株価チャート
株価
4/18
- 前日 (4/17)
- 1,907
- 始値
- 1,912
- 高値
- 1,941
- 安値
- 1,904
- 終値 +1.15%
- 1,929
- 出来高 -12.18%
- 175,900
乖離率
- 株価（5日）
移動平均値 - -0.41%
1,937 - 株価（25日）
移動平均値 - -2.23%
1,973 - 出来高（5日）
移動平均値 - +2.81%
171,100
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 | 1,912 | 1,941 | 1,904 | 1,929 | +1.15% | 175,900 | 2623億4400万 | -2.23% | 20.5 | 0.79 |
| 04/17 | 1,930 | 1,934 | 1,892 | 1,907 | -1.19% | 200,300 | 2593億5200万 | -3.35% | 20.27 | 0.78 |
| 04/16 | 1,954 | 1,957 | 1,924 | 1,930 | -1.28% | 195,700 | 2624億8000万 | -2.23% | 20.52 | 0.79 |
| 04/15 | 1,950 | 1,962 | 1,939 | 1,955 | -0.51% | 127,700 | 2658億8000万 | -0.91% | 20.78 | 0.8 |
| 04/12 | 1,973 | 1,982 | 1,965 | 1,965 | -0.15% | 155,900 | 2672億4000万 | -0.35% | 20.89 | 0.8 |
| 04/11 | 1,953 | 1,969 | 1,937 | 1,968 | -0.61% | 285,500 | 2676億4800万 | -0.15% | 20.92 | 0.81 |
| 04/10 | 1,987 | 1,995 | 1,974 | 1,980 | -0.85% | 325,100 | 2692億8000万 | +0.51% | 21.05 | 0.81 |
| 04/09 | 2,000 | 2,022 | 1,993 | 1,997 | -0.05% | 206,400 | 2715億9200万 | +1.53% | 21.23 | 0.82 |
| 04/08 | 1,981 | 1,998 | 1,962 | 1,998 | +1.99% | 233,900 | 2717億2800万 | +1.73% | 21.24 | 0.82 |
| 04/05 | 1,957 | 1,969 | 1,943 | 1,959 | -0.1% | 153,200 | 2664億2400万 | -0.2% | 20.82 | 0.8 |
| 04/04 | 1,990 | 2,007 | 1,957 | 1,961 | -0.46% | 308,200 | 2666億9600万 | -0.05% | 20.84 | 0.8 |
| 04/03 | 1,951 | 1,985 | 1,950 | 1,970 | +0.92% | 343,000 | 2679億2000万 | +0.46% | 20.94 | 0.81 |
| 04/02 | 1,976 | 1,976 | 1,946 | 1,952 | -1.31% | 254,600 | 2654億7200万 | -0.46% | 20.75 | 0.8 |
| 04/01 | 2,011 | 2,035 | 1,961 | 1,978 | -1.64% | 386,000 | 2690億800万 | +0.87% | 21.03 | 0.81 |
| 03/29 | 1,935 | 2,019 | 1,935 | 2,011 | +4.85% | 461,700 | 2734億9600万 | +2.55% | 21.38 | 0.82 |
| 03/28 | 1,970 | 1,972 | 1,911 | 1,918 | -4.62% | 386,300 | 2608億4800万 | -2.04% | 20.39 | 0.79 |
| 03/27 | 2,015 | 2,033 | 2,010 | 2,011 | +0.5% | 548,600 | 2734億9600万 | +2.6% | 21.38 | 0.82 |
| 03/26 | 2,028 | 2,028 | 2,001 | 2,001 | -1.04% | 358,600 | 2721億3600万 | +2.2% | 21.27 | 0.82 |
| 03/25 | 2,043 | 2,051 | 2,021 | 2,022 | -1.46% | 343,400 | 2749億9200万 | +3.37% | 21.49 | 0.83 |
| 03/22 | 2,048 | 2,061 | 2,028 | 2,052 | +0.88% | 377,900 | 2790億7200万 | +5.07% | 21.81 | 0.84 |
| 03/21 | 2,033 | 2,045 | 2,011 | 2,034 | +1.65% | 427,100 | 2766億2400万 | +4.36% | 21.62 | 0.83 |
| 03/19 | 1,980 | 2,010 | 1,978 | 2,001 | +1.47% | 362,000 | 2721億3600万 | +2.77% | 21.27 | 0.82 |
| 03/18 | 1,969 | 1,994 | 1,962 | 1,972 | +2.23% | 389,500 | 2681億9200万 | +1.49% | 20.96 | 0.81 |
| 03/15 | 1,925 | 1,946 | 1,909 | 1,929 | +0.26% | 820,800 | 2623億4400万 | -0.62% | 20.5 | 0.79 |
| 03/14 | 1,920 | 1,928 | 1,910 | 1,924 | 0% | 350,700 | 2616億6400万 | -0.93% | 20.45 | 0.79 |
| 03/13 | 1,949 | 1,956 | 1,911 | 1,924 | -0.26% | 238,600 | 2616億6400万 | -0.88% | 20.45 | 0.79 |
| 03/12 | 1,902 | 1,929 | 1,883 | 1,929 | +1.31% | 303,500 | 2623億4400万 | -0.62% | 20.5 | 0.79 |
| 03/11 | 1,930 | 1,931 | 1,885 | 1,904 | -2.31% | 339,200 | 2589億4400万 | -1.86% | 20.24 | 0.78 |
| 03/08 | 1,920 | 1,956 | 1,915 | 1,949 | +1.04% | 307,500 | 2650億6400万 | +0.46% | 20.72 | 0.8 |
| 03/07 | 1,950 | 1,958 | 1,911 | 1,929 | -0.41% | 423,900 | 2623億4400万 | -0.41% | 20.5 | 0.79 |
| 03/06 | 1,920 | 1,939 | 1,912 | 1,937 | +1.36% | 310,600 | 2634億3200万 | +0.16% | 20.59 | 0.79 |
| 03/05 | 1,920 | 1,925 | 1,898 | 1,911 | -1.14% | 270,300 | 2598億9600万 | -1.04% | 20.31 | 0.78 |
| 03/04 | 1,945 | 1,945 | 1,922 | 1,933 | -1.18% | 271,000 | 2628億8800万 | +0.21% | 20.55 | 0.79 |
| 03/01 | 1,929 | 1,965 | 1,928 | 1,956 | +0.98% | 235,300 | 2660億1600万 | +1.61% | 20.79 | 0.8 |
| 02/29 | 1,955 | 1,955 | 1,926 | 1,937 | -0.21% | 308,800 | 2634億3200万 | +0.89% | 20.59 | 0.79 |
| 02/28 | 1,961 | 1,973 | 1,938 | 1,941 | -0.87% | 241,400 | 2639億7600万 | +1.36% | 20.63 | 0.79 |
| 02/27 | 1,970 | 1,985 | 1,954 | 1,958 | -0.1% | 151,600 | 2662億8800万 | +2.46% | 20.81 | 0.8 |
| 02/26 | 1,970 | 1,982 | 1,956 | 1,960 | -0.51% | 237,100 | 2665億6000万 | +2.83% | 20.83 | 0.8 |
| 02/22 | 1,968 | 1,982 | 1,953 | 1,970 | +0.66% | 170,600 | 2679億2000万 | +3.68% | 20.94 | 0.81 |
| 02/21 | 1,950 | 1,959 | 1,936 | 1,957 | -0.25% | 160,800 | 2661億5200万 | +3.33% | 20.8 | 0.8 |
| 02/20 | 1,950 | 1,968 | 1,950 | 1,962 | +0.62% | 172,500 | 2668億3200万 | +3.92% | 20.86 | 0.8 |
| 02/19 | 1,963 | 1,971 | 1,938 | 1,950 | -1.02% | 245,400 | 2652億 | +3.61% | 20.73 | 0.8 |
| 02/16 | 1,960 | 1,972 | 1,943 | 1,970 | +1.39% | 222,100 | 2679億2000万 | +4.95% | 20.94 | 0.81 |
| 02/15 | 1,962 | 1,968 | 1,915 | 1,943 | -0.1% | 378,900 | 2642億4800万 | +3.85% | 20.65 | 0.8 |
| 02/14 | 1,980 | 1,986 | 1,931 | 1,945 | -2.06% | 342,100 | 2645億2000万 | +4.23% | 20.67 | 0.8 |
| 02/13 | 1,904 | 1,989 | 1,903 | 1,986 | +4.25% | 730,400 | 2700億9600万 | +6.77% | 21.11 | 0.81 |
| 02/09 | 1,915 | 1,917 | 1,896 | 1,905 | -1.04% | 425,400 | 2590億8000万 | +2.92% | 20.25 | 0.78 |
| 02/08 | 1,936 | 1,947 | 1,920 | 1,925 | -0.47% | 280,900 | 2618億 | +4.39% | 20.46 | 0.79 |
| 02/07 | 1,910 | 1,951 | 1,910 | 1,934 | +0.94% | 234,600 | 2630億2400万 | +5.4% | 20.56 | 0.79 |
| 02/06 | 1,918 | 1,923 | 1,901 | 1,916 | -0.73% | 237,000 | 2605億7600万 | +4.93% | 20.37 | 0.78 |
| 02/05 | 1,919 | 1,945 | 1,915 | 1,930 | +2.33% | 340,200 | 2624億8000万 | +6.28% | 20.52 | 0.79 |
| 02/02 | 1,898 | 1,898 | 1,869 | 1,886 | -0.74% | 212,400 | 2564億9600万 | +4.43% | 20.05 | 0.77 |
| 02/01 | 1,885 | 1,906 | 1,884 | 1,900 | +1.01% | 363,300 | 2584億 | +5.67% | 20.2 | 0.78 |
| 01/31 | 1,860 | 1,883 | 1,860 | 1,881 | +0.7% | 344,000 | 2558億1600万 | +5.14% | 19.99 | 0.77 |
| 01/30 | 1,855 | 1,878 | 1,851 | 1,868 | +0.38% | 353,600 | 2540億4800万 | +4.94% | 19.86 | 0.76 |
| 01/29 | 1,859 | 1,880 | 1,854 | 1,861 | +0.76% | 351,300 | 2530億9600万 | +4.96% | 19.78 | 0.76 |
| 01/26 | 1,845 | 1,865 | 1,838 | 1,847 | +0.05% | 451,700 | 2511億9200万 | +4.65% | 19.63 | 0.76 |
| 01/25 | 1,818 | 1,846 | 1,814 | 1,846 | +1.1% | 456,900 | 2510億5600万 | +5.01% | 19.62 | 0.76 |
| 01/24 | 1,819 | 1,827 | 1,813 | 1,826 | +0.38% | 543,200 | 2483億3600万 | +4.22% | 19.41 | 0.75 |
| 01/23 | 1,840 | 1,846 | 1,816 | 1,819 | -1.14% | 375,300 | 2473億8400万 | +4.24% | 19.34 | 0.74 |
| 01/22 | 1,840 | 1,846 | 1,835 | 1,840 | +1.38% | 299,900 | 2502億4000万 | +5.63% | 19.56 | 0.75 |
| 01/19 | 1,828 | 1,833 | 1,806 | 1,815 | -0.49% | 378,000 | 2468億4000万 | +4.43% | 19.29 | 0.74 |
| 01/18 | 1,817 | 1,827 | 1,814 | 1,824 | +0.66% | 371,500 | 2480億6400万 | +5.13% | 19.39 | 0.75 |
| 01/17 | 1,817 | 1,832 | 1,808 | 1,812 | -0.22% | 479,400 | 2464億3200万 | +4.68% | 19.26 | 0.74 |
| 01/16 | 1,816 | 1,827 | 1,805 | 1,816 | +0.17% | 386,000 | 2469億7600万 | +4.91% | 19.3 | 0.74 |
| 01/15 | 1,814 | 1,831 | 1,813 | 1,813 | 0% | 244,000 | 2465億6800万 | +4.74% | 19.27 | 0.74 |
| 01/12 | 1,823 | 1,831 | 1,805 | 1,813 | -0.44% | 214,800 | 2465億6800万 | +4.74% | 19.27 | 0.74 |
| 01/11 | 1,845 | 1,857 | 1,820 | 1,821 | -0.05% | 433,400 | 2476億5600万 | +5.2% | 19.36 | 0.75 |
| 01/10 | 1,796 | 1,827 | 1,796 | 1,822 | +1.62% | 470,800 | 2477億9200万 | +5.26% | 19.37 | 0.75 |
| 01/09 | 1,790 | 1,793 | 1,772 | 1,793 | +2.4% | 299,800 | 2438億4800万 | +3.52% | 19.06 | 0.73 |
| 01/05 | 1,751 | 1,754 | 1,733 | 1,751 | +0.69% | 238,400 | 2381億3600万 | +1.04% | 18.61 | 0.72 |
| 01/04 | 1,710 | 1,739 | 1,689 | 1,739 | +1.93% | 281,400 | 2365億400万 | +0.17% | 18.48 | 0.71 |
| 2023 | ||||||||||
| 12/29 | 1,705 | 1,714 | 1,696 | 1,706 | +0.71% | 189,600 | 2320億1600万 | -1.95% | 18.13 | 0.7 |
| 12/28 | 1,687 | 1,702 | 1,687 | 1,694 | +0.59% | 216,400 | 2303億8400万 | -2.87% | 18.01 | 0.69 |
| 12/27 | 1,690 | 1,692 | 1,682 | 1,684 | 0% | 190,600 | 2290億2400万 | -3.66% | 17.9 | 0.69 |
| 12/26 | 1,692 | 1,697 | 1,674 | 1,684 | +0.06% | 211,300 | 2290億2400万 | -3.77% | 17.9 | 0.69 |
| 12/25 | 1,687 | 1,693 | 1,673 | 1,683 | +0.84% | 175,000 | 2288億8800万 | -3.99% | 17.89 | 0.69 |
| 12/22 | 1,660 | 1,672 | 1,654 | 1,669 | +0.54% | 235,300 | 2269億8400万 | -5.06% | 17.74 | 0.68 |
| 12/21 | 1,667 | 1,670 | 1,656 | 1,660 | -1.6% | 304,400 | 2257億6000万 | -5.84% | 17.65 | 0.68 |
| 12/20 | 1,684 | 1,695 | 1,681 | 1,687 | +1.02% | 248,700 | 2294億3200万 | -4.58% | 17.93 | 0.69 |
| 12/19 | 1,666 | 1,683 | 1,651 | 1,670 | -0.18% | 277,400 | 2271億2000万 | -5.81% | 17.75 | 0.68 |
| 12/18 | 1,680 | 1,680 | 1,644 | 1,673 | -0.65% | 329,200 | 2275億2800万 | -5.85% | 17.78 | 0.69 |
| 12/15 | 1,668 | 1,689 | 1,664 | 1,684 | +1.26% | 584,500 | 2290億2400万 | -5.5% | 17.9 | 0.69 |
| 12/14 | 1,708 | 1,708 | 1,662 | 1,663 | -3.59% | 396,200 | 2261億6800万 | -6.94% | 17.68 | 0.68 |
| 12/13 | 1,738 | 1,741 | 1,721 | 1,725 | -0.75% | 391,900 | 2346億 | -3.74% | 18.34 | 0.71 |
| 12/12 | 1,766 | 1,768 | 1,736 | 1,738 | -0.23% | 253,200 | 2363億6800万 | -3.28% | 18.47 | 0.71 |
| 12/11 | 1,776 | 1,776 | 1,739 | 1,742 | +0.11% | 342,400 | 2369億1200万 | -3.11% | 18.52 | 0.71 |
| 12/08 | 1,749 | 1,759 | 1,734 | 1,740 | -3.55% | 459,000 | 2366億4000万 | -3.17% | 18.5 | 0.71 |
| 12/07 | 1,820 | 1,831 | 1,799 | 1,804 | -0.88% | 322,700 | 2453億4400万 | +0.39% | 19.18 | 0.74 |
| 12/06 | 1,802 | 1,825 | 1,797 | 1,820 | +0.55% | 311,700 | 2475億2000万 | +1.56% | 19.35 | 0.75 |
| 12/05 | 1,804 | 1,819 | 1,803 | 1,810 | +0.06% | 251,200 | 2461億6000万 | +1.34% | 19.24 | 0.74 |
| 12/04 | 1,834 | 1,835 | 1,798 | 1,809 | -1.36% | 243,000 | 2460億2400万 | +1.52% | 19.23 | 0.74 |
| 12/01 | 1,835 | 1,843 | 1,828 | 1,834 | +0.44% | 321,500 | 2494億2400万 | +3.21% | 19.49 | 0.75 |
| 11/30 | 1,818 | 1,833 | 1,806 | 1,826 | +0.22% | 306,400 | 2483億3600万 | +3.16% | 19.41 | 0.75 |
| 11/29 | 1,822 | 1,835 | 1,814 | 1,822 | -0.76% | 190,600 | 2477億9200万 | +3.29% | 19.37 | 0.75 |
| 11/28 | 1,843 | 1,849 | 1,833 | 1,836 | +0.16% | 378,800 | 2496億9600万 | +4.44% | 19.52 | 0.75 |
| 11/27 | 1,832 | 1,852 | 1,829 | 1,833 | +0.83% | 436,500 | 2492億8800万 | +4.68% | 19.48 | 0.75 |
| 11/24 | 1,789 | 1,823 | 1,785 | 1,818 | +2.42% | 346,300 | 2472億4800万 | +4.18% | 19.32 | 0.74 |
| 11/22 | 1,749 | 1,790 | 1,746 | 1,775 | +1.84% | 294,800 | 2414億 | +2.01% | 18.87 | 0.73 |
| 11/21 | 1,750 | 1,760 | 1,729 | 1,743 | -0.85% | 326,600 | 2370億4800万 | +0.35% | 18.53 | 0.71 |
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 | 1,550 6,200 10/31 6,200 10/22 | 808 3,230 3/17 | 2,192,800 548,200 3/11 | - | - | +28.33% 10/19 | -27.77% 1/22 |
| 2009年 3月期 | 1,043 2,085 6/6 | 208 416 2/3 | 2,067,400 1,033,700 10/9 | - | - | +42.09% 4/10 | -47.13% 10/9 |
| 2010年 3月期 | 1,023 2,045 8/3 | 348 695 4/1 | 2,896,600 1,448,300 2/1 | - | - | +32.69% 8/3 | -20.09% 2/8 |
| 2011年 3月期 | 1,003 2,006 4/30 | 547 1,093 3/15 | 2,339,200 1,169,600 4/30 | 1364億800万 | 743億2400万 | +14.12% 11/11 | -26.6% 3/15 |
| 2012年 3月期 | 834 1,668 3/27 | 495 991 11/25 990 11/11 | 2,119,600 1,059,800 2/1 | 1134億2400万 | 673億2000万 | +13.99% 2/6 | -21.51% 8/22 |
| 2013年 3月期 | 1,347 2,694 3/29 | 573 1,145 10/11 | 3,160,800 1,580,400 1/30 | 1831億9200万 | 778億6000万 | +27.57% 2/6 | -15.43% 10/1 |
| 2014年 3月期 | 2,045 4,090 1/21 | 1,246 2,492 4/2 | 2,344,800 1,172,400 3/20 | 2781億2000万 | 1694億5600万 | +17.88% 5/20 | -12.26% 6/13 |
| 2015年 3月期 | 1,793 3,585 3/11 | 1,104 2,207 10/14 | 2,402,200 1,201,100 10/31 | 2437億8000万 | 1500億7600万 | +18.71% 2/9 | -15.81% 10/14 10/10 |
| 2016年 3月期 | 1,893 3,785 8/7 3,785 8/6 | 1,131 2,261 2/12 | 2,035,800 1,017,900 4/30 | 2573億8000万 | 1537億4800万 | +13.44% 5/10 | -18.27% 2/12 |
| 2017年 3月期 | 1,593 3,185 12/16 | 1,120 2,239 8/3 | 2,288,600 1,144,300 5/2 | 2165億8000万 | 1522億5200万 | +15.68% 5/1 | -10.77% 6/28 |
| 2018年 3月期 | 2,515 5,030 1/12 5,030 1/11 | 1,361 2,721 4/17 | 2,431,200 1,215,600 5/1 | 3420億4000万 | 1850億2800万 | +14.68% 11/6 | -13.55% 2/14 |
| 2019年 3月期 | 2,605 5,210 5/14 | 1,388 2,775 12/25 | 2,107,200 1,053,600 12/19 | 3542億8000万 | 1887億 | +13.36% 5/14 | -14.14% 10/15 |
| 2020年 3月期 | 1,843 3,685 12/13 | 1,055 2,109 3/17 | 1,296,600 648,300 12/20 | 2505億8000万 | 1434億1200万 | +14.18% 9/17 | -21.22% 3/16 |
| 2021年 3月期 | 1,793 3,585 3/18 | 1,159 2,317 4/6 | 864,600 432,300 8/4 | 2437億8000万 | 1575億5600万 | +12.59% 8/13 | -7.92% 7/31 |
| 2022年 3月期 | 1,763 6/30 | 1,307 3/8 | 1,109,100 10/28 | 2397億6800万 | 1777億5200万 | +8.96% 6/4 | -14.42% 3/8 |
| 2023年 3月期 | 1,791 3/9 | 1,228 5/19 | 1,027,700 5/16 | 2435億7600万 | 1670億800万 | +10.76% 5/9 | -7.41% 9/30 |
| 最新 | 1,929 2024/4/18 | 175,900 | 2623億4400万 | -2.23% 1,973 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- 263%（3.63倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 130%（2.3倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/04/18 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
208円（2009/02/03） - 827%（9.27倍）
1,929円（4/18）