億 | +1.21% | 9.56 | 1.11 |
| 04/05 | 2,051 | 2,052 | 2,031 | 2,041 | -1.97% | 2,676,500 | 1兆5867億 | -0.92% | 9.37 | 1.09 |
| 04/04 | 2,114 | 2,115 | 2,076 | 2,082 | -0.57% | 3,753,300 | 1兆6186億 | +0.92% | 9.56 | 1.11 |
| 04/03 | 2,061 | 2,115 | 2,052 | 2,094 | +1.45% | 4,316,800 | 1兆6279億 | +1.4% | 9.61 | 1.11 |
| 04/02 | 2,064 | 2,086 | 2,043 | 2,064 | +0.78% | 3,086,300 | 1兆6046億 | -0.15% | 9.48 | 1.1 |
| 04/01 | 2,077 | 2,084 | 2,030 | 2,048 | -0.34% | 3,268,800 | 1兆5922億 | -1.11% | 9.4 | 1.09 |
| 03/29 | 2,050 | 2,064 | 2,038 | 2,055 | +0.78% | 1,979,500 | 1兆5976億 | -0.96% | 9.43 | 1.09 |
| 03/28 | 2,077 | 2,093 | 2,034 | 2,039 | -4.36% | 4,453,700 | 1兆5852億 | -1.92% | 9.36 | 1.08 |
| 03/27 | 2,138 | 2,144 | 2,128 | 2,132 | +0.09% | 3,946,600 | 1兆6575億 | +2.3% | 9.79 | 1.13 |
| 03/26 | 2,102 | 2,137 | 2,101 | 2,130 | +1.57% | 2,712,000 | 1兆6559億 | +2.21% | 9.78 | 1.13 |
| 03/25 | 2,134 | 2,135 | 2,096 | 2,097 | -1.55% | 2,873,200 | 1兆6302億 | +0.62% | 9.63 | 1.12 |
| 03/22 | 2,129 | 2,139 | 2,116 | 2,130 | +1% | 2,588,300 | 1兆6559億 | +2.26% | 9.78 | 1.13 |
| 03/21 | 2,113 | 2,131 | 2,096 | 2,109 | +1.15% | 4,740,000 | 1兆6396億 | +1.39% | 9.68 | 1.12 |
| 03/19 | 2,066 | 2,095 | 2,057 | 2,085 | +2.41% | 4,912,800 | 1兆6209億 | +0.39% | 9.57 | 1.11 |
| 03/18 | 2,025 | 2,044 | 2,016 | 2,036 | +1.75% | 3,077,200 | 1兆5828億 | -1.83% | 9.35 | 1.08 |
| 03/15 | 1,997 | 2,024 | 1,993 | 2,001 | +0.96% | 6,090,100 | 1兆5556億 | -3.57% | 9.19 | 1.06 |
| 03/14 | 1,965 | 1,985 | 1,956 | 1,982 | +0.87% | 3,192,000 | 1兆5408億 | -4.57% | 9.1 | 1.05 |
| 03/13 | 1,980 | 1,996 | 1,962 | 1,965 | -0.15% | 4,431,200 | 1兆5276億 | -5.44% | 9.02 | 1.04 |
| 03/12 | 1,946 | 1,976 | 1,932 | 1,968 | +0.31% | 3,800,600 | 1兆5300億 | -5.43% | 9.04 | 1.05 |
| 03/11 | 1,949 | 1,972 | 1,927 | 1,962 | -0.46% | 4,098,200 | 1兆5253億 | -5.81% | 9.01 | 1.04 |
| 03/08 | 1,996 | 2,000 | 1,965 | 1,971 | -3.67% | 7,589,800 | 1兆5323億 | -5.56% | 9.05 | 1.05 |
| 03/07 | 2,109 | 2,115 | 2,039 | 2,046 | -2.76% | 3,748,000 | 1兆5906億 | -2.06% | 9.39 | 1.09 |
| 03/06 | 2,094 | 2,108 | 2,085 | 2,104 | +0.48% | 3,970,500 | 1兆6357億 | +0.77% | 9.66 | 1.12 |
| 03/05 | 2,118 | 2,118 | 2,091 | 2,094 | -1.51% | 3,334,200 | 1兆6279億 | +0.34% | 9.61 | 1.11 |
| 03/04 | 2,131 | 2,142 | 2,115 | 2,126 | -0.37% | 2,883,500 | 1兆6528億 | +2.02% | 9.76 | 1.13 |
| 03/01 | 2,137 | 2,148 | 2,125 | 2,134 | +0.09% | 2,396,100 | 1兆6590億 | +2.5% | 9.8 | 1.13 |
| 02/29 | 2,136 | 2,137 | 2,106 | 2,132 | +0.57% | 3,319,800 | 1兆6575億 | +2.6% | 9.79 | 1.13 |
| 02/28 | 2,150 | 2,158 | 2,120 | 2,120 | -1.67% | 3,253,500 | 1兆6481億 | +2.17% | 9.73 | 1.13 |
| 02/27 | 2,144 | 2,187 | 2,144 | 2,156 | +0.7% | 3,365,300 | 1兆6761億 | +4.05% | 9.9 | 1.15 |
| 02/26 | 2,178 | 2,179 | 2,138 | 2,141 | -1.2% | 3,441,300 | 1兆6645億 | +3.58% | 9.83 | 1.14 |
| 02/22 | 2,160 | 2,173 | 2,143 | 2,167 | +0.93% | 3,251,900 | 1兆6847億 | +5.09% | 9.95 | 1.15 |
| 02/21 | 2,161 | 2,170 | 2,136 | 2,147 | -0.32% | 1,957,600 | 1兆6691億 | +4.48% | 9.86 | 1.14 |
| 02/20 | 2,163 | 2,183 | 2,144 | 2,154 | +0.28% | 2,546,200 | 1兆6746億 | +5.18% | 9.89 | 1.15 |
| 02/19 | 2,133 | 2,164 | 2,126 | 2,148 | +1.42% | 2,954,300 | 1兆6699億 | +5.19% | 9.86 | 1.14 |
| 02/16 | 2,089 | 2,122 | 2,072 | 2,118 | +1.78% | 3,618,300 | 1兆6466億 | +4.08% | 9.72 | 1.13 |
| 02/15 | 2,075 | 2,097 | 2,027 | 2,081 | +1.71% | 4,207,200 | 1兆6178億 | +2.61% | 9.55 | 1.11 |
| 02/14 | 2,039 | 2,051 | 2,002 | 2,046 | +0.74% | 3,607,500 | 1兆5906億 | +1.14% | 9.39 | 1.09 |
| 02/13 | 2,002 | 2,035 | 1,989 | 2,031 | 0% | 6,569,100 | 1兆5789億 | +0.64% | 9.32 | 1.08 |
| 02/09 | 2,062 | 2,073 | 2,024 | 2,031 | -1.02% | 4,175,800 | 1兆5789億 | +0.89% | 9.32 | 1.08 |
| 02/08 | 2,055 | 2,067 | 2,036 | 2,052 | +0.39% | 2,529,900 | 1兆5953億 | +2.19% | 9.42 | 1.09 |
| 02/07 | 2,016 | 2,069 | 2,016 | 2,044 | +1.44% | 2,816,500 | 1兆5890億 | +2.25% | 9.38 | 1.09 |
| 02/06 | 2,020 | 2,034 | 2,014 | 2,015 | -0.93% | 3,924,300 | 1兆5665億 | +1.31% | 9.25 | 1.07 |
| 02/05 | 2,055 | 2,069 | 2,031 | 2,034 | +0.64% | 2,487,800 | 1兆5813億 | +2.68% | 9.34 | 1.08 |
| 02/02 | 2,041 | 2,049 | 2,021 | 2,021 | -1.46% | 2,551,500 | 1兆5712億 | +2.54% | 9.28 | 1.07 |
| 02/01 | 2,026 | 2,058 | 2,019 | 2,051 | +0.89% | 2,821,300 | 1兆5945億 | +4.54% | 9.42 | 1.09 |
| 01/31 | 1,997 | 2,037 | 1,994 | 2,033 | +1.04% | 3,787,300 | 1兆5805億 | +4.15% | 9.33 | 1.08 |
| 01/30 | 2,045 | 2,048 | 2,010 | 2,012 | -3.32% | 4,965,700 | 1兆5642億 | +3.55% | 9.24 | 1.07 |
| 01/29 | 2,060 | 2,099 | 2,060 | 2,081 | +2.51% | 2,764,400 | 1兆6178億 | +7.49% | 9.55 | 1.11 |
| 01/26 | 2,057 | 2,075 | 2,030 | 2,030 | -1.65% | 2,172,000 | 1兆5782億 | +5.45% | 9.32 | 1.08 |
| 01/25 | 2,035 | 2,072 | 2,034 | 2,064 | +1.13% | 2,474,900 | 1兆6046億 | +7.72% | 9.48 | 1.1 |
| 01/24 | 2,066 | 2,077 | 2,040 | 2,041 | -0.39% | 2,375,500 | 1兆5867億 | +7.03% | 9.37 | 1.09 |
| 01/23 | 2,062 | 2,081 | 2,044 | 2,049 | -0.63% | 2,979,200 | 1兆5929億 | +8.07% | 9.41 | 1.09 |
| 01/22 | 2,041 | 2,066 | 2,038 | 2,062 | +1.88% | 2,930,000 | 1兆6030億 | +9.22% | 9.47 | 1.1 |
| 01/19 | 2,036 | 2,049 | 2,008 | 2,024 | +0.95% | 2,521,800 | 1兆5735億 | +7.6% | 9.29 | 1.08 |
| 01/18 | 1,990 | 2,026 | 1,990 | 2,005 | +0.75% | 2,191,800 | 1兆5587億 | +6.93% | 9.21 | 1.07 |
| 01/17 | 1,999 | 2,033 | 1,986 | 1,990 | -0.05% | 3,237,400 | 1兆5471億 | +6.42% | 9.14 | 1.06 |
| 01/16 | 1,985 | 2,000 | 1,973 | 1,991 | +0.35% | 1,991,300 | 1兆5478億 | +6.64% | 9.14 | 1.06 |
| 01/15 | 1,970 | 1,990 | 1,970 | 1,984 | +0.05% | 1,905,000 | 1兆5424億 | +6.32% | 9.11 | 1.05 |
| 01/12 | 1,986 | 2,007 | 1,966 | 1,983 | +1.38% | 3,551,900 | 1兆5416億 | +6.44% | 9.1 | 1.05 |
| 01/11 | 1,951 | 1,984 | 1,944 | 1,956 | +0.93% | 5,362,600 | 1兆5206億 | +5.22% | 8.98 | 1.04 |
| 01/10 | 1,929 | 1,948 | 1,926 | 1,938 | +0.52% | 3,144,900 | 1兆5066億 | +4.31% | 8.9 | 1.03 |
| 01/09 | 1,938 | 1,949 | 1,922 | 1,928 | +0.57% | 2,833,800 | 1兆4989億 | +3.71% | 8.85 | 1.03 |
| 01/05 | 1,895 | 1,939 | 1,895 | 1,917 | +1% | 3,701,900 | 1兆4903億 | +3.18% | 8.8 | 1.02 |
| 01/04 | 1,840 | 1,907 | 1,831 | 1,898 | +4.52% | 5,167,700 | 1兆4755億 | +2.1% | 8.71 | 1.01 |
| 2023 | ||||||||||
| 12/29 | 1,805 | 1,827 | 1,805 | 1,816 | +0.67% | 2,236,600 | 1兆4118億 | -2.31% | 8.34 | 0.99 |
| 12/28 | 1,792 | 1,810 | 1,789 | 1,804 | -0.61% | 1,794,400 | 1兆4025億 | -3.17% | 8.28 | 0.98 |
| 12/27 | 1,800 | 1,816 | 1,794 | 1,815 | +1.4% | 1,912,300 | 1兆4110億 | -2.79% | 8.33 | 0.99 |
| 12/26 | 1,808 | 1,809 | 1,786 | 1,790 | -0.33% | 1,851,300 | 1兆3916億 | -4.18% | 8.22 | 0.97 |
| 12/25 | 1,810 | 1,817 | 1,793 | 1,796 | -0.33% | 1,489,500 | 1兆3962億 | -4.06% | 8.25 | 0.98 |
| 12/22 | 1,812 | 1,816 | 1,792 | 1,802 | -0.33% | 2,680,300 | 1兆4009億 | -4.05% | 8.27 | 0.98 |
| 12/21 | 1,799 | 1,815 | 1,795 | 1,808 | -1.15% | 3,080,300 | 1兆4056億 | -3.93% | 8.3 | 0.98 |
| 12/20 | 1,840 | 1,852 | 1,827 | 1,829 | +0.83% | 2,662,600 | 1兆4219億 | -3.13% | 8.4 | 1 |
| 12/19 | 1,797 | 1,832 | 1,789 | 1,814 | +0.44% | 4,074,300 | 1兆4102億 | -4.12% | 8.33 | 0.99 |
| 12/18 | 1,790 | 1,816 | 1,778 | 1,806 | -0.99% | 4,230,500 | 1兆4040億 | -4.65% | 8.29 | 0.98 |
| 12/15 | 1,784 | 1,833 | 1,784 | 1,824 | +2.53% | 5,036,600 | 1兆4180億 | -3.54% | 8.37 | 0.99 |
| 12/14 | 1,823 | 1,823 | 1,774 | 1,779 | -3.42% | 3,324,600 | 1兆3830億 | -5.72% | 8.17 | 0.97 |
| 12/13 | 1,861 | 1,864 | 1,837 | 1,842 | -1.81% | 3,079,400 | 1兆4320億 | -2.23% | 8.46 | 1 |
| 12/12 | 1,911 | 1,919 | 1,875 | 1,876 | -1.05% | 2,429,900 | 1兆4584億 | -0.16% | 8.61 | 1.02 |
| 12/11 | 1,900 | 1,906 | 1,882 | 1,896 | +1.83% | 2,175,100 | 1兆4740億 | +1.17% | 8.7 | 1.03 |
| 12/08 | 1,895 | 1,898 | 1,856 | 1,862 | -3.67% | 3,471,600 | 1兆4475億 | -0.21% | 8.55 | 1.01 |
| 12/07 | 1,945 | 1,952 | 1,929 | 1,933 | -0.67% | 1,936,800 | 1兆5027億 | +3.92% | 8.87 | 1.05 |
| 12/06 | 1,910 | 1,949 | 1,907 | 1,946 | +2.15% | 2,570,700 | 1兆5129億 | +5.25% | 8.93 | 1.06 |
| 12/05 | 1,893 | 1,920 | 1,891 | 1,905 | +0.63% | 2,429,000 | 1兆4810億 | +3.7% | 8.75 | 1.04 |
| 12/04 | 1,917 | 1,917 | 1,892 | 1,893 | -2.17% | 2,503,500 | 1兆4716億 | +3.44% | 8.69 | 1.03 |
| 12/01 | 1,962 | 1,967 | 1,934 | 1,935 | -1.07% | 2,611,000 | 1兆5043億 | +6.14% | 8.88 | 1.05 |
| 11/30 | 1,917 | 1,967 | 1,914 | 1,956 | +1.93% | 6,801,400 | 1兆5206億 | +7.77% | 8.98 | 1.06 |
| 11/29 | 1,919 | 1,928 | 1,908 | 1,919 | 0% | 2,135,800 | 1兆4919億 | +6.14% | 8.81 | 1.04 |
| 11/28 | 1,928 | 1,937 | 1,911 | 1,919 | +0.68% | 2,307,000 | 1兆4919億 | +6.49% | 8.81 | 1.04 |
| 11/27 | 1,935 | 1,949 | 1,906 | 1,906 | -0.99% | 2,562,900 | 1兆4818億 | +6.12% | 8.75 | 1.04 |
| 11/24 | 1,918 | 1,945 | 1,913 | 1,925 | +2.01% | 2,809,800 | 1兆4965億 | +7.48% | 8.84 | 1.05 |
| 11/22 | 1,863 | 1,905 | 1,859 | 1,887 | +1.94% | 3,487,300 | 1兆4670億 | +5.66% | 8.66 | 1.03 |
| 11/21 | 1,876 | 1,877 | 1,825 | 1,851 | -2.22% | 4,218,900 | 1兆4390億 | +3.81% | 8.5 | 1.01 |
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 | 1,440 720 7/17 720 7/12 | 716 358 1/22 | 32,313,000 64,626,000 7/2 | - | - | +15.36% 2/26 | -24.23% 1/22 |
| 2009年 3月期 | 1,198 599 6/6 | 176 88 3/3 88 2/24 他2件 | 21,852,000 43,704,000 1/7 | - | - | +36.59% 4/13 | -47.22% 10/27 |
| 2010年 3月期 | 514 257 3/31 | 240 120 4/1 | 34,035,000 68,070,000 8/25 | 4360億8925万 | - | +27.78% 8/25 | -21.3% 11/26 |
| 2011年 3月期 | 826 413 1/12 413 1/11 | 480 240 3/15 240 7/22 | 37,698,000 75,396,000 5/13 | 7007億9712万 | 4072億4288万 | +18.33% 5/13 | -21.04% 3/15 |
| 2012年 3月期 | 982 491 3/28 | 576 288 4/13 | 41,555,000 83,110,000 4/15 | 8331億5106万 | 4886億9145万 | +13.65% 5/12 | -16.35% 8/22 |
| 2013年 3月期 | 1,286 643 2/7 | 732 366 10/3 | 13,488,500 26,977,000 2/12 | 1兆910億 | 6210億4539万 | +14.69% 2/6 | -11.45% 6/4 |
| 2014年 3月期 | 1,836 918 5/16 | 1,042 521 4/2 | 26,910,500 53,821,000 5/15 | 1兆5577億 | 8840億5642万 | +34.64% 5/16 | -17.5% 8/22 |
| 2015年 3月期 | 1,824 3/10 | 1,124 562 5/12 | 14,669,500 29,339,000 6/20 | 1兆5475億 | 9536億2708万 | +10.31% 6/20 | -12.08% 10/17 |
| 2016年 3月期 | 1,752 8/6 | 972 2/12 | 9,884,700 2/12 | 1兆4864億 | 8246億6683万 | +12.34% 4/22 | -18.11% 8/25 |
| 2017年 3月期 | 1,644 3/6 | 1,014 4/8 | 8,628,600 11/9 | 1兆3948億 | 8603億58万 | +12.35% 12/12 | -8.7% 4/17 |
| 2018年 3月期 | 2,003 1/12 | 1,320 6/12 | 7,871,100 7/31 | 1兆6993億 | 1兆1199億 | +11.93% 11/7 | -10.35% 2/13 |
| 2019年 3月期 | 1,820 9/27 | 1,378 7/6 | 7,572,500 10/30 | 1兆5441億 | 1兆1691億 | +11.37% 8/7 | -13.1% 10/25 |
| 2020年 3月期 | 1,612 4/17 | 599 3/19 | 10,750,300 12/18 | 1兆3676億 | 5082億517万 | +13% 4/30 | -37.13% 3/19 |
| 2021年 3月期 | 1,259 3/24 | 613 4/6 | 16,159,100 3/24 | 1兆681億 | 5200億8309万 | +22.27% 5/27 | -9.3% 10/30 |
| 2022年 3月期 | 1,693 11/16 | 1,070 5/13 | 12,323,700 10/28 | 1兆3162億 | 8318億6301万 | +20.27% 5/21 | -14.67% 3/8 |
| 2023年 3月期 | 1,857 11/28 | 1,419 7/7 | 10,840,200 10/28 | 1兆4437億 | 1兆1031億 | +11.24% 8/29 | -10% 1/4 |
| 最新 | 1,958 2024/4/18 | 2,222,400 | 1兆5222億 | -4.53% 2,051 | |||