株価チャート
株価
4/18
- 前日 (4/17)
- 1,124
- 始値
- 1,121
- 高値
- 1,135
- 安値
- 1,121
- 終値 +0.71%
- 1,132
- 出来高 -55.56%
- 6,400
乖離率
- 株価（5日）
移動平均値 - -0.61%
1,139 - 株価（25日）
移動平均値 - -2.25%
1,158 - 出来高（5日）
移動平均値 - -47.45%
12,180
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 | 1,121 | 1,135 | 1,121 | 1,132 | +0.71% | 6,400 | 215億8146万 | -2.25% | 13.03 | 0.49 |
| 04/17 | 1,144 | 1,144 | 1,124 | 1,124 | -1.32% | 14,400 | 214億2894万 | -2.94% | 12.94 | 0.48 |
| 04/16 | 1,145 | 1,145 | 1,135 | 1,139 | -0.87% | 18,300 | 217億1491万 | -1.73% | 13.11 | 0.49 |
| 04/15 | 1,146 | 1,152 | 1,141 | 1,149 | -0.09% | 9,500 | 219億556万 | -0.86% | 13.23 | 0.5 |
| 04/12 | 1,158 | 1,160 | 1,150 | 1,150 | -0.69% | 12,300 | 219億2463万 | -0.78% | 13.24 | 0.5 |
| 04/11 | 1,155 | 1,166 | 1,152 | 1,158 | -0.34% | 15,900 | 220億7715万 | -0.17% | 13.33 | 0.5 |
| 04/10 | 1,150 | 1,165 | 1,150 | 1,162 | +0.87% | 12,000 | 221億5341万 | +0.26% | 13.37 | 0.5 |
| 04/09 | 1,157 | 1,158 | 1,150 | 1,152 | -0.09% | 9,300 | 219億6276万 | -0.52% | 13.26 | 0.5 |
| 04/08 | 1,157 | 1,158 | 1,146 | 1,153 | +0.26% | 15,200 | 219億8182万 | -0.43% | 13.27 | 0.5 |
| 04/05 | 1,137 | 1,150 | 1,136 | 1,150 | +0.44% | 13,400 | 219億2463万 | -0.61% | 13.24 | 0.5 |
| 04/04 | 1,148 | 1,150 | 1,137 | 1,145 | +0.26% | 17,900 | 218億2930万 | -1.04% | 13.18 | 0.49 |
| 04/03 | 1,127 | 1,150 | 1,127 | 1,142 | +0.62% | 20,700 | 217億7211万 | -1.3% | 13.14 | 0.49 |
| 04/02 | 1,143 | 1,151 | 1,132 | 1,135 | -0.7% | 21,900 | 216億3865万 | -1.9% | 13.06 | 0.49 |
| 04/01 | 1,150 | 1,169 | 1,143 | 1,143 | -0.44% | 37,300 | 217億9117万 | -1.3% | 13.16 | 0.49 |
| 03/29 | 1,145 | 1,153 | 1,134 | 1,148 | +0.79% | 36,800 | 218億8650万 | -0.86% | 13.21 | 0.49 |
| 03/28 | 1,160 | 1,166 | 1,138 | 1,139 | -4.61% | 139,200 | 217億1491万 | -1.56% | 13.11 | 0.49 |
| 03/27 | 1,201 | 1,209 | 1,192 | 1,194 | -0.25% | 185,400 | 227億6348万 | +3.11% | 13.74 | 0.51 |
| 03/26 | 1,198 | 1,204 | 1,189 | 1,197 | -0.08% | 33,900 | 228億2068万 | +3.55% | 13.78 | 0.52 |
| 03/25 | 1,194 | 1,205 | 1,192 | 1,198 | +0.5% | 32,500 | 228億3974万 | +3.9% | 13.79 | 0.52 |
| 03/22 | 1,195 | 1,195 | 1,186 | 1,192 | +0.51% | 18,100 | 227億2535万 | +3.65% | 13.72 | 0.51 |
| 03/21 | 1,185 | 1,192 | 1,181 | 1,186 | +1.02% | 49,200 | 226億1096万 | +3.4% | 13.65 | 0.51 |
| 03/19 | 1,170 | 1,175 | 1,165 | 1,174 | +0.34% | 22,400 | 223億8218万 | +2.53% | 13.51 | 0.51 |
| 03/18 | 1,167 | 1,176 | 1,165 | 1,170 | +0.52% | 15,800 | 223億592万 | +2.27% | 13.47 | 0.5 |
| 03/15 | 1,153 | 1,168 | 1,153 | 1,164 | +0.95% | 18,200 | 221億9154万 | +1.84% | 13.4 | 0.5 |
| 03/14 | 1,143 | 1,153 | 1,138 | 1,153 | +0.87% | 18,000 | 219億8182万 | +0.87% | 13.27 | 0.5 |
| 03/13 | 1,154 | 1,157 | 1,141 | 1,143 | -0.26% | 14,400 | 217億9117万 | -0.09% | 13.16 | 0.49 |
| 03/12 | 1,139 | 1,146 | 1,128 | 1,146 | +0.53% | 30,000 | 218億4837万 | +0.09% | 13.19 | 0.49 |
| 03/11 | 1,150 | 1,158 | 1,137 | 1,140 | -1.13% | 30,500 | 217億3398万 | -0.44% | 13.12 | 0.49 |
| 03/08 | 1,150 | 1,163 | 1,150 | 1,153 | +0.17% | 32,900 | 219億8182万 | +0.52% | 13.27 | 0.5 |
| 03/07 | 1,150 | 1,157 | 1,144 | 1,151 | +0.35% | 59,700 | 219億4369万 | +0.26% | 13.25 | 0.5 |
| 03/06 | 1,140 | 1,150 | 1,140 | 1,147 | +0.26% | 61,900 | 218億6743万 | -0.09% | 13.2 | 0.49 |
| 03/05 | 1,138 | 1,144 | 1,131 | 1,144 | +0.35% | 22,300 | 218億1024万 | -0.44% | 13.17 | 0.49 |
| 03/04 | 1,161 | 1,163 | 1,139 | 1,140 | -0.09% | 52,700 | 217億3398万 | -0.87% | 13.12 | 0.49 |
| 03/01 | 1,144 | 1,144 | 1,139 | 1,141 | -0.26% | 77,800 | 217億5304万 | -0.87% | 13.13 | 0.49 |
| 02/29 | 1,150 | 1,151 | 1,142 | 1,144 | -0.61% | 94,400 | 218億1024万 | -0.69% | 13.17 | 0.49 |
| 02/28 | 1,138 | 1,151 | 1,138 | 1,151 | +1.05% | 74,200 | 219億4369万 | -0.17% | 13.25 | 0.5 |
| 02/27 | 1,146 | 1,148 | 1,136 | 1,139 | -0.18% | 42,700 | 217億1491万 | -1.3% | 13.11 | 0.49 |
| 02/26 | 1,148 | 1,153 | 1,141 | 1,141 | -0.26% | 33,300 | 217億5304万 | -1.21% | 13.13 | 0.49 |
| 02/22 | 1,147 | 1,149 | 1,140 | 1,144 | -0.17% | 15,700 | 218億1024万 | -1.04% | 13.17 | 0.49 |
| 02/21 | 1,141 | 1,150 | 1,139 | 1,146 | +0.09% | 17,600 | 218億4837万 | -0.95% | 13.19 | 0.49 |
| 02/20 | 1,145 | 1,151 | 1,144 | 1,145 | +0.53% | 15,600 | 218億2930万 | -1.12% | 13.18 | 0.49 |
| 02/19 | 1,136 | 1,144 | 1,136 | 1,139 | -0.09% | 16,600 | 217億1491万 | -1.73% | 13.11 | 0.49 |
| 02/16 | 1,123 | 1,141 | 1,118 | 1,140 | +1.97% | 17,000 | 217億3398万 | -1.72% | 13.12 | 0.49 |
| 02/15 | 1,125 | 1,131 | 1,110 | 1,118 | -0.45% | 25,600 | 213億1455万 | -3.7% | 12.87 | 0.48 |
| 02/14 | 1,129 | 1,130 | 1,116 | 1,123 | -0.53% | 26,000 | 214億987万 | -3.52% | 12.93 | 0.48 |
| 02/13 | 1,140 | 1,141 | 1,115 | 1,129 | -1.66% | 45,200 | 215億2426万 | -3.17% | 12.99 | 0.49 |
| 02/09 | 1,151 | 1,164 | 1,144 | 1,148 | -0.69% | 19,800 | 218億8650万 | -1.71% | 13.21 | 0.49 |
| 02/08 | 1,162 | 1,163 | 1,145 | 1,156 | -0.52% | 24,100 | 220億3902万 | -1.03% | 13.31 | 0.5 |
| 02/07 | 1,162 | 1,167 | 1,159 | 1,162 | 0% | 12,000 | 221億5341万 | -0.34% | 13.37 | 0.5 |
| 02/06 | 1,170 | 1,174 | 1,162 | 1,162 | -0.68% | 14,000 | 221億5341万 | -0.17% | 13.37 | 0.5 |
| 02/05 | 1,165 | 1,170 | 1,163 | 1,170 | +0.52% | 14,000 | 223億592万 | +0.78% | 13.47 | 0.5 |
| 02/02 | 1,171 | 1,171 | 1,156 | 1,164 | -0.6% | 15,900 | 221億9154万 | +0.61% | 13.4 | 0.5 |
| 02/01 | 1,175 | 1,175 | 1,167 | 1,171 | -0.26% | 12,300 | 223億2499万 | +1.47% | 13.48 | 0.5 |
| 01/31 | 1,169 | 1,174 | 1,164 | 1,174 | +0.77% | 10,600 | 223億8218万 | +2% | 13.51 | 0.51 |
| 01/30 | 1,180 | 1,180 | 1,165 | 1,165 | -0.94% | 15,900 | 222億1060万 | +1.57% | 13.41 | 0.5 |
| 01/29 | 1,169 | 1,178 | 1,164 | 1,176 | +1.38% | 12,800 | 224億2031万 | +2.71% | 13.54 | 0.51 |
| 01/26 | 1,168 | 1,168 | 1,158 | 1,160 | -0.68% | 15,500 | 221億1528万 | +1.67% | 13.35 | 0.5 |
| 01/25 | 1,158 | 1,169 | 1,157 | 1,168 | +0.69% | 13,800 | 222億6779万 | +2.55% | 13.44 | 0.5 |
| 01/24 | 1,172 | 1,172 | 1,156 | 1,160 | -1.02% | 19,800 | 221億1528万 | +2.11% | 13.35 | 0.5 |
| 01/23 | 1,177 | 1,178 | 1,168 | 1,172 | -0.26% | 11,600 | 223億4405万 | +3.44% | 13.49 | 0.5 |
| 01/22 | 1,167 | 1,177 | 1,167 | 1,175 | +1.12% | 9,000 | 224億125万 | +3.98% | 13.52 | 0.51 |
| 01/19 | 1,164 | 1,167 | 1,159 | 1,162 | -0.17% | 11,200 | 221億5341万 | +3.01% | 13.37 | 0.5 |
| 01/18 | 1,178 | 1,178 | 1,164 | 1,164 | -0.34% | 7,400 | 221億9154万 | +3.37% | 13.4 | 0.5 |
| 01/17 | 1,181 | 1,187 | 1,168 | 1,168 | -0.17% | 14,900 | 222億6779万 | +3.91% | 13.44 | 0.5 |
| 01/16 | 1,185 | 1,185 | 1,170 | 1,170 | -1.1% | 12,500 | 223億592万 | +4.37% | 13.47 | 0.5 |
| 01/15 | 1,168 | 1,184 | 1,165 | 1,183 | +1.72% | 22,800 | 225億5377万 | +5.72% | 13.62 | 0.51 |
| 01/12 | 1,174 | 1,179 | 1,161 | 1,163 | -0.94% | 15,200 | 221億7247万 | +4.21% | 13.39 | 0.5 |
| 01/11 | 1,182 | 1,183 | 1,174 | 1,174 | -0.68% | 22,600 | 223億8218万 | +5.29% | 13.51 | 0.51 |
| 01/10 | 1,174 | 1,186 | 1,166 | 1,182 | +0.85% | 20,900 | 225億3470万 | +6.2% | 13.61 | 0.51 |
| 01/09 | 1,178 | 1,187 | 1,166 | 1,172 | -0.17% | 20,100 | 223億4405万 | +5.59% | 13.49 | 0.5 |
| 01/05 | 1,154 | 1,200 | 1,151 | 1,174 | +1.73% | 44,000 | 223億8218万 | +5.96% | 13.51 | 0.51 |
| 01/04 | 1,112 | 1,154 | 1,110 | 1,154 | +3.96% | 44,300 | 220億89万 | +4.34% | 13.28 | 0.5 |
| 2023 | ||||||||||
| 12/29 | 1,107 | 1,112 | 1,101 | 1,110 | +0.73% | 29,400 | 211億6203万 | +0.54% | 12.78 | 0.48 |
| 12/28 | 1,091 | 1,102 | 1,088 | 1,102 | +1.47% | 13,100 | 210億951万 | -0.18% | 12.68 | 0.47 |
| 12/27 | 1,083 | 1,088 | 1,081 | 1,086 | +0.56% | 27,000 | 207億447万 | -1.54% | 12.5 | 0.47 |
| 12/26 | 1,089 | 1,093 | 1,076 | 1,080 | -0.83% | 35,100 | 205億9008万 | -2.09% | 12.43 | 0.47 |
| 12/25 | 1,101 | 1,101 | 1,087 | 1,089 | 0% | 10,400 | 207億6167万 | -1.36% | 12.53 | 0.47 |
| 12/22 | 1,087 | 1,094 | 1,086 | 1,089 | +0.18% | 10,700 | 207億6167万 | -1.36% | 12.53 | 0.47 |
| 12/21 | 1,089 | 1,094 | 1,084 | 1,087 | -0.64% | 14,400 | 207億2354万 | -1.45% | 12.51 | 0.47 |
| 12/20 | 1,099 | 1,109 | 1,089 | 1,094 | -0.36% | 31,700 | 208億5699万 | -0.73% | 12.59 | 0.47 |
| 12/19 | 1,088 | 1,098 | 1,088 | 1,098 | +0.92% | 8,300 | 209億3325万 | -0.27% | 12.64 | 0.47 |
| 12/18 | 1,095 | 1,095 | 1,080 | 1,088 | -0.73% | 14,000 | 207億4260万 | -1.09% | 12.52 | 0.47 |
| 12/15 | 1,094 | 1,097 | 1,090 | 1,096 | +0.18% | 12,300 | 208億9512万 | -0.27% | 12.62 | 0.47 |
| 12/14 | 1,110 | 1,110 | 1,094 | 1,094 | -1% | 17,900 | 208億5699万 | -0.27% | 12.59 | 0.47 |
| 12/13 | 1,111 | 1,111 | 1,103 | 1,105 | -0.54% | 10,800 | 210億6671万 | +0.82% | 12.72 | 0.48 |
| 12/12 | 1,118 | 1,121 | 1,108 | 1,111 | -0.36% | 21,700 | 211億8110万 | +1.46% | 12.79 | 0.48 |
| 12/11 | 1,114 | 1,116 | 1,107 | 1,115 | +0.81% | 13,600 | 212億5736万 | +2.01% | 12.83 | 0.48 |
| 12/08 | 1,107 | 1,111 | 1,098 | 1,106 | -0.09% | 26,500 | 210億8577万 | +1.28% | 12.73 | 0.48 |
| 12/07 | 1,112 | 1,115 | 1,107 | 1,107 | -0.98% | 18,400 | 211億484万 | +1.47% | 12.74 | 0.48 |
| 12/06 | 1,112 | 1,122 | 1,111 | 1,118 | +0.45% | 19,900 | 213億1455万 | +2.57% | 12.87 | 0.48 |
| 12/05 | 1,130 | 1,130 | 1,112 | 1,113 | -1.5% | 20,800 | 212億1923万 | +2.39% | 12.81 | 0.48 |
| 12/04 | 1,126 | 1,131 | 1,120 | 1,130 | +0.89% | 15,800 | 215億4333万 | +4.05% | 13.01 | 0.49 |
| 12/01 | 1,128 | 1,128 | 1,117 | 1,120 | -0.36% | 26,600 | 213億5268万 | +3.32% | 12.89 | 0.48 |
| 11/30 | 1,112 | 1,127 | 1,110 | 1,124 | +1.08% | 20,900 | 214億2894万 | +3.88% | 12.94 | 0.48 |
| 11/29 | 1,111 | 1,123 | 1,111 | 1,112 | -1.07% | 21,100 | 212億16万 | +3.06% | 12.8 | 0.48 |
| 11/28 | 1,110 | 1,124 | 1,110 | 1,124 | +1.35% | 22,300 | 214億2894万 | +4.36% | 12.94 | 0.48 |
| 11/27 | 1,100 | 1,112 | 1,097 | 1,109 | +1.46% | 30,400 | 211億4297万 | +3.16% | 12.76 | 0.48 |
| 11/24 | 1,101 | 1,101 | 1,093 | 1,093 | -0.27% | 21,700 | 208億3793万 | +1.86% | 12.58 | 0.47 |
| 11/22 | 1,088 | 1,101 | 1,088 | 1,096 | +0.74% | 21,600 | 208億9512万 | +2.24% | 12.62 | 0.47 |
| 11/21 | 1,085 | 1,092 | 1,083 | 1,088 | +0.18% | 29,600 | 207億4260万 | +1.59% | 12.52 | 0.47 |
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 | 1,600 10/24 | 1,000 7/5 6/15 | 32,000 10/24 | - | - | +22% 8/9 | -12.48% 1/19 |
| 2008年 3月期 | 1,560 4/12 | 1,051 9/11 | 24,000 4/9 | - | - | +14.15% 11/19 | -17.96% 4/23 |
| 2009年 3月期 | 1,170 7/2 | 791 3/6 | 26,000 12/17 | - | - | +9.48% 12/22 | -16.88% 3/6 |
| 2010年 3月期 | 894 7/8 7/7 | 647 3/3 3/2 | 13,000 6/19 | - | - | +7.73% 7/7 | -8.15% 11/17 |
| 2011年 3月期 | 703 2/22 | 476 3/15 | 98,500 12/15 | 134億199万 | 90億7446万 | +8.51% 1/20 | -23.1% 3/15 |
| 2012年 3月期 | 657 3/27 | 550 12/6 12/1 他3件 | 34,700 1/26 | 125億2504万 | 104億8520万 | +5.6% 12/19 | -6.92% 8/9 |
| 2013年 3月期 | 885 3/22 3/21 | 575 6/5 | 155,300 3/4 | 168億7164万 | 109億6180万 | +17.65% 3/11 | -5.8% 4/2 |
| 2014年 3月期 | 1,062 8/14 | 736 4/2 | 209,600 10/30 | 202億4596万 | 140億3110万 | +12.51% 5/8 | -9.28% 2/4 |
| 2015年 3月期 | 1,004 3/24 3/23 他2件 | 821 5/21 5/20 他2件 | 49,200 3/26 | 191億4115万 | 156億5228万 | +7.35% 11/4 | -5.61% 10/16 |
| 2016年 3月期 | 1,125 7/24 | 873 1/21 | 119,300 7/24 | 214億4800万 | 166億4365万 | +12.93% 7/24 | -11.76% 8/25 |
| 2017年 3月期 | 1,153 3/28 | 851 6/24 | 40,700 3/28 | 219億8182万 | 162億2422万 | +8.21% 9/28 | -7.53% 4/18 |
| 2018年 3月期 | 1,329 11/2 | 1,001 4/17 | 56,400 3/27 | 253億3724万 | 190億8396万 | +11.08% 9/26 | -12.1% 2/9 |
| 2019年 3月期 | 1,316 9/25 | 909 12/25 | 65,200 3/26 | 250億8940万 | 173億2999万 | +9.15% 9/25 | -13.72% 10/25 |
| 2020年 3月期 | 1,300 3/27 | 812 3/13 | 74,800 3/27 | 247億8436万 | 154億8069万 | +28.23% 3/27 | -19.8% 3/13 |
| 2021年 3月期 | 1,270 10/5 | 902 4/6 | 99,400 3/29 | 242億1241万 | 171億9653万 | +16.58% 9/29 | -7.22% 5/21 |
| 2022年 3月期 | 1,165 4/5 | 923 3/8 | 144,300 3/29 | 222億1060万 | 175億9689万 | +5.58% 3/24 | -4.92% 4/27 |
| 2023年 3月期 | 1,130 3/10 | 907 9/30 | 231,200 3/3 | 215億4333万 | 172億9186万 | +10.97% 3/10 | -3.9% 9/7 |
| 最新 | 1,132 2024/4/18 | 6,400 | 215億8146万 | -2.25% 1,158 | |||
年間値上がり率
- 1986/12/24 vs 1985/12/28
- 41%（1.41倍）
- 1987/12/28 vs 1986/12/24
- 107%（2.07倍）
- 1988/12/28 vs 1987/12/28
- 5%（1.05倍）
- 1989/12/29 vs 1988/12/28
- 25%（1.25倍）
- 1990/12/28 vs 1989/12/29
- -10%（0.9倍）
- 1991/12/27 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/25 vs 1991/12/27
- -16%（0.84倍）
- 1993/12/28 vs 1992/12/25
- 27%（1.27倍）
- 1994/12/30 vs 1993/12/28
- 14%（1.14倍）
- 1995/12/29 vs 1994/12/30
- -22%（0.78倍）
- 1996/12/24 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/24
- -54%（0.46倍）
- 1998/12/29 vs 1997/12/30
- 8%（1.08倍）
- 1999/12/29 vs 1998/12/29
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/29
- -7%（0.93倍）
- 2001/12/26 vs 2000/12/29
- 16%（1.16倍）
- 2002/12/30 vs 2001/12/26
- -15%（0.85倍）
- 2003/12/26 vs 2002/12/30
- 47%（1.47倍）
- 2004/12/28 vs 2003/12/26
- 63%（1.63倍）
- 2005/12/28 vs 2004/12/28
- 10%（1.1倍）
- 2006/12/26 vs 2005/12/28
- 11%（1.11倍）
- 2007/12/26 vs 2006/12/26
- -3%（0.97倍）
- 2008/12/26 vs 2007/12/26
- -26%（0.74倍）
- 2009/12/29 vs 2008/12/26
- -29%（0.71倍）
- 2010/12/30 vs 2009/12/29
- -21%（0.79倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 45%（1.45倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/04/18 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
369円（1985/12/12） - 207%（3.07倍）
1,132円（4/18）