株価チャート
株価
4/18
- 前日 (4/17)
- 1,546
- 始値
- 1,546
- 高値
- 1,592
- 安値
- 1,544
- 終値 +2.07%
- 1,578
- 出来高 -46.12%
- 328,600
乖離率
- 株価（5日）
移動平均値 - -1.74%
1,606 - 株価（25日）
移動平均値 - -7.23%
1,701 - 出来高（5日）
移動平均値 - -5.92%
349,260
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 | 1,546 | 1,592 | 1,544 | 1,578 | +2.07% | 328,600 | 795億2175万 | -7.23% | 10.93 | 0.46 |
| 04/17 | 1,611 | 1,629 | 1,546 | 1,546 | -3.98% | 609,900 | 779億914万 | -9.33% | 10.71 | 0.46 |
| 04/16 | 1,641 | 1,644 | 1,604 | 1,610 | -2.48% | 347,900 | 811億3436万 | -5.85% | 11.15 | 0.47 |
| 04/15 | 1,641 | 1,651 | 1,618 | 1,651 | +0.24% | 230,600 | 832億52万 | -3.51% | 11.43 | 0.49 |
| 04/12 | 1,653 | 1,662 | 1,630 | 1,647 | -0.84% | 229,300 | 829億9894万 | -3.74% | 11.41 | 0.49 |
| 04/11 | 1,638 | 1,666 | 1,618 | 1,661 | +0.73% | 258,500 | 837億446万 | -2.92% | 11.5 | 0.49 |
| 04/10 | 1,648 | 1,667 | 1,645 | 1,649 | +0.43% | 189,700 | 830億9973万 | -3.68% | 11.42 | 0.49 |
| 04/09 | 1,654 | 1,661 | 1,638 | 1,642 | -0.61% | 185,400 | 827億4697万 | -4.03% | 11.37 | 0.48 |
| 04/08 | 1,661 | 1,666 | 1,634 | 1,652 | +0.92% | 277,200 | 832億5091万 | -3.39% | 11.44 | 0.49 |
| 04/05 | 1,621 | 1,645 | 1,607 | 1,637 | -0.06% | 332,800 | 824億9500万 | -4.21% | 11.34 | 0.48 |
| 04/04 | 1,662 | 1,669 | 1,638 | 1,638 | -1.44% | 349,300 | 825億4539万 | -4.15% | 11.34 | 0.48 |
| 04/03 | 1,655 | 1,675 | 1,636 | 1,662 | +0.42% | 300,500 | 837億5485万 | -2.81% | 11.51 | 0.49 |
| 04/02 | 1,714 | 1,722 | 1,635 | 1,655 | -2.93% | 593,600 | 834億209万 | -3.27% | 11.46 | 0.49 |
| 04/01 | 1,749 | 1,751 | 1,686 | 1,705 | -2.85% | 339,900 | 859億2179万 | -0.41% | 11.81 | 0.5 |
| 03/29 | 1,678 | 1,756 | 1,676 | 1,755 | +4.84% | 423,400 | 884億4149万 | +2.75% | 12.15 | 0.52 |
| 03/28 | 1,712 | 1,729 | 1,660 | 1,674 | -4.34% | 711,800 | 843億5958万 | -1.65% | 11.59 | 0.49 |
| 03/27 | 1,755 | 1,796 | 1,747 | 1,750 | -0.11% | 894,900 | 881億8952万 | +2.94% | 12.12 | 0.52 |
| 03/26 | 1,659 | 1,770 | 1,650 | 1,752 | -4.73% | 2,169,900 | 882億9031万 | +3.24% | 12.13 | 0.52 |
| 03/25 | 1,861 | 1,861 | 1,824 | 1,839 | +0.33% | 494,100 | 926億7459万 | +8.69% | 12.74 | 0.54 |
| 03/22 | 1,912 | 1,918 | 1,820 | 1,833 | -4.53% | 905,300 | 923億7223万 | +8.85% | 12.69 | 0.54 |
| 03/21 | 1,843 | 1,935 | 1,842 | 1,920 | +4.69% | 1,304,500 | 967億5651万 | +14.35% | 13.3 | 0.57 |
| 03/19 | 1,800 | 1,847 | 1,795 | 1,834 | +2.4% | 914,400 | 924億2262万 | +9.62% | 12.7 | 0.54 |
| 03/18 | 1,755 | 1,805 | 1,745 | 1,791 | +3.05% | 639,100 | 902億5568万 | +7.05% | 12.4 | 0.53 |
| 03/15 | 1,721 | 1,743 | 1,700 | 1,738 | +1.46% | 423,500 | 875億8479万 | +3.82% | 12.04 | 0.51 |
| 03/14 | 1,685 | 1,713 | 1,674 | 1,713 | +2.15% | 381,600 | 863億2494万 | +2.09% | 11.86 | 0.5 |
| 03/13 | 1,677 | 1,711 | 1,649 | 1,677 | +0.42% | 435,500 | 845億1076万 | -0.3% | 11.61 | 0.49 |
| 03/12 | 1,631 | 1,675 | 1,624 | 1,670 | +1.95% | 332,500 | 841億5800万 | -1.07% | 11.57 | 0.49 |
| 03/11 | 1,640 | 1,650 | 1,618 | 1,638 | -0.79% | 368,500 | 825億4539万 | -3.19% | 11.34 | 0.48 |
| 03/08 | 1,619 | 1,675 | 1,614 | 1,651 | +0.79% | 391,600 | 832億52万 | -2.71% | 11.43 | 0.49 |
| 03/07 | 1,666 | 1,688 | 1,631 | 1,638 | -2.56% | 487,700 | 825億4539万 | -3.82% | 11.34 | 0.48 |
| 03/06 | 1,640 | 1,688 | 1,637 | 1,681 | +2.75% | 493,100 | 847億1234万 | -1.58% | 11.64 | 0.5 |
| 03/05 | 1,604 | 1,648 | 1,601 | 1,636 | +1.11% | 316,100 | 824億4461万 | -4.5% | 11.33 | 0.48 |
| 03/04 | 1,638 | 1,650 | 1,605 | 1,618 | -0.25% | 502,200 | 815億3751万 | -5.82% | 11.21 | 0.48 |
| 03/01 | 1,645 | 1,652 | 1,621 | 1,622 | -0.37% | 439,900 | 817億3909万 | -5.86% | 11.23 | 0.48 |
| 02/29 | 1,670 | 1,705 | 1,626 | 1,628 | -2.46% | 1,893,800 | 820億4145万 | -5.73% | 11.27 | 0.48 |
| 02/28 | 1,650 | 1,683 | 1,646 | 1,669 | -0.65% | 454,600 | 841億761万 | -3.58% | 11.56 | 0.49 |
| 02/27 | 1,715 | 1,743 | 1,666 | 1,680 | -0.71% | 571,100 | 846億6194万 | -3.23% | 11.63 | 0.49 |
| 02/26 | 1,624 | 1,697 | 1,624 | 1,692 | +6.21% | 729,000 | 852億6667万 | -2.76% | 11.72 | 0.5 |
| 02/22 | 1,612 | 1,620 | 1,583 | 1,593 | -0.62% | 397,700 | 802億7766万 | -8.66% | 11.03 | 0.47 |
| 02/21 | 1,645 | 1,656 | 1,595 | 1,603 | -1.84% | 489,800 | 807億8160万 | -8.45% | 11.1 | 0.47 |
| 02/20 | 1,675 | 1,683 | 1,628 | 1,633 | -2.27% | 477,900 | 822億9342万 | -6.9% | 11.31 | 0.48 |
| 02/19 | 1,655 | 1,686 | 1,647 | 1,671 | +1.83% | 429,200 | 842億840万 | -4.84% | 11.57 | 0.49 |
| 02/16 | 1,652 | 1,691 | 1,638 | 1,641 | +0.49% | 544,800 | 826億9658万 | -6.5% | 11.36 | 0.48 |
| 02/15 | 1,718 | 1,718 | 1,619 | 1,633 | -4.39% | 814,000 | 822億9342万 | -6.85% | 11.31 | 0.48 |
| 02/14 | 1,766 | 1,791 | 1,685 | 1,708 | -3.61% | 786,800 | 860億7297万 | -2.4% | 11.83 | 0.5 |
| 02/13 | 1,746 | 1,778 | 1,631 | 1,772 | -2.96% | 1,169,300 | 892億9819万 | +1.66% | 12.27 | 0.52 |
| 02/09 | 1,808 | 1,858 | 1,793 | 1,826 | +0.05% | 427,800 | 920億1947万 | +5.43% | 12.65 | 0.54 |
| 02/08 | 1,827 | 1,837 | 1,800 | 1,825 | +0.22% | 369,100 | 919億6907万 | +6.17% | 12.64 | 0.54 |
| 02/07 | 1,827 | 1,848 | 1,808 | 1,821 | -0.16% | 328,400 | 917億6750万 | +6.8% | 12.61 | 0.54 |
| 02/06 | 1,820 | 1,855 | 1,813 | 1,824 | -0.33% | 277,300 | 919億1868万 | +7.8% | 12.63 | 0.54 |
| 02/05 | 1,790 | 1,836 | 1,770 | 1,830 | +3.62% | 452,800 | 922億2104万 | +8.93% | 12.67 | 0.54 |
| 02/02 | 1,765 | 1,782 | 1,743 | 1,766 | -0.28% | 285,200 | 889億9583万 | +5.94% | 12.23 | 0.52 |
| 02/01 | 1,771 | 1,782 | 1,750 | 1,771 | -1.17% | 366,100 | 892億4780万 | +6.94% | 12.26 | 0.52 |
| 01/31 | 1,772 | 1,795 | 1,770 | 1,792 | +0.96% | 256,100 | 903億607万 | +8.94% | 12.41 | 0.53 |
| 01/30 | 1,797 | 1,797 | 1,762 | 1,775 | -1.22% | 313,400 | 894億4937万 | +8.7% | 12.29 | 0.52 |
| 01/29 | 1,776 | 1,815 | 1,775 | 1,797 | +2.04% | 364,600 | 905億5804万 | +10.79% | 12.44 | 0.53 |
| 01/26 | 1,752 | 1,797 | 1,745 | 1,761 | +1.03% | 438,400 | 887億4386万 | +9.31% | 12.2 | 0.52 |
| 01/25 | 1,711 | 1,755 | 1,710 | 1,743 | +1.51% | 315,600 | 878億3676万 | +8.87% | 12.07 | 0.51 |
| 01/24 | 1,716 | 1,724 | 1,694 | 1,717 | -1.09% | 383,600 | 865億2652万 | +7.78% | 11.89 | 0.51 |
| 01/23 | 1,790 | 1,806 | 1,725 | 1,736 | -2.69% | 574,500 | 874億8401万 | +9.46% | 12.02 | 0.51 |
| 01/22 | 1,797 | 1,798 | 1,756 | 1,784 | -0.67% | 310,000 | 899億292万 | +13.05% | 12.35 | 0.53 |
| 01/19 | 1,796 | 1,800 | 1,764 | 1,796 | +0.67% | 501,800 | 905億765万 | +14.61% | 12.44 | 0.53 |
| 01/18 | 1,771 | 1,798 | 1,753 | 1,784 | +0.68% | 471,000 | 899億292万 | +14.51% | 12.35 | 0.53 |
| 01/17 | 1,677 | 1,790 | 1,670 | 1,772 | +6.17% | 826,900 | 892億9819万 | +14.54% | 12.27 | 0.52 |
| 01/16 | 1,680 | 1,687 | 1,653 | 1,669 | -1.59% | 432,500 | 841億761万 | +8.45% | 11.56 | 0.49 |
| 01/15 | 1,643 | 1,700 | 1,637 | 1,696 | +4.24% | 527,400 | 854億6825万 | +10.49% | 11.75 | 0.5 |
| 01/12 | 1,590 | 1,634 | 1,576 | 1,627 | +2.07% | 491,200 | 819億9106万 | +6.41% | 11.27 | 0.48 |
| 01/11 | 1,590 | 1,608 | 1,578 | 1,594 | +1.53% | 418,200 | 803億2806万 | +4.32% | 11.04 | 0.47 |
| 01/10 | 1,537 | 1,579 | 1,535 | 1,570 | +2.55% | 475,800 | 791億1860万 | +2.88% | 10.87 | 0.46 |
| 01/09 | 1,495 | 1,542 | 1,492 | 1,531 | +2.96% | 504,200 | 771億5323万 | +0.26% | 10.6 | 0.45 |
| 01/05 | 1,510 | 1,511 | 1,487 | 1,487 | -1.06% | 265,500 | 749億3590万 | -2.62% | 10.3 | 0.44 |
| 01/04 | 1,470 | 1,508 | 1,447 | 1,503 | +1.35% | 383,100 | 757億4220万 | -1.57% | 10.41 | 0.44 |
| 2023 | ||||||||||
| 12/29 | 1,490 | 1,498 | 1,463 | 1,483 | -1.07% | 348,200 | 747億3432万 | -2.88% | 10.27 | 0.44 |
| 12/28 | 1,509 | 1,512 | 1,491 | 1,499 | -1.12% | 238,100 | 755億4062万 | -1.96% | 10.38 | 0.44 |
| 12/27 | 1,513 | 1,519 | 1,494 | 1,516 | +0.2% | 365,100 | 763億9732万 | -0.98% | 10.5 | 0.45 |
| 12/26 | 1,489 | 1,514 | 1,484 | 1,513 | +1.61% | 337,700 | 762億4614万 | -1.11% | 10.48 | 0.45 |
| 12/25 | 1,510 | 1,510 | 1,485 | 1,489 | -0.13% | 186,000 | 750億3668万 | -2.55% | 10.31 | 0.44 |
| 12/22 | 1,491 | 1,510 | 1,487 | 1,491 | 0% | 193,800 | 751億3747万 | -2.42% | 10.33 | 0.44 |
| 12/21 | 1,484 | 1,506 | 1,477 | 1,491 | -1.06% | 341,100 | 751億3747万 | -2.29% | 10.33 | 0.44 |
| 12/20 | 1,530 | 1,530 | 1,507 | 1,507 | -0.26% | 324,600 | 759億4378万 | -1.12% | 10.44 | 0.44 |
| 12/19 | 1,524 | 1,539 | 1,494 | 1,511 | -1.05% | 436,800 | 761億4535万 | -0.59% | 10.46 | 0.45 |
| 12/18 | 1,527 | 1,533 | 1,501 | 1,527 | -0.59% | 375,900 | 769億5166万 | +0.79% | 10.57 | 0.45 |
| 12/15 | 1,550 | 1,562 | 1,533 | 1,536 | -0.26% | 467,900 | 774億520万 | +1.59% | 10.64 | 0.45 |
| 12/14 | 1,545 | 1,557 | 1,522 | 1,540 | +0.72% | 422,100 | 776億678万 | +2.05% | 10.66 | 0.45 |
| 12/13 | 1,532 | 1,560 | 1,522 | 1,529 | +0.86% | 476,800 | 770億5245万 | +1.66% | 10.59 | 0.45 |
| 12/12 | 1,567 | 1,574 | 1,513 | 1,516 | -3.19% | 525,100 | 763億9732万 | +1% | 10.5 | 0.45 |
| 12/11 | 1,537 | 1,570 | 1,537 | 1,566 | +3.3% | 375,600 | 789億1702万 | +4.33% | 10.85 | 0.46 |
| 12/08 | 1,533 | 1,562 | 1,500 | 1,516 | -2.76% | 547,900 | 763億9732万 | +1.2% | 10.5 | 0.45 |
| 12/07 | 1,568 | 1,582 | 1,555 | 1,559 | -1.33% | 361,900 | 785億6427万 | +4.07% | 10.8 | 0.46 |
| 12/06 | 1,532 | 1,591 | 1,531 | 1,580 | +2.13% | 404,000 | 796億2254万 | +5.69% | 10.94 | 0.47 |
| 12/05 | 1,592 | 1,592 | 1,547 | 1,547 | -2.83% | 408,800 | 779億5954万 | +3.83% | 10.71 | 0.46 |
| 12/04 | 1,546 | 1,600 | 1,536 | 1,592 | +1.92% | 336,600 | 802億2727万 | +6.92% | 11.03 | 0.47 |
| 12/01 | 1,567 | 1,590 | 1,555 | 1,562 | -1.2% | 396,000 | 787億1545万 | +5.26% | 10.82 | 0.46 |
| 11/30 | 1,514 | 1,582 | 1,497 | 1,581 | +3.88% | 703,500 | 796億7293万 | +6.82% | 10.95 | 0.47 |
| 11/29 | 1,508 | 1,525 | 1,497 | 1,522 | +1.67% | 323,200 | 766億9969万 | +3.33% | 10.54 | 0.45 |
| 11/28 | 1,505 | 1,512 | 1,495 | 1,497 | -0.47% | 292,800 | 754億3984万 | +1.98% | 10.37 | 0.44 |
| 11/27 | 1,525 | 1,531 | 1,499 | 1,504 | -1.7% | 310,900 | 757億9260万 | +2.66% | 10.42 | 0.44 |
| 11/24 | 1,567 | 1,573 | 1,521 | 1,530 | -1.8% | 529,600 | 771億284万 | +4.58% | 10.6 | 0.45 |
| 11/22 | 1,476 | 1,575 | 1,475 | 1,558 | +5.2% | 783,100 | 785億1387万 | +6.71% | 10.79 | 0.46 |
| 11/21 | 1,477 | 1,494 | 1,473 | 1,481 | +0.27% | 271,900 | 746億3353万 | +1.72% | 10.26 | 0.44 |
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 | |
| 2007年 3月期 | 4,090 4/10 4/7 | 2,955 11/21 | 545,300 4/7 | - | - | +13.86% 12/12 | -13.64% 11/21 |
| 2008年 3月期 | 3,950 4/11 | 1,773 3/17 | 629,000 3/5 | - | - | +10.86% 4/7 | -17.79% 1/23 |
| 2009年 3月期 | 2,450 4/28 | 1,031 3/12 | 1,995,900 5/30 | - | - | +17.37% 4/2 | -23.84% 10/27 |
| 2010年 3月期 | 1,837 6/17 | 1,085 11/30 | 818,700 9/18 | - | - | +13.15% 1/8 | -15.71% 11/30 |
| 2011年 3月期 | 1,739 5/11 | 1,005 3/15 | 604,700 4/20 | 1171億9816万 | 677億3097万 | +11.56% 11/26 | -20.64% 3/16 |
| 2012年 3月期 | 1,763 3/29 | 1,175 8/24 | 658,200 9/15 | 1188億1562万 | 791億8795万 | +13.15% 3/2 | -9.67% 8/22 |
| 2013年 3月期 | 2,461 3/28 | 1,343 11/13 11/12 | 910,200 6/8 | 1658億5663万 | 905億1014万 | +25.41% 4/11 | -11.16% 11/12 |
| 2014年 3月期 | 3,190 5/15 | 2,181 4/2 | 901,400 5/13 | 2149億8686万 | 1469億8631万 | +11.5% 5/15 | -12.06% 6/13 |
| 2015年 3月期 | 4,300 3/3 | 2,435 10/17 | 2,745,000 1/30 | 2639億9426万 | 1494億9442万 | +41.62% 1/30 | -3.97% 3/27 |
| 2016年 3月期 | 5,220 8/19 | 3,805 2/12 | 959,800 5/11 | 2891億5676万 | 2107億7423万 | +13.46% 5/20 | -13.51% 2/12 |
| 2017年 3月期 | 4,335 3/10 | 3,240 8/19 | 520,600 5/20 | 2401億3305万 | 1794億7661万 | +7.17% 12/13 | -11% 8/19 |
| 2018年 3月期 | 4,515 2/27 | 3,775 4/17 4/14 | 606,900 8/14 | 2501億398万 | 2091億1241万 | +5.65% 5/16 | -5.39% 3/28 |
| 2019年 3月期 | 4,260 4/6 | 2,413 12/25 | 1,467,200 11/12 | 2359億7850万 | 1216億76万 | +5.59% 9/25 | -16.57% 11/19 |
| 2020年 3月期 | 2,605 4/1 | 846 3/17 | 2,009,100 3/12 | 1312億7641万 | 426億3333万 | +7.69% 9/24 | -26.35% 3/16 |
| 2021年 3月期 | 959 3/22 | 446 11/30 | 3,028,100 11/30 | 483億2786万 | 224億7573万 | +20.41% 2/18 | -20.47% 7/10 |
| 2022年 3月期 | 970 5/18 | 541 3/9 | 2,204,700 5/17 | 488億8219万 | 272億6316万 | +18.81% 9/29 | -20.83% 3/9 |
| 2023年 3月期 | 1,083 10/24 | 628 4/8 | 2,805,300 8/30 | 545億7671万 | 316億4744万 | +21.96% 5/27 | -9.89% 12/19 |
| 最新 | 1,578 2024/4/18 | 328,600 | 795億2175万 | -7.23% 1,701 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 86%（1.86倍）
- 1989/12/29 vs 1988/12/28
- 106%（2.06倍）
- 1990/12/28 vs 1989/12/29
- 43%（1.43倍）
- 1991/12/30 vs 1990/12/28
- 3%（1.03倍）
- 1992/12/30 vs 1991/12/30
- 2%（1.02倍）
- 1993/12/30 vs 1992/12/30
- 17%（1.17倍）
- 1994/12/30 vs 1993/12/30
- -65%（0.35倍）
- 1995/12/29 vs 1994/12/30
- 45%（1.45倍）
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -24%（0.76倍）
- 1998/12/30 vs 1997/12/30
- 36%（1.36倍）
- 1999/12/30 vs 1998/12/30
- -31%（0.69倍）
- 2000/12/29 vs 1999/12/30
- -63%（0.37倍）
- 2001/12/28 vs 2000/12/29
- 53%（1.53倍）
- 2002/12/30 vs 2001/12/28
- 34%（1.34倍）
- 2003/12/30 vs 2002/12/30
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/30
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/30
- 43%（1.43倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- 24%（1.24倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 72%（1.72倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- 77%（1.77倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- -42%（0.58倍）
- 2020/12/30 vs 2019/12/30
- -65%（0.35倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- 37%（1.37倍）
- 2023/12/29 vs 2022/12/30
- 62%（1.62倍）
- 2024/04/18 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
446円（2020/11/30） - 254%（3.54倍）
1,578円（4/18）