株価チャート
株価
4/18
- 前日 (4/17)
- 1,453
- 始値
- 1,435
- 高値
- 1,487
- 安値
- 1,422
- 終値 +1.58%
- 1,476
- 出来高 +26.85%
- 206,900
乖離率
- 株価（5日）
移動平均値 - -1.99%
1,506 - 株価（25日）
移動平均値 - -4.16%
1,540 - 出来高（5日）
移動平均値 - +5.8%
195,560
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 | 1,435 | 1,487 | 1,422 | 1,476 | +1.58% | 206,900 | 672億7875万 | -4.16% | 6.01 | 0.79 |
| 04/17 | 1,480 | 1,489 | 1,435 | 1,453 | -2.35% | 163,100 | 662億3036万 | -5.59% | 5.91 | 0.77 |
| 04/16 | 1,517 | 1,534 | 1,479 | 1,488 | -3.69% | 206,700 | 678億2573万 | -3.25% | 6.05 | 0.79 |
| 04/15 | 1,545 | 1,551 | 1,516 | 1,545 | -1.34% | 157,600 | 704億2389万 | +0.72% | 6.29 | 0.82 |
| 04/12 | 1,538 | 1,571 | 1,530 | 1,566 | +2.35% | 243,500 | 713億8111万 | +2.29% | 6.37 | 0.83 |
| 04/11 | 1,520 | 1,536 | 1,501 | 1,530 | +0.66% | 126,200 | 697億4016万 | +0.26% | 6.23 | 0.82 |
| 04/10 | 1,528 | 1,533 | 1,515 | 1,520 | +0.93% | 138,700 | 692億8434万 | -0.26% | 6.18 | 0.81 |
| 04/09 | 1,495 | 1,513 | 1,491 | 1,506 | +0.47% | 166,300 | 686億4620万 | -0.99% | 6.13 | 0.8 |
| 04/08 | 1,465 | 1,504 | 1,464 | 1,499 | +2.53% | 186,000 | 683億2713万 | -1.32% | 6.1 | 0.8 |
| 04/05 | 1,447 | 1,473 | 1,441 | 1,462 | -3.31% | 313,100 | 666億4060万 | -3.56% | 5.95 | 0.78 |
| 04/04 | 1,514 | 1,553 | 1,499 | 1,512 | +1.07% | 267,100 | 689億1969万 | -0.26% | 6.15 | 0.81 |
| 04/03 | 1,497 | 1,514 | 1,485 | 1,496 | -0.8% | 277,900 | 681億9038万 | -0.86% | 6.09 | 0.8 |
| 04/02 | 1,531 | 1,535 | 1,498 | 1,508 | -2.46% | 224,000 | 687億3736万 | +0.33% | 6.14 | 0.8 |
| 04/01 | 1,640 | 1,641 | 1,546 | 1,546 | -5.33% | 306,100 | 704億6947万 | +3.34% | 6.29 | 0.82 |
| 03/29 | 1,632 | 1,641 | 1,617 | 1,633 | +0.12% | 127,400 | 744億3509万 | +9.82% | 6.64 | 0.87 |
| 03/28 | 1,630 | 1,657 | 1,624 | 1,631 | -0.12% | 228,100 | 743億4393万 | +10.65% | 6.64 | 0.87 |
| 03/27 | 1,583 | 1,649 | 1,583 | 1,633 | +3.16% | 426,500 | 744億3509万 | +11.7% | 6.64 | 0.87 |
| 03/26 | 1,597 | 1,623 | 1,582 | 1,583 | -0.94% | 252,300 | 721億5600万 | +9.1% | 6.44 | 0.84 |
| 03/25 | 1,615 | 1,629 | 1,594 | 1,598 | -1.11% | 254,900 | 728億3973万 | +10.66% | 6.5 | 0.85 |
| 03/22 | 1,610 | 1,630 | 1,593 | 1,616 | -0.43% | 288,900 | 736億6020万 | +12.46% | 6.58 | 0.86 |
| 03/21 | 1,606 | 1,635 | 1,603 | 1,623 | +2.79% | 405,000 | 739億7927万 | +14.54% | 6.6 | 0.86 |
| 03/19 | 1,532 | 1,579 | 1,519 | 1,579 | +3.88% | 361,500 | 719億7367万 | +12.95% | 6.42 | 0.84 |
| 03/18 | 1,521 | 1,539 | 1,501 | 1,520 | 0% | 372,100 | 692億8434万 | +10.22% | 6.18 | 0.81 |
| 03/15 | 1,453 | 1,520 | 1,447 | 1,520 | +3.75% | 516,300 | 692億8434万 | +11.52% | 6.18 | 0.81 |
| 03/14 | 1,438 | 1,470 | 1,438 | 1,465 | +1.6% | 319,700 | 667億7735万 | +8.76% | 5.96 | 0.78 |
| 03/13 | 1,442 | 1,486 | 1,420 | 1,442 | +1.41% | 335,700 | 657億2896万 | +8.26% | 5.87 | 0.77 |
| 03/12 | 1,406 | 1,429 | 1,378 | 1,422 | +2.08% | 235,400 | 648億1733万 | +7.81% | 5.79 | 0.76 |
| 03/11 | 1,407 | 1,418 | 1,371 | 1,393 | -4.72% | 386,400 | 634億9545万 | +6.66% | 5.67 | 0.74 |
| 03/08 | 1,425 | 1,484 | 1,412 | 1,462 | +1.04% | 293,100 | 666億4060万 | +12.98% | 5.95 | 0.78 |
| 03/07 | 1,510 | 1,515 | 1,442 | 1,447 | -2.89% | 349,800 | 659億5687万 | +13.14% | 5.89 | 0.77 |
| 03/06 | 1,442 | 1,490 | 1,437 | 1,490 | +3.33% | 345,200 | 679億1689万 | +17.79% | 6.06 | 0.79 |
| 03/05 | 1,439 | 1,457 | 1,400 | 1,442 | -0.07% | 379,100 | 657億2896万 | +15.45% | 5.87 | 0.77 |
| 03/04 | 1,427 | 1,469 | 1,410 | 1,443 | +0.21% | 393,400 | 657億7455万 | +16.94% | 5.87 | 0.77 |
| 03/01 | 1,465 | 1,480 | 1,425 | 1,440 | -0.89% | 430,000 | 656億3780万 | +18.03% | 5.86 | 0.77 |
| 02/29 | 1,354 | 1,456 | 1,340 | 1,453 | +8.59% | 826,400 | 662億3036万 | +20.38% | 5.91 | 0.77 |
| 02/28 | 1,352 | 1,367 | 1,330 | 1,338 | -0.67% | 353,800 | 609億8846万 | +12.06% | 5.44 | 0.71 |
| 02/27 | 1,335 | 1,356 | 1,325 | 1,347 | +1.51% | 308,600 | 613億9869万 | +13.86% | 5.48 | 0.72 |
| 02/26 | 1,329 | 1,348 | 1,315 | 1,327 | -0.38% | 354,900 | 604億8706万 | +13.32% | 5.4 | 0.71 |
| 02/22 | 1,338 | 1,346 | 1,309 | 1,332 | +1.83% | 356,200 | 607億1496万 | +14.93% | 5.42 | 0.71 |
| 02/21 | 1,320 | 1,335 | 1,307 | 1,308 | -1.95% | 411,000 | 596億2100万 | +14.04% | 5.32 | 0.7 |
| 02/20 | 1,321 | 1,358 | 1,318 | 1,334 | -1.04% | 408,400 | 608億613万 | +17.43% | 5.43 | 0.71 |
| 02/19 | 1,385 | 1,389 | 1,342 | 1,348 | -4.73% | 515,500 | 614億4427万 | +19.93% | 5.48 | 0.72 |
| 02/16 | 1,439 | 1,454 | 1,360 | 1,415 | +0.07% | 1,402,900 | 644億9825万 | +27.36% | 5.76 | 0.75 |
| 02/15 | 1,294 | 1,414 | 1,248 | 1,414 | +26.93% | 1,655,500 | 644億5267万 | +28.9% | 5.75 | 0.75 |
| 02/14 | 1,130 | 1,137 | 1,095 | 1,114 | -2.79% | 569,000 | 507億7813万 | +2.77% | 4.53 | 0.59 |
| 02/13 | 1,120 | 1,150 | 1,101 | 1,146 | +3.62% | 416,100 | 522億3675万 | +6.11% | 4.66 | 0.61 |
| 02/09 | 1,116 | 1,122 | 1,100 | 1,106 | -1.16% | 213,900 | 504億1348万 | +3.17% | 4.5 | 0.59 |
| 02/08 | 1,132 | 1,134 | 1,091 | 1,119 | -0.8% | 350,400 | 510億604万 | +4.87% | 4.55 | 0.6 |
| 02/07 | 1,099 | 1,142 | 1,092 | 1,128 | +2.83% | 373,900 | 514億1628万 | +6.31% | 4.59 | 0.6 |
| 02/06 | 1,113 | 1,117 | 1,085 | 1,097 | -1.35% | 213,900 | 500億324万 | +4.08% | 4.46 | 0.58 |
| 02/05 | 1,104 | 1,117 | 1,092 | 1,112 | +1.55% | 290,100 | 506億8697万 | +6.11% | 4.52 | 0.59 |
| 02/02 | 1,099 | 1,102 | 1,068 | 1,095 | +0.55% | 384,200 | 499億1208万 | +5.19% | 4.46 | 0.58 |
| 02/01 | 1,090 | 1,105 | 1,088 | 1,089 | -1% | 183,400 | 496億3859万 | +5.22% | 4.43 | 0.58 |
| 01/31 | 1,080 | 1,100 | 1,077 | 1,100 | +1.29% | 159,800 | 501億3998万 | +7% | 4.48 | 0.59 |
| 01/30 | 1,082 | 1,098 | 1,070 | 1,086 | +0.28% | 159,900 | 495億184万 | +6.37% | 4.42 | 0.58 |
| 01/29 | 1,078 | 1,089 | 1,072 | 1,083 | +1.12% | 179,100 | 493億6509万 | +6.7% | 4.41 | 0.58 |
| 01/26 | 1,105 | 1,105 | 1,071 | 1,071 | -3.08% | 258,400 | 488億1811万 | +6.14% | 4.36 | 0.57 |
| 01/25 | 1,109 | 1,116 | 1,094 | 1,105 | -1.07% | 284,400 | 503億6789万 | +10.17% | 4.5 | 0.59 |
| 01/24 | 1,117 | 1,125 | 1,103 | 1,117 | +0.27% | 342,300 | 509億1488万 | +12.15% | 4.54 | 0.6 |
| 01/23 | 1,088 | 1,125 | 1,087 | 1,114 | +3.24% | 704,700 | 507億7813万 | +12.87% | 4.53 | 0.59 |
| 01/22 | 1,060 | 1,084 | 1,060 | 1,079 | +3.45% | 255,500 | 491億8277万 | +10.21% | 4.39 | 0.57 |
| 01/19 | 1,050 | 1,060 | 1,030 | 1,043 | +1.07% | 251,200 | 475億4182万 | +7.19% | 4.24 | 0.56 |
| 01/18 | 1,012 | 1,037 | 1,007 | 1,032 | +1.78% | 201,100 | 470億4042万 | +6.5% | 4.2 | 0.55 |
| 01/17 | 1,033 | 1,052 | 1,014 | 1,014 | -1.65% | 281,500 | 462億1995万 | +5.08% | 4.13 | 0.54 |
| 01/16 | 1,034 | 1,039 | 1,026 | 1,031 | -0.19% | 203,700 | 469億9484万 | +7.06% | 4.19 | 0.55 |
| 01/15 | 1,040 | 1,044 | 1,030 | 1,033 | -0.1% | 278,300 | 470億8600万 | +7.38% | 4.2 | 0.55 |
| 01/12 | 1,052 | 1,069 | 1,030 | 1,034 | -2.36% | 525,900 | 471億3159万 | +7.82% | 4.21 | 0.55 |
| 01/11 | 1,116 | 1,120 | 1,049 | 1,059 | -2.49% | 1,214,300 | 482億7113万 | +10.89% | 4.31 | 0.56 |
| 01/10 | 1,058 | 1,088 | 1,034 | 1,086 | +5.85% | 833,500 | 495億184万 | +14.44% | 4.42 | 0.58 |
| 01/09 | 982 | 1,026 | 980 | 1,026 | +7.77% | 802,400 | 467億6693万 | +8.8% | 4.17 | 0.55 |
| 01/05 | 976 | 980 | 950 | 952 | -1.35% | 251,800 | 433億9388万 | +1.38% | 3.87 | 0.51 |
| 01/04 | 965 | 968 | 937 | 965 | -1.53% | 341,800 | 439億8644万 | +2.77% | 3.93 | 0.51 |
| 2023 | ||||||||||
| 12/29 | 942 | 980 | 942 | 980 | +3.48% | 464,500 | 446億7017万 | +4.81% | 3.99 | 0.52 |
| 12/28 | 933 | 948 | 918 | 947 | -0.11% | 289,500 | 431億6597万 | +1.83% | 3.85 | 0.5 |
| 12/27 | 944 | 952 | 938 | 948 | +0.64% | 187,300 | 432億1155万 | +2.49% | 3.86 | 0.51 |
| 12/26 | 927 | 947 | 926 | 942 | +1.51% | 228,500 | 429億3806万 | +2.28% | 3.83 | 0.5 |
| 12/25 | 930 | 935 | 918 | 928 | +0.32% | 193,300 | 422億9991万 | +1.2% | 3.78 | 0.49 |
| 12/22 | 926 | 936 | 917 | 925 | 0% | 187,700 | 421億6317万 | +1.09% | 3.76 | 0.49 |
| 12/21 | 927 | 936 | 916 | 925 | -1.8% | 215,400 | 421億6317万 | +1.43% | 3.76 | 0.49 |
| 12/20 | 953 | 958 | 936 | 942 | +0.86% | 355,600 | 429億3806万 | +3.63% | 3.83 | 0.5 |
| 12/19 | 919 | 934 | 906 | 934 | +1.52% | 257,800 | 425億7340万 | +3.2% | 3.8 | 0.5 |
| 12/18 | 898 | 926 | 890 | 920 | +0.77% | 245,300 | 419億3526万 | +2% | 3.74 | 0.49 |
| 12/15 | 894 | 913 | 889 | 913 | +2.47% | 255,200 | 416億1619万 | +1.44% | 3.71 | 0.49 |
| 12/14 | 934 | 934 | 890 | 891 | -4.91% | 444,200 | 406億1339万 | -0.56% | 3.63 | 0.47 |
| 12/13 | 932 | 949 | 920 | 937 | +2.18% | 385,700 | 427億1015万 | +5.52% | 3.81 | 0.5 |
| 12/12 | 962 | 963 | 909 | 917 | -3.47% | 473,400 | 417億9851万 | +4.2% | 3.73 | 0.49 |
| 12/11 | 937 | 959 | 937 | 950 | +3.94% | 581,200 | 433億271万 | +8.94% | 3.87 | 0.51 |
| 12/08 | 954 | 955 | 912 | 914 | -7.11% | 762,900 | 416億6177万 | +6.03% | 3.72 | 0.49 |
| 12/07 | 998 | 1,010 | 982 | 984 | -1.6% | 427,500 | 448億5250万 | +15.22% | 4 | 0.52 |
| 12/06 | 967 | 1,003 | 952 | 1,000 | +3.52% | 617,400 | 455億8180万 | +18.76% | 4.07 | 0.53 |
| 12/05 | 935 | 982 | 927 | 966 | +5% | 752,800 | 440億3202万 | +16.53% | 3.93 | 0.51 |
| 12/04 | 922 | 922 | 897 | 920 | -0.22% | 265,700 | 419億3526万 | +12.47% | 3.74 | 0.49 |
| 12/01 | 943 | 944 | 914 | 922 | -1.18% | 389,200 | 420億2642万 | +13.97% | 3.75 | 0.49 |
| 11/30 | 896 | 933 | 892 | 933 | +2.41% | 310,800 | 425億2782万 | +16.63% | 3.8 | 0.5 |
| 11/29 | 932 | 932 | 904 | 911 | -4.21% | 616,100 | 415億2502万 | +15.32% | 3.71 | 0.49 |
| 11/28 | 890 | 958 | 888 | 951 | +7.46% | 1,031,500 | 433億4830万 | +21.92% | 3.87 | 0.51 |
| 11/27 | 857 | 897 | 850 | 885 | +5.11% | 558,100 | 403億3990万 | +15.08% | 3.6 | 0.47 |
| 11/24 | 836 | 851 | 831 | 842 | +1.81% | 327,100 | 383億7988万 | +10.64% | 3.43 | 0.45 |
| 11/22 | 826 | 838 | 820 | 827 | -1.43% | 228,200 | 376億9615万 | +9.39% | 3.36 | 0.44 |
| 11/21 | 850 | 851 | 836 | 839 | -1.53% | 233,800 | 382億4313万 | +11.87% | 3.41 | 0.45 |
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 | 1,035 4/16 | 394 3/17 | 747,000 2/13 | - | - | +14.55% 5/7 | -22.65% 2/13 |
| 2009年 3月期 | 742 7/11 | 176 2/18 | 232,000 5/14 | - | - | +41.31% 5/14 | -33.36% 10/27 |
| 2010年 3月期 | 648 3/30 | 235 4/1 | 280,000 9/11 | - | - | +32.06% 6/11 | -15.98% 11/9 |
| 2011年 3月期 | 813 2/4 | 419 8/5 8/4 | 502,000 4/30 | 370億5735万 | 190億9843万 | +16.82% 12/6 | -30.83% 3/15 |
| 2012年 3月期 | 850 3/19 3/16 | 494 11/24 11/21 | 336,000 7/21 | 387億4385万 | 225億1701万 | +20.93% 7/1 | -16.51% 10/5 |
| 2013年 3月期 | 1,163 3/28 | 453 10/15 10/12 | 734,000 2/8 | 530億1070万 | 206億4819万 | +31.67% 2/8 | -25.56% 5/16 |
| 2014年 3月期 | 2,004 9/26 | 845 4/2 | 2,289,000 9/27 | 913億4432万 | 385億1594万 | +29.4% 5/13 | -17.76% 10/3 |
| 2015年 3月期 | 2,720 3/25 | 1,367 5/21 | 1,396,200 12/5 | 1239億8252万 | 623億1033万 | +21.15% 12/8 | -16.87% 10/17 |
| 2016年 3月期 | 3,575 6/4 | 1,392 2/24 | 895,700 7/15 | 1629億5496万 | 634億4987万 | +22.67% 5/26 | -20.59% 8/25 |
| 2017年 3月期 | 2,321 2/15 | 966 7/8 | 579,500 5/12 | 1057億9537万 | 440億3202万 | +15.55% 8/12 | -27.85% 6/28 |
| 2018年 3月期 | 2,291 5/8 | 1,241 2/14 | 1,073,500 11/9 | 1044億2792万 | 565億6702万 | +12.17% 4/24 | -20.15% 8/10 |
| 2019年 3月期 | 1,646 5/9 | 528 12/25 | 751,800 11/8 | 750億2765万 | 240億6719万 | +14.98% 9/25 | -21.35% 5/30 |
| 2020年 3月期 | 820 12/16 | 350 3/23 | 528,300 3/23 | 373億7708万 | 159億5363万 | +15.54% 9/20 | -34.82% 3/23 |
| 2021年 3月期 | 716 3/31 | 326 7/31 | 1,147,700 2/15 | 326億3657万 | 148億5966万 | +40.5% 2/15 | -18.25% 7/31 |
| 2022年 3月期 | 964 6/7 | 311 3/8 | 1,447,500 5/14 | 439億4086万 | 141億7594万 | +25.02% 5/28 | -19.38% 11/30 |
| 2023年 3月期 | 569 3/6 | 330 4/27 4/12 | 1,558,000 11/10 | 259億3604万 | 150億4199万 | +27.92% 11/15 | -10.63% 3/17 |
| 最新 | 1,476 2024/4/18 | 206,900 | 672億7875万 | -4.16% 1,540 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 9%（1.09倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- -18%（0.82倍）
- 1992/12/28 vs 1991/12/30
- -17%（0.83倍）
- 1993/12/30 vs 1992/12/28
- 6%（1.06倍）
- 1994/12/30 vs 1993/12/30
- 71%（1.71倍）
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/30 vs 1995/12/29
- 8%（1.08倍）
- 1997/12/30 vs 1996/12/30
- -39%（0.61倍）
- 1998/12/30 vs 1997/12/30
- -38%（0.62倍）
- 1999/12/30 vs 1998/12/30
- 21%（1.21倍）
- 2000/12/29 vs 1999/12/30
- -25%（0.75倍）
- 2001/12/28 vs 2000/12/29
- 8%（1.08倍）
- 2002/12/30 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 80%（1.8倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- 77%（1.77倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 174%（2.74倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- -63%（0.37倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 108%（2.08倍）
- 2024/04/18 vs 2023/12/29
- 51%（1.51倍）
- 過去安値
176円（2009/02/18） - 739%（8.39倍）
1,476円（4/18）