株価チャート
株価
4/18
- 前日 (4/17)
- 1,717
- 始値
- 1,711
- 高値
- 1,750
- 安値
- 1,711
- 終値 -0.06%
- 1,716
- 出来高 -1.76%
- 27,900
乖離率
- 株価（5日）
移動平均値 - -3.32%
1,775 - 株価（25日）
移動平均値 - -5.45%
1,815 - 出来高（5日）
移動平均値 - -36.96%
44,260
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 | 1,711 | 1,750 | 1,711 | 1,716 | -0.06% | 27,900 | 800億4463万 | -5.45% | 14.16 | 0.91 |
| 04/17 | 1,723 | 1,767 | 1,706 | 1,717 | -2.17% | 28,400 | 800億9128万 | -5.45% | 14.17 | 0.91 |
| 04/16 | 1,820 | 1,820 | 1,737 | 1,755 | -4.05% | 76,000 | 818億6383万 | -3.52% | 14.49 | 0.93 |
| 04/15 | 1,825 | 1,840 | 1,808 | 1,829 | -1.67% | 54,000 | 853億1564万 | +0.61% | 15.1 | 0.97 |
| 04/12 | 1,850 | 1,882 | 1,850 | 1,860 | +0.54% | 35,000 | 867億6166万 | +2.42% | 15.35 | 0.99 |
| 04/11 | 1,831 | 1,858 | 1,802 | 1,850 | +0.27% | 30,400 | 862億9520万 | +2.21% | 15.27 | 0.98 |
| 04/10 | 1,820 | 1,875 | 1,820 | 1,845 | +1.37% | 35,000 | 860億6197万 | +2.27% | 15.23 | 0.98 |
| 04/09 | 1,829 | 1,830 | 1,800 | 1,820 | +0.83% | 27,700 | 848億9582万 | +1.28% | 15.02 | 0.96 |
| 04/08 | 1,787 | 1,813 | 1,786 | 1,805 | +1.01% | 19,700 | 841億9613万 | +0.73% | 14.9 | 0.96 |
| 04/05 | 1,762 | 1,792 | 1,761 | 1,787 | +0.11% | 23,000 | 833億5650万 | -0.11% | 14.75 | 0.95 |
| 04/04 | 1,767 | 1,801 | 1,765 | 1,785 | +0.9% | 36,100 | 832億6321万 | -0.17% | 14.73 | 0.95 |
| 04/03 | 1,765 | 1,788 | 1,765 | 1,769 | -0.34% | 41,000 | 825億1687万 | -1.01% | 14.6 | 0.94 |
| 04/02 | 1,793 | 1,808 | 1,766 | 1,775 | -1.61% | 37,300 | 827億9675万 | -0.73% | 14.65 | 0.94 |
| 04/01 | 1,837 | 1,843 | 1,796 | 1,804 | -2.22% | 24,600 | 841億4949万 | +0.89% | 14.89 | 0.96 |
| 03/29 | 1,853 | 1,869 | 1,828 | 1,845 | -0.43% | 21,600 | 860億6197万 | +3.25% | 15.23 | 0.98 |
| 03/28 | 1,886 | 1,905 | 1,841 | 1,853 | -2.32% | 40,000 | 864億3514万 | +3.93% | 15.29 | 0.98 |
| 03/27 | 1,863 | 1,909 | 1,863 | 1,897 | +3.44% | 63,100 | 884億8757万 | +6.57% | 15.66 | 1.01 |
| 03/26 | 1,820 | 1,839 | 1,802 | 1,834 | +0.55% | 22,100 | 855億4887万 | +3.38% | 15.14 | 0.97 |
| 03/25 | 1,847 | 1,868 | 1,820 | 1,824 | -1.67% | 32,500 | 850億8241万 | +3.05% | 15.05 | 0.97 |
| 03/22 | 1,854 | 1,861 | 1,833 | 1,855 | +0.92% | 25,400 | 865億2843万 | +5.22% | 15.31 | 0.98 |
| 03/21 | 1,860 | 1,881 | 1,836 | 1,838 | -0.22% | 48,700 | 857億3545万 | +4.61% | 15.17 | 0.97 |
| 03/19 | 1,815 | 1,855 | 1,805 | 1,842 | -0.7% | 49,800 | 859億2204万 | +5.14% | 15.2 | 0.98 |
| 03/18 | 1,830 | 1,868 | 1,825 | 1,855 | +1.31% | 53,600 | 865億2843万 | +6.24% | 15.31 | 0.98 |
| 03/15 | 1,777 | 1,837 | 1,751 | 1,831 | +2.58% | 88,100 | 854億893万 | +5.11% | 15.11 | 0.97 |
| 03/14 | 1,734 | 1,793 | 1,734 | 1,785 | +2.06% | 59,500 | 832億6321万 | +2.7% | 14.73 | 0.95 |
| 03/13 | 1,767 | 1,771 | 1,739 | 1,749 | -1.3% | 33,900 | 815億8395万 | +0.81% | 14.44 | 0.93 |
| 03/12 | 1,730 | 1,772 | 1,723 | 1,772 | +1.84% | 40,100 | 826億5681万 | +2.19% | 14.63 | 0.94 |
| 03/11 | 1,759 | 1,759 | 1,715 | 1,740 | -1.81% | 32,800 | 811億6414万 | +0.46% | 14.36 | 0.92 |
| 03/08 | 1,714 | 1,773 | 1,713 | 1,772 | +2.96% | 73,600 | 826億5681万 | +2.31% | 14.63 | 0.94 |
| 03/07 | 1,692 | 1,728 | 1,683 | 1,721 | +1.71% | 56,000 | 802億7786万 | -0.58% | 14.2 | 0.91 |
| 03/06 | 1,679 | 1,709 | 1,672 | 1,692 | +0.65% | 65,000 | 789億2513万 | -2.42% | 13.97 | 0.9 |
| 03/05 | 1,675 | 1,694 | 1,654 | 1,681 | -0.3% | 49,500 | 784億1202万 | -3.34% | 13.87 | 0.89 |
| 03/04 | 1,753 | 1,753 | 1,673 | 1,686 | -3.33% | 67,300 | 786億4525万 | -3.21% | 13.92 | 0.89 |
| 03/01 | 1,748 | 1,768 | 1,706 | 1,744 | -0.23% | 61,300 | 813億5072万 | -0.11% | 14.39 | 0.92 |
| 02/29 | 1,760 | 1,783 | 1,741 | 1,748 | -1.3% | 101,200 | 815億3731万 | 0% | 15.9 | 0.93 |
| 02/28 | 1,755 | 1,795 | 1,750 | 1,771 | -0.34% | 369,100 | 826億1017万 | +1.14% | 16.11 | 0.94 |
| 02/27 | 1,826 | 1,862 | 1,774 | 1,777 | -0.5% | 506,300 | 828億9004万 | +1.25% | 16.17 | 0.94 |
| 02/26 | 1,786 | 1,818 | 1,780 | 1,786 | 0% | 308,400 | 833億986万 | +1.65% | 16.25 | 0.95 |
| 02/22 | 1,770 | 1,791 | 1,756 | 1,786 | +2.17% | 221,900 | 833億986万 | +1.48% | 16.25 | 0.95 |
| 02/21 | 1,765 | 1,774 | 1,731 | 1,748 | -0.96% | 262,300 | 815億3731万 | -0.79% | 15.9 | 0.93 |
| 02/20 | 1,755 | 1,784 | 1,750 | 1,765 | +0.57% | 198,400 | 823億3029万 | -0.06% | 16.06 | 0.94 |
| 02/19 | 1,713 | 1,759 | 1,708 | 1,755 | +2.33% | 240,400 | 818億6383万 | -0.9% | 15.97 | 0.93 |
| 02/16 | 1,680 | 1,725 | 1,672 | 1,715 | +2.88% | 150,400 | 799億9799万 | -3.33% | 15.6 | 0.91 |
| 02/15 | 1,710 | 1,710 | 1,664 | 1,667 | -1.59% | 187,900 | 777億5898万 | -5.93% | 15.17 | 0.88 |
| 02/14 | 1,710 | 1,717 | 1,681 | 1,694 | -1.28% | 111,100 | 790億1842万 | -4.51% | 15.41 | 0.9 |
| 02/13 | 1,717 | 1,727 | 1,698 | 1,716 | +0.65% | 156,600 | 800億4463万 | -3.27% | 15.61 | 0.91 |
| 02/09 | 1,716 | 1,735 | 1,705 | 1,705 | -1.9% | 106,000 | 795億3153万 | -3.89% | 15.51 | 0.9 |
| 02/08 | 1,723 | 1,748 | 1,696 | 1,738 | +0.06% | 140,000 | 810億7085万 | -1.97% | 15.81 | 0.92 |
| 02/07 | 1,715 | 1,747 | 1,714 | 1,737 | +1.34% | 80,500 | 810億2420万 | -1.86% | 15.8 | 0.92 |
| 02/06 | 1,721 | 1,759 | 1,711 | 1,714 | -0.92% | 103,700 | 799億5134万 | -3.05% | 15.59 | 0.91 |
| 02/05 | 1,723 | 1,750 | 1,706 | 1,730 | +1.05% | 122,200 | 806億9768万 | -2.04% | 15.74 | 0.92 |
| 02/02 | 1,730 | 1,730 | 1,702 | 1,712 | -1.38% | 96,000 | 798億5805万 | -2.84% | 15.57 | 0.91 |
| 02/01 | 1,716 | 1,750 | 1,694 | 1,736 | -1.08% | 109,600 | 809億7755万 | -1.2% | 15.79 | 0.92 |
| 01/31 | 1,787 | 1,788 | 1,735 | 1,755 | -2.17% | 81,000 | 818億6383万 | +0.23% | 15.97 | 0.93 |
| 01/30 | 1,822 | 1,833 | 1,794 | 1,794 | -0.99% | 57,500 | 836億8302万 | +2.87% | 16.32 | 0.95 |
| 01/29 | 1,777 | 1,822 | 1,771 | 1,812 | +3.19% | 49,200 | 845億2265万 | +4.32% | 16.48 | 0.96 |
| 01/26 | 1,774 | 1,782 | 1,747 | 1,756 | -1.79% | 54,200 | 819億1047万 | +1.62% | 15.97 | 0.93 |
| 01/25 | 1,775 | 1,791 | 1,771 | 1,788 | +0.28% | 44,000 | 834億315万 | +4.01% | 16.27 | 0.95 |
| 01/24 | 1,835 | 1,842 | 1,783 | 1,783 | -3.36% | 54,800 | 831億6992万 | +4.27% | 16.22 | 0.95 |
| 01/23 | 1,854 | 1,869 | 1,842 | 1,845 | -0.81% | 34,400 | 860億6197万 | +8.4% | 16.78 | 0.98 |
| 01/22 | 1,830 | 1,860 | 1,830 | 1,860 | +1.75% | 53,000 | 867億6166万 | +9.8% | 16.92 | 0.99 |
| 01/19 | 1,865 | 1,865 | 1,820 | 1,828 | -1.83% | 61,100 | 852億6899万 | +8.42% | 16.63 | 0.97 |
| 01/18 | 1,878 | 1,878 | 1,852 | 1,862 | +1.31% | 47,000 | 868億5496万 | +10.7% | 16.94 | 0.99 |
| 01/17 | 1,840 | 1,883 | 1,838 | 1,838 | -0.11% | 50,100 | 857億3545万 | +9.6% | 16.72 | 0.97 |
| 01/16 | 1,865 | 1,890 | 1,840 | 1,840 | -2.39% | 53,400 | 858億2874万 | +9.85% | 16.74 | 0.98 |
| 01/15 | 1,850 | 1,898 | 1,828 | 1,885 | +2.89% | 86,400 | 879億2782万 | +12.54% | 17.15 | 1 |
| 01/12 | 1,765 | 1,877 | 1,761 | 1,832 | +8.72% | 208,800 | 854億5558万 | +9.63% | 16.67 | 0.97 |
| 01/11 | 1,725 | 1,728 | 1,678 | 1,685 | -1.46% | 58,000 | 785億9860万 | +0.96% | 15.33 | 0.89 |
| 01/10 | 1,700 | 1,725 | 1,699 | 1,710 | +0.88% | 40,300 | 797億6476万 | +2.21% | 15.56 | 0.91 |
| 01/09 | 1,713 | 1,735 | 1,685 | 1,695 | -0.35% | 51,500 | 790億6507万 | +1.13% | 15.42 | 0.9 |
| 01/05 | 1,700 | 1,720 | 1,695 | 1,701 | +0.71% | 28,300 | 793億4494万 | +1.19% | 15.47 | 0.9 |
| 01/04 | 1,660 | 1,695 | 1,630 | 1,689 | +1.32% | 37,800 | 787億8519万 | +0.24% | 15.37 | 0.9 |
| 2023 | ||||||||||
| 12/29 | 1,680 | 1,680 | 1,653 | 1,667 | -0.77% | 26,000 | 777億5898万 | -1.3% | 15.17 | 0.88 |
| 12/28 | 1,664 | 1,680 | 1,658 | 1,680 | +0.84% | 21,100 | 783億6537万 | -0.83% | 15.28 | 0.89 |
| 12/27 | 1,639 | 1,666 | 1,631 | 1,666 | +2.78% | 42,000 | 777億1233万 | -1.94% | 15.16 | 0.88 |
| 12/26 | 1,594 | 1,622 | 1,594 | 1,621 | +1.69% | 21,800 | 756億1326万 | -4.82% | 14.75 | 0.86 |
| 12/25 | 1,607 | 1,612 | 1,586 | 1,594 | -0.25% | 13,500 | 743億5381万 | -6.78% | 14.5 | 0.84 |
| 12/22 | 1,587 | 1,609 | 1,584 | 1,598 | +1.46% | 19,600 | 745億4040万 | -7.04% | 14.54 | 0.85 |
| 12/21 | 1,584 | 1,590 | 1,574 | 1,575 | -2.17% | 26,100 | 734億6754万 | -8.7% | 14.33 | 0.83 |
| 12/20 | 1,586 | 1,617 | 1,572 | 1,610 | +0.94% | 33,500 | 751億15万 | -7.15% | 14.65 | 0.85 |
| 12/19 | 1,541 | 1,595 | 1,541 | 1,595 | +3.98% | 63,200 | 744億46万 | -8.39% | 14.51 | 0.85 |
| 12/18 | 1,513 | 1,546 | 1,499 | 1,534 | -1.22% | 44,900 | 715億5505万 | -12.24% | 13.96 | 0.81 |
| 12/15 | 1,592 | 1,597 | 1,542 | 1,553 | -2.76% | 49,900 | 724億4132万 | -11.71% | 14.13 | 0.82 |
| 12/14 | 1,622 | 1,634 | 1,590 | 1,597 | -2.08% | 45,600 | 744億9375万 | -9.62% | 14.53 | 0.85 |
| 12/13 | 1,668 | 1,677 | 1,625 | 1,631 | -2.45% | 38,700 | 760億7972万 | -8.06% | 14.84 | 0.86 |
| 12/12 | 1,711 | 1,721 | 1,672 | 1,672 | -2.28% | 31,500 | 779億9221万 | -6.01% | 15.21 | 0.89 |
| 12/11 | 1,754 | 1,754 | 1,675 | 1,711 | -2.12% | 48,000 | 798億1140万 | -4.04% | 15.57 | 0.91 |
| 12/08 | 1,775 | 1,792 | 1,737 | 1,748 | -2.67% | 57,900 | 815億3731万 | -1.96% | 15.9 | 0.93 |
| 12/07 | 1,802 | 1,821 | 1,791 | 1,796 | -2.18% | 25,200 | 837億7632万 | +0.79% | 16.34 | 0.95 |
| 12/06 | 1,783 | 1,840 | 1,783 | 1,836 | +3.44% | 28,800 | 856億4216万 | +3.2% | 16.7 | 0.97 |
| 12/05 | 1,775 | 1,813 | 1,775 | 1,775 | -1% | 30,500 | 827億9675万 | +0.17% | 16.15 | 0.94 |
| 12/04 | 1,786 | 1,800 | 1,777 | 1,793 | +0.39% | 20,000 | 836億3638万 | +1.36% | 16.31 | 0.95 |
| 12/01 | 1,783 | 1,815 | 1,780 | 1,786 | +0.45% | 30,300 | 833億986万 | +1.13% | 16.25 | 0.95 |
| 11/30 | 1,825 | 1,825 | 1,776 | 1,778 | -1.82% | 40,200 | 829億3669万 | +0.85% | 16.18 | 0.96 |
| 11/29 | 1,816 | 1,845 | 1,811 | 1,811 | -0.39% | 20,600 | 844億7601万 | +2.9% | 16.48 | 0.98 |
| 11/28 | 1,769 | 1,818 | 1,764 | 1,818 | +2.77% | 31,800 | 848億253万 | +3.53% | 16.54 | 0.99 |
| 11/27 | 1,807 | 1,815 | 1,769 | 1,769 | -2.43% | 30,700 | 825億1687万 | +1.03% | 16.09 | 0.96 |
| 11/24 | 1,789 | 1,822 | 1,786 | 1,813 | +1.34% | 40,200 | 845億6930万 | +3.72% | 16.49 | 0.98 |
| 11/22 | 1,746 | 1,792 | 1,733 | 1,789 | +1.42% | 31,000 | 834億4979万 | +2.64% | 16.28 | 0.97 |
| 11/21 | 1,782 | 1,798 | 1,753 | 1,764 | -1.67% | 37,200 | 822億8364万 | +1.5% | 16.05 | 0.96 |
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 2月期 | 1,399 3/2 | 777 9/26 | 2,900 6/7 | - | - | +13.56% 10/23 | -16.95% 3/31 |
| 2009年 2月期 | 1,060 8/25 | 782 3/31 | 2,800 8/25 | - | - | +15.91% 7/2 | -4.11% 10/30 |
| 2010年 2月期 | 1,003 2/23 | 914 8/26 7/30 | 6,600 2/23 | - | - | +6.34% 9/28 | -4.25% 3/25 |
| 2011年 2月期 | 993 6/21 | 701 12/13 | 14,700 2/23 | 258億9697万 | 182億8174万 | +18.26% 12/30 | -13% 3/14 |
| 2012年 2月期 | 843 12/26 | 662 3/14 | 44,100 2/24 | 219億8504万 | 172億6464万 | +5.66% 4/26 | -3.97% 3/13 |
| 2013年 2月期 | 950 2/6 | 744 5/16 | 58,800 2/25 | 247億7555万 | 194億316万 | +8% 2/6 | -3.84% 4/18 |
| 2014年 2月期 | 1,300 2/4 | 850 6/7 | 44,600 8/27 | 339億338万 | 221億6759万 | +20.43% 2/4 | -9.2% 6/7 |
| 2015年 2月期 | 1,275 1/23 | 931 5/13 | 34,800 8/26 | 332億5139万 | 242億8004万 | +14.08% 6/26 | -9.96% 5/13 |
| 2016年 2月期 | 1,200 5/26 | 989 9/8 | 64,500 8/26 | 312億9543万 | 280億3580万 | +7.74% 11/20 | -9.48% 2/12 |
| 2017年 2月期 | 1,373 7/22 | 1,016 6/28 | 79,200 2/23 | 389億2129万 | 288億119万 | +16.02% 7/22 | -6.95% 3/1 |
| 2018年 2月期 | 1,457 12/13 | 1,080 3/2 | 196,500 8/28 | 588億2383万 | 455億5891万 | +17.1% 3/13 | -4.93% 2/9 |
| 2019年 2月期 | 1,917 5/25 | 921 12/25 | 745,200 3/16 | 773億9553万 | 371億8377万 | +16.99% 3/20 | -23.11% 12/25 |
| 2020年 2月期 | 1,265 3/20 | 674 2/28 | 854,400 9/20 | 590億726万 | 314億3944万 | +8.66% 4/5 | -27.73% 3/13 |
| 2021年 2月期 | 2,315 7/28 | 511 3/13 | 5,123,900 5/28 | 1079億8562万 | 238億3613万 | +53.28% 4/30 | -16.19% 10/26 |
| 2022年 2月期 | 1,724 3/19 | 1,109 7/19 | 1,161,000 3/19 | 804億1780万 | 517億3047万 | +11.78% 3/25 | -12.5% 5/13 |
| 2023年 2月期 | 1,488 4/6 | 1,020 9/7 | 1,073,600 4/27 | 694億933万 | 475億7898万 | +8.62% 7/22 | -17.59% 4/26 |
| 2024年 2月期 | 1,898 1/15 | 1,250 4/10 | 512,100 8/29 | 885億3421万 | 583億757万 | +13.73% 9/6 | -12.25% 12/18 |
| 最新 | 1,716 2024/4/18 | 27,900 | 800億4463万 | -5.45% 1,815 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/25
- -1%（0.99倍）
- 2002/12/30 vs 2001/12/28
- 37%（1.37倍）
- 2003/12/30 vs 2002/12/30
- 130%（2.3倍）
- 2004/12/24 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/24
- 32%（1.32倍）
- 2006/12/29 vs 2005/12/30
- 89%（1.89倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -2%（0.98倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- 63%（1.63倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/04/18 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
163円（2000/08/07） - 953%（10.53倍）
1,716円（4/18）