株価チャート
株価
4/18
- 前日 (4/17)
- 1,420
- 始値
- 1,421
- 高値
- 1,440
- 安値
- 1,409
- 終値 +0.63%
- 1,429
- 出来高 -31.67%
- 71,000
乖離率
- 株価（5日）
移動平均値 - -1.45%
1,450 - 株価（25日）
移動平均値 - -4.03%
1,489 - 出来高（5日）
移動平均値 - -18.48%
87,100
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 | 1,421 | 1,440 | 1,409 | 1,429 | +0.63% | 71,000 | 400億8516万 | -4.03% | 12.46 | 0.75 |
| 04/17 | 1,443 | 1,446 | 1,408 | 1,420 | -1.25% | 103,900 | 398億3270万 | -4.7% | 12.38 | 0.74 |
| 04/16 | 1,471 | 1,481 | 1,432 | 1,438 | -3.3% | 114,200 | 403億3762万 | -3.55% | 12.54 | 0.75 |
| 04/15 | 1,450 | 1,487 | 1,450 | 1,487 | +0.88% | 83,200 | 417億1213万 | -0.27% | 12.97 | 0.78 |
| 04/12 | 1,506 | 1,513 | 1,474 | 1,474 | -1.93% | 63,200 | 413億4746万 | -1.14% | 12.85 | 0.77 |
| 04/11 | 1,506 | 1,511 | 1,493 | 1,503 | -1.12% | 59,400 | 421億6095万 | +0.8% | 13.11 | 0.78 |
| 04/10 | 1,501 | 1,528 | 1,498 | 1,520 | +1.13% | 106,200 | 426億3782万 | +1.88% | 13.25 | 0.79 |
| 04/09 | 1,462 | 1,508 | 1,458 | 1,503 | +2.87% | 77,500 | 421億6095万 | +0.8% | 13.11 | 0.78 |
| 04/08 | 1,462 | 1,463 | 1,442 | 1,461 | +0.76% | 64,300 | 409億8280万 | -2.01% | 12.74 | 0.76 |
| 04/05 | 1,443 | 1,463 | 1,432 | 1,450 | -0.34% | 92,400 | 406億7424万 | -2.95% | 12.64 | 0.76 |
| 04/04 | 1,470 | 1,473 | 1,455 | 1,455 | -0.41% | 90,700 | 408億1449万 | -2.74% | 12.69 | 0.76 |
| 04/03 | 1,480 | 1,488 | 1,461 | 1,461 | -1.02% | 118,500 | 409億8280万 | -2.47% | 12.74 | 0.76 |
| 04/02 | 1,504 | 1,505 | 1,476 | 1,476 | -1.86% | 147,500 | 414億357万 | -1.6% | 12.87 | 0.77 |
| 04/01 | 1,552 | 1,552 | 1,503 | 1,504 | -2.78% | 91,700 | 421億8900万 | +0.2% | 13.11 | 0.79 |
| 03/29 | 1,521 | 1,555 | 1,521 | 1,547 | +1.98% | 106,100 | 433億9520万 | +3% | 13.49 | 0.81 |
| 03/28 | 1,545 | 1,550 | 1,514 | 1,517 | -3.38% | 142,900 | 425億5367万 | +1.13% | 13.23 | 0.79 |
| 03/27 | 1,581 | 1,586 | 1,567 | 1,570 | -0.95% | 191,600 | 440億4038万 | +4.67% | 13.69 | 0.82 |
| 03/26 | 1,545 | 1,598 | 1,545 | 1,585 | +2.92% | 233,100 | 444億6115万 | +5.81% | 13.82 | 0.83 |
| 03/25 | 1,536 | 1,556 | 1,529 | 1,540 | +0.13% | 171,200 | 431億9884万 | +2.87% | 13.43 | 0.8 |
| 03/22 | 1,548 | 1,552 | 1,525 | 1,538 | +0.59% | 132,900 | 431億4274万 | +2.88% | 13.41 | 0.8 |
| 03/21 | 1,514 | 1,538 | 1,506 | 1,529 | +3.38% | 199,500 | 428億9028万 | +2.27% | 13.33 | 0.8 |
| 03/19 | 1,470 | 1,479 | 1,456 | 1,479 | +0.89% | 110,700 | 414億8772万 | -1.2% | 12.9 | 0.77 |
| 03/18 | 1,458 | 1,468 | 1,454 | 1,466 | +1.45% | 95,000 | 411億2305万 | -2.27% | 12.78 | 0.77 |
| 03/15 | 1,436 | 1,445 | 1,423 | 1,445 | +0.49% | 94,600 | 405億3398万 | -3.79% | 12.6 | 0.75 |
| 03/14 | 1,424 | 1,439 | 1,416 | 1,438 | +0.35% | 97,300 | 403億3762万 | -4.52% | 12.54 | 0.75 |
| 03/13 | 1,468 | 1,473 | 1,422 | 1,433 | -1.58% | 157,500 | 401億9736万 | -5.1% | 12.49 | 0.75 |
| 03/12 | 1,422 | 1,458 | 1,413 | 1,456 | +1.04% | 197,600 | 408億4254万 | -3.83% | 12.7 | 0.76 |
| 03/11 | 1,454 | 1,462 | 1,426 | 1,441 | -2.9% | 204,000 | 404億2177万 | -5.07% | 12.56 | 0.75 |
| 03/08 | 1,472 | 1,499 | 1,465 | 1,484 | +0.27% | 132,100 | 416億2798万 | -2.37% | 12.94 | 0.77 |
| 03/07 | 1,520 | 1,521 | 1,474 | 1,480 | -2.18% | 152,000 | 415億1577万 | -3.2% | 12.9 | 0.77 |
| 03/06 | 1,482 | 1,519 | 1,475 | 1,513 | +1.14% | 133,500 | 424億4146万 | -1.63% | 13.19 | 0.79 |
| 03/05 | 1,503 | 1,505 | 1,477 | 1,496 | -1.06% | 141,800 | 419億6459万 | -3.23% | 13.04 | 0.78 |
| 03/04 | 1,542 | 1,543 | 1,512 | 1,512 | -1.31% | 143,600 | 424億1341万 | -2.7% | 13.18 | 0.79 |
| 03/01 | 1,514 | 1,542 | 1,510 | 1,532 | +1.59% | 190,100 | 429億7443万 | -1.92% | 13.36 | 0.8 |
| 02/29 | 1,501 | 1,518 | 1,484 | 1,508 | -0.13% | 175,500 | 423億120万 | -3.95% | 13.15 | 0.79 |
| 02/28 | 1,500 | 1,529 | 1,495 | 1,510 | +0.53% | 176,000 | 423億5731万 | -4.37% | 13.17 | 0.79 |
| 02/27 | 1,520 | 1,520 | 1,491 | 1,502 | +0.13% | 179,400 | 421億3290万 | -5.53% | 13.1 | 0.78 |
| 02/26 | 1,535 | 1,535 | 1,500 | 1,500 | -1.25% | 166,100 | 420億7680万 | -6.31% | 13.08 | 0.78 |
| 02/22 | 1,516 | 1,532 | 1,497 | 1,519 | +0.86% | 221,300 | 426億977万 | -5.65% | 13.24 | 0.79 |
| 02/21 | 1,509 | 1,514 | 1,497 | 1,506 | -0.59% | 134,500 | 422億4510万 | -6.81% | 13.13 | 0.79 |
| 02/20 | 1,523 | 1,525 | 1,504 | 1,515 | -0.98% | 178,600 | 424億9756万 | -6.83% | 13.21 | 0.79 |
| 02/19 | 1,540 | 1,540 | 1,513 | 1,530 | -1.54% | 172,500 | 429億1833万 | -6.48% | 13.34 | 0.8 |
| 02/16 | 1,529 | 1,568 | 1,514 | 1,554 | +3.53% | 277,200 | 435億9156万 | -5.24% | 13.55 | 0.81 |
| 02/15 | 1,536 | 1,559 | 1,500 | 1,501 | -2.28% | 197,200 | 421億485万 | -8.64% | 13.09 | 0.78 |
| 02/14 | 1,540 | 1,547 | 1,526 | 1,536 | -1.48% | 166,500 | 430億8664万 | -6.8% | 13.39 | 0.8 |
| 02/13 | 1,559 | 1,564 | 1,530 | 1,559 | +0.13% | 202,100 | 437億3182万 | -5.63% | 13.59 | 0.81 |
| 02/09 | 1,529 | 1,570 | 1,527 | 1,557 | +1.57% | 163,700 | 436億7571万 | -5.86% | 13.58 | 0.81 |
| 02/08 | 1,548 | 1,554 | 1,523 | 1,533 | -0.71% | 128,100 | 430億248万 | -7.43% | 13.37 | 0.8 |
| 02/07 | 1,527 | 1,546 | 1,516 | 1,544 | +0.46% | 171,500 | 433億1105万 | -6.99% | 13.46 | 0.81 |
| 02/06 | 1,531 | 1,558 | 1,529 | 1,537 | +0.33% | 161,000 | 431億1469万 | -7.58% | 13.4 | 0.8 |
| 02/05 | 1,545 | 1,545 | 1,508 | 1,532 | -0.45% | 272,900 | 429億7443万 | -7.99% | 13.36 | 0.8 |
| 02/02 | 1,490 | 1,551 | 1,482 | 1,539 | +2.6% | 528,300 | 431億7079万 | -7.68% | 13.42 | 0.8 |
| 02/01 | 1,590 | 1,592 | 1,500 | 1,500 | -12.28% | 1,090,400 | 420億7680万 | -10.02% | 13.08 | 0.78 |
| 01/31 | 1,680 | 1,710 | 1,665 | 1,710 | +0.65% | 167,100 | 479億6755万 | +2.4% | 14.91 | 0.89 |
| 01/30 | 1,718 | 1,718 | 1,690 | 1,699 | -0.88% | 110,300 | 476億5898万 | +2.16% | 14.81 | 0.89 |
| 01/29 | 1,702 | 1,716 | 1,697 | 1,714 | +1.12% | 123,800 | 480億7975万 | +3.38% | 14.95 | 0.89 |
| 01/26 | 1,721 | 1,737 | 1,693 | 1,695 | -1.85% | 189,200 | 475億4678万 | +2.6% | 14.78 | 0.88 |
| 01/25 | 1,734 | 1,759 | 1,723 | 1,727 | -0.06% | 178,800 | 484億4442万 | +4.92% | 15.06 | 0.9 |
| 01/24 | 1,724 | 1,742 | 1,707 | 1,728 | -0.29% | 209,200 | 484億7247万 | +5.56% | 15.07 | 0.9 |
| 01/23 | 1,780 | 1,780 | 1,727 | 1,733 | -2.64% | 306,100 | 486億1272万 | +6.45% | 15.11 | 0.9 |
| 01/22 | 1,806 | 1,819 | 1,765 | 1,780 | 0% | 300,400 | 499億3113万 | +9.88% | 15.52 | 0.93 |
| 01/19 | 1,738 | 1,780 | 1,718 | 1,780 | +3.91% | 309,000 | 499億3113万 | +10.7% | 15.52 | 0.93 |
| 01/18 | 1,679 | 1,728 | 1,679 | 1,713 | +2.27% | 237,300 | 480億5170万 | +7.4% | 14.94 | 0.89 |
| 01/17 | 1,777 | 1,790 | 1,674 | 1,675 | -4.72% | 448,500 | 469億8576万 | +5.81% | 14.6 | 0.87 |
| 01/16 | 1,798 | 1,800 | 1,731 | 1,758 | 0% | 354,900 | 493億1400万 | +11.76% | 15.33 | 0.92 |
| 01/15 | 1,669 | 1,780 | 1,659 | 1,758 | +7.92% | 695,500 | 493億1400万 | +12.55% | 15.33 | 0.92 |
| 01/12 | 1,651 | 1,655 | 1,597 | 1,629 | -0.12% | 202,600 | 456億9540万 | +5.16% | 14.2 | 0.85 |
| 01/11 | 1,662 | 1,665 | 1,623 | 1,631 | -0.12% | 153,000 | 457億5150万 | +5.77% | 14.22 | 0.85 |
| 01/10 | 1,628 | 1,668 | 1,618 | 1,633 | +0.31% | 137,100 | 458億760万 | +6.25% | 14.24 | 0.85 |
| 01/09 | 1,639 | 1,655 | 1,606 | 1,628 | +0.93% | 167,200 | 456億6735万 | +6.27% | 14.2 | 0.85 |
| 01/05 | 1,631 | 1,642 | 1,608 | 1,613 | -0.62% | 108,400 | 452億4658万 | +5.84% | 14.06 | 0.84 |
| 01/04 | 1,601 | 1,625 | 1,562 | 1,623 | +0.43% | 172,600 | 455億2709万 | +7.13% | 14.15 | 0.85 |
| 2023 | ||||||||||
| 12/29 | 1,616 | 1,620 | 1,599 | 1,616 | -0.49% | 149,200 | 453億3073万 | +7.3% | 14.09 | 0.84 |
| 12/28 | 1,583 | 1,627 | 1,576 | 1,624 | +2.27% | 171,100 | 455億5514万 | +8.48% | 14.16 | 0.85 |
| 12/27 | 1,591 | 1,603 | 1,582 | 1,588 | +0.51% | 133,500 | 445億4530万 | +6.79% | 13.85 | 0.83 |
| 12/26 | 1,559 | 1,592 | 1,559 | 1,580 | +2.4% | 155,300 | 443億2089万 | +6.9% | 13.78 | 0.82 |
| 12/25 | 1,590 | 1,597 | 1,536 | 1,543 | -1.47% | 161,300 | 432億8300万 | +5.11% | 13.45 | 0.81 |
| 12/22 | 1,556 | 1,591 | 1,556 | 1,566 | +1.1% | 138,800 | 439億2817万 | +7.19% | 13.65 | 0.82 |
| 12/21 | 1,554 | 1,572 | 1,543 | 1,549 | -0.77% | 115,000 | 434億5130万 | +6.83% | 13.51 | 0.81 |
| 12/20 | 1,577 | 1,609 | 1,558 | 1,561 | -0.83% | 230,500 | 437億8792万 | +8.4% | 13.61 | 0.81 |
| 12/19 | 1,549 | 1,574 | 1,526 | 1,574 | +1.88% | 214,800 | 441億5258万 | +10.07% | 13.72 | 0.82 |
| 12/18 | 1,500 | 1,558 | 1,499 | 1,545 | +2.73% | 245,900 | 433億3910万 | +8.88% | 13.47 | 0.81 |
| 12/15 | 1,503 | 1,529 | 1,491 | 1,504 | +0.27% | 202,000 | 421億8900万 | +6.89% | 13.11 | 0.79 |
| 12/14 | 1,543 | 1,579 | 1,500 | 1,500 | -2.15% | 302,100 | 420億7680万 | +7.45% | 13.08 | 0.78 |
| 12/13 | 1,504 | 1,540 | 1,499 | 1,533 | +3.44% | 255,100 | 430億248万 | +10.77% | 13.37 | 0.8 |
| 12/12 | 1,480 | 1,553 | 1,470 | 1,482 | +1.58% | 412,000 | 415億7187万 | +8.02% | 12.92 | 0.77 |
| 12/11 | 1,407 | 1,463 | 1,407 | 1,459 | +4.89% | 212,500 | 409億2670万 | +7.04% | 12.72 | 0.76 |
| 12/08 | 1,412 | 1,425 | 1,377 | 1,391 | -3.34% | 242,400 | 390億1921万 | +2.73% | 12.13 | 0.73 |
| 12/07 | 1,457 | 1,458 | 1,437 | 1,439 | -2.77% | 119,100 | 403億6567万 | +6.75% | 12.55 | 0.75 |
| 12/06 | 1,419 | 1,482 | 1,417 | 1,480 | +3.79% | 170,800 | 415億1577万 | +10.94% | 12.9 | 0.77 |
| 12/05 | 1,455 | 1,469 | 1,425 | 1,426 | -2.79% | 194,700 | 400億101万 | +8.11% | 12.43 | 0.74 |
| 12/04 | 1,486 | 1,489 | 1,452 | 1,467 | -1.74% | 186,600 | 411億5111万 | +12.24% | 12.79 | 0.77 |
| 12/01 | 1,514 | 1,515 | 1,479 | 1,493 | -0.99% | 232,300 | 418億8044万 | +15.56% | 13.02 | 0.78 |
| 11/30 | 1,440 | 1,508 | 1,435 | 1,508 | +4.43% | 308,500 | 423億120万 | +18.09% | 13.15 | 0.79 |
| 11/29 | 1,390 | 1,465 | 1,390 | 1,444 | +3.88% | 367,400 | 405億593万 | +14.42% | 12.59 | 0.75 |
| 11/28 | 1,395 | 1,399 | 1,371 | 1,390 | -0.36% | 132,200 | 389億9116万 | +11.38% | 12.12 | 0.73 |
| 11/27 | 1,413 | 1,414 | 1,382 | 1,395 | 0% | 135,400 | 391億3142万 | +12.68% | 12.16 | 0.73 |
| 11/24 | 1,379 | 1,413 | 1,373 | 1,395 | +2.27% | 239,200 | 391億3142万 | +13.6% | 12.16 | 0.73 |
| 11/22 | 1,340 | 1,370 | 1,337 | 1,364 | +0.96% | 95,600 | 382億6183万 | +11.89% | 11.89 | 0.71 |
| 11/21 | 1,348 | 1,367 | 1,347 | 1,351 | +0.3% | 81,400 | 378億9717万 | +11.56% | 11.78 | 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 | 1,736 4/9 | 477 3/21 | 767,000 8/7 | - | - | +15.19% 5/2 | -28.5% 3/21 |
| 2009年 3月期 | 817 6/17 | 161 2/24 | 336,800 4/17 | - | - | +28.64% 4/6 | -35.48% 2/24 |
| 2010年 3月期 | 808 7/6 | 220 4/1 | 991,900 5/12 | - | - | +64.64% 6/11 | -19.69% 10/8 |
| 2011年 3月期 | 720 4/30 | 290 3/16 3/15 | 234,900 8/5 | 201億9686万 | 81億3484万 | +18.09% 11/26 | -39.87% 3/15 |
| 2012年 3月期 | 433 3/14 | 279 11/17 | 128,900 2/22 | 121億4616万 | 78億2628万 | +15.3% 2/1 | -14.97% 8/9 |
| 2013年 3月期 | 465 3/21 | 310 6/5 6/4 | 101,600 5/8 | 130億4380万 | 86億9587万 | +15.05% 1/21 | -8.42% 6/4 |
| 2014年 3月期 | 675 1/20 | 390 4/2 | 184,800 12/18 | 189億3456万 | 109億3996万 | +17.13% 1/20 | -11.79% 6/7 |
| 2015年 3月期 | 870 12/8 12/5 | 515 4/14 | 232,600 11/5 | 244億454万 | 144億4636万 | +14.27% 6/18 | -7.59% 10/17 |
| 2016年 3月期 | 1,030 7/3 | 650 2/12 | 128,700 5/11 | 288億9273万 | 182億3328万 | +10.38% 6/15 | -19.03% 1/21 |
| 2017年 3月期 | 795 4/21 | 545 8/26 | 310,500 5/11 | 223億70万 | 152億8790万 | +9.52% 2/22 | -16.72% 5/13 |
| 2018年 3月期 | 1,260 2/2 | 660 4/14 | 723,300 10/12 | 1279億3330万 | 185億1379万 | +18.42% 10/12 | -15.29% 2/14 |
| 2019年 3月期 | 1,014 4/6 | 611 12/25 | 257,400 12/3 | 1029億5585万 | 620億3750万 | +9.92% 12/3 | -21.09% 12/25 |
| 2020年 3月期 | 684 4/23 | 406 3/17 | 182,900 3/13 | 694億4950万 | 412億2295万 | +10.24% 10/29 | -24.34% 3/13 |
| 2021年 3月期 | 654 6/29 | 433 4/6 | 4,030,400 6/29 | 664億347万 | 439億6438万 | +31.18% 6/29 | -13.38% 8/3 |
| 2022年 3月期 | 959 11/22 | 487 5/13 | 660,700 11/16 | 269億110万 | 136億6093万 | +16.71% 11/4 | -12.21% 1/27 |
| 2023年 3月期 | 1,572 3/9 | 641 4/27 | 2,475,100 2/1 | 440億9648万 | 179億8081万 | +25.38% 2/1 | -12.62% 4/5 |
| 最新 | 1,429 2024/4/18 | 71,000 | 400億8516万 | -4.03% 1,489 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/29
- -37%（0.63倍）
- 1999/12/30 vs 1998/12/30
- 107%（2.07倍）
- 2000/12/29 vs 1999/12/30
- 27%（1.27倍）
- 2001/12/28 vs 2000/12/29
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/28
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/30
- 88%（1.88倍）
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/28 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- 47%（1.47倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 54%（1.54倍）
- 2014/12/30 vs 2013/12/30
- 45%（1.45倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -29%（0.71倍）
- 2017/12/29 vs 2016/12/30
- 69%（1.69倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 65%（1.65倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 71%（1.71倍）
- 2024/04/18 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
161円（2009/02/24） - 788%（8.88倍）
1,429円（4/18）