株価チャート
株価
4/19
- 前日 (4/18)
- 816
- 始値
- 814
- 高値
- 816
- 安値
- 796
- 終値 -1.1%
- 807
- 出来高 +100.7%
- 371,500
乖離率
- 株価（5日）
移動平均値 - -1.47%
819 - 株価（25日）
移動平均値 - -4.38%
844 - 出来高（5日）
移動平均値 - +66.32%
223,360
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 814 | 816 | 796 | 807 | -1.1% | 371,500 | 462億4220万 | -4.38% | 23.93 | 0.92 |
| 04/18 | 811 | 818 | 809 | 816 | +0.99% | 185,100 | 467億5791万 | -3.43% | 24.2 | 0.93 |
| 04/17 | 826 | 826 | 807 | 808 | -1.94% | 229,900 | 462億9950万 | -4.49% | 23.96 | 0.92 |
| 04/16 | 835 | 835 | 824 | 824 | -1.67% | 281,200 | 472億1632万 | -2.72% | 24.43 | 0.94 |
| 04/15 | 836 | 840 | 835 | 838 | -0.24% | 49,100 | 480億1854万 | -1.18% | 24.85 | 0.95 |
| 04/12 | 838 | 845 | 835 | 840 | +0.36% | 76,300 | 481億3314万 | -0.94% | 24.91 | 0.96 |
| 04/11 | 838 | 838 | 832 | 837 | -0.71% | 56,500 | 479億6124万 | -1.3% | 24.82 | 0.95 |
| 04/10 | 841 | 847 | 841 | 843 | +0.36% | 61,000 | 483億505万 | -0.59% | 25 | 0.96 |
| 04/09 | 842 | 844 | 835 | 840 | -0.24% | 77,000 | 481億3314万 | -0.94% | 24.91 | 0.96 |
| 04/08 | 843 | 844 | 836 | 842 | +0.48% | 87,800 | 482億4774万 | -0.71% | 24.97 | 0.96 |
| 04/05 | 830 | 838 | 827 | 838 | +0.6% | 88,700 | 480億1854万 | -1.18% | 24.85 | 0.95 |
| 04/04 | 835 | 836 | 830 | 833 | -0.12% | 73,700 | 477億3203万 | -1.88% | 24.7 | 0.95 |
| 04/03 | 830 | 834 | 827 | 834 | +0.24% | 89,900 | 477億8933万 | -1.88% | 24.73 | 0.95 |
| 04/02 | 842 | 842 | 830 | 832 | -0.95% | 116,900 | 476億7473万 | -2.12% | 24.67 | 0.95 |
| 04/01 | 849 | 849 | 840 | 840 | -1.06% | 78,200 | 481億3314万 | -1.29% | 24.91 | 0.96 |
| 03/29 | 851 | 855 | 846 | 849 | -0.24% | 94,800 | 486億4885万 | -0.35% | 25.17 | 0.97 |
| 03/28 | 870 | 870 | 851 | 851 | -2.74% | 115,000 | 487億6346万 | -0.12% | 25.23 | 0.97 |
| 03/27 | 874 | 879 | 868 | 875 | -0.11% | 135,900 | 501億3869万 | +2.7% | 25.95 | 1 |
| 03/26 | 870 | 876 | 870 | 876 | +0.46% | 53,100 | 501億9599万 | +2.94% | 25.98 | 1 |
| 03/25 | 875 | 884 | 869 | 872 | +0.23% | 120,400 | 499億6679万 | +2.59% | 25.86 | 0.99 |
| 03/22 | 874 | 874 | 864 | 870 | -0.23% | 85,900 | 498億5218万 | +2.47% | 25.8 | 0.99 |
| 03/21 | 868 | 877 | 868 | 872 | +1.04% | 172,300 | 499億6679万 | +2.83% | 25.86 | 0.99 |
| 03/19 | 858 | 864 | 851 | 863 | +0.47% | 98,000 | 494億5107万 | +1.89% | 25.59 | 0.98 |
| 03/18 | 848 | 859 | 848 | 859 | +1.66% | 130,800 | 492億2187万 | +1.54% | 25.47 | 0.98 |
| 03/15 | 842 | 846 | 841 | 845 | +0.6% | 76,400 | 484億1965万 | -0.12% | 25.06 | 0.96 |
| 03/14 | 837 | 845 | 834 | 840 | +0.72% | 96,200 | 481億3314万 | -0.83% | 24.91 | 0.96 |
| 03/13 | 838 | 838 | 830 | 834 | -0.36% | 110,000 | 477億8933万 | -1.53% | 24.73 | 0.95 |
| 03/12 | 833 | 837 | 815 | 837 | +0.24% | 194,400 | 479億6124万 | -1.3% | 24.82 | 0.95 |
| 03/11 | 834 | 838 | 826 | 835 | -0.24% | 211,800 | 478億4663万 | -1.65% | 24.76 | 0.95 |
| 03/08 | 835 | 841 | 829 | 837 | -0.48% | 152,000 | 479億6124万 | -1.65% | 24.82 | 0.95 |
| 03/07 | 845 | 845 | 837 | 841 | 0% | 117,700 | 481億9044万 | -1.41% | 24.94 | 0.96 |
| 03/06 | 836 | 844 | 832 | 841 | +0.48% | 96,500 | 481億9044万 | -1.64% | 24.94 | 0.96 |
| 03/05 | 842 | 842 | 832 | 837 | -0.71% | 113,800 | 479億6124万 | -2.22% | 24.82 | 0.95 |
| 03/04 | 849 | 849 | 840 | 843 | -0.59% | 197,300 | 483億505万 | -1.75% | 25 | 0.96 |
| 03/01 | 850 | 852 | 845 | 848 | -0.35% | 55,400 | 485億9155万 | -1.28% | 25.15 | 0.97 |
| 02/29 | 856 | 856 | 846 | 851 | -0.82% | 87,600 | 487億6346万 | -1.05% | 25.23 | 0.97 |
| 02/28 | 857 | 859 | 853 | 858 | +0.35% | 64,100 | 491億6457万 | -0.46% | 25.44 | 0.98 |
| 02/27 | 857 | 858 | 851 | 855 | +0.12% | 59,000 | 489億9266万 | -0.93% | 25.35 | 0.97 |
| 02/26 | 853 | 858 | 850 | 854 | +0.83% | 82,800 | 489億3536万 | -1.16% | 25.32 | 0.97 |
| 02/22 | 855 | 855 | 843 | 847 | -0.24% | 111,500 | 485億3425万 | -2.08% | 25.12 | 0.96 |
| 02/21 | 852 | 854 | 845 | 849 | -0.24% | 68,500 | 486億4885万 | -1.96% | 25.17 | 0.97 |
| 02/20 | 859 | 861 | 851 | 851 | -0.82% | 51,800 | 487億6346万 | -1.96% | 25.23 | 0.97 |
| 02/19 | 848 | 858 | 848 | 858 | +0.82% | 45,300 | 491億6457万 | -1.27% | 25.44 | 0.98 |
| 02/16 | 846 | 855 | 845 | 851 | +0.83% | 75,800 | 487億6346万 | -2.18% | 25.23 | 0.97 |
| 02/15 | 851 | 851 | 835 | 844 | -0.59% | 201,400 | 483億6235万 | -3.21% | 25.03 | 0.96 |
| 02/14 | 851 | 851 | 845 | 849 | -0.24% | 134,500 | 486億4885万 | -2.86% | 25.17 | 0.97 |
| 02/13 | 851 | 854 | 848 | 851 | +0.47% | 100,600 | 487億6346万 | -2.85% | 25.23 | 0.97 |
| 02/09 | 852 | 854 | 847 | 847 | -0.7% | 69,900 | 485億3425万 | -3.42% | 25.12 | 0.96 |
| 02/08 | 855 | 857 | 847 | 853 | -0.12% | 85,300 | 488億7806万 | -2.96% | 25.29 | 0.97 |
| 02/07 | 854 | 855 | 846 | 854 | -0.12% | 90,600 | 489億3536万 | -2.95% | 25.32 | 0.97 |
| 02/06 | 863 | 863 | 853 | 855 | -0.93% | 94,800 | 489億9266万 | -2.84% | 25.35 | 0.97 |
| 02/05 | 865 | 868 | 859 | 863 | -0.23% | 93,500 | 494億5107万 | -2.04% | 25.59 | 0.98 |
| 02/02 | 868 | 875 | 863 | 865 | -0.46% | 66,800 | 495億6568万 | -1.82% | 25.65 | 0.98 |
| 02/01 | 886 | 886 | 861 | 869 | -2.36% | 113,100 | 497億9488万 | -1.36% | 25.77 | 0.99 |
| 01/31 | 881 | 890 | 881 | 890 | +1.02% | 68,000 | 509億9821万 | +1.14% | 26.39 | 1.01 |
| 01/30 | 886 | 892 | 880 | 881 | -0.56% | 88,300 | 504億8250万 | +0.23% | 26.12 | 1 |
| 01/29 | 882 | 887 | 882 | 886 | +0.57% | 60,700 | 507億6900万 | +0.91% | 26.27 | 1.01 |
| 01/26 | 880 | 886 | 874 | 881 | +0.46% | 55,600 | 504億8250万 | +0.46% | 26.12 | 1 |
| 01/25 | 877 | 880 | 873 | 877 | +0.46% | 64,300 | 502億5329万 | +0.11% | 26.01 | 1 |
| 01/24 | 876 | 878 | 871 | 873 | -0.57% | 57,400 | 500億2409万 | -0.23% | 25.89 | 0.99 |
| 01/23 | 888 | 889 | 877 | 878 | -0.9% | 54,400 | 503億1059万 | +0.46% | 26.03 | 1 |
| 01/22 | 880 | 888 | 880 | 886 | +0.68% | 49,100 | 507億6900万 | +1.37% | 26.27 | 1.01 |
| 01/19 | 881 | 881 | 875 | 880 | -0.11% | 50,100 | 504億2520万 | +0.8% | 26.09 | 1 |
| 01/18 | 885 | 885 | 881 | 881 | -0.45% | 32,300 | 504億8250万 | +0.92% | 26.12 | 1 |
| 01/17 | 883 | 894 | 883 | 885 | +0.45% | 61,300 | 507億1170万 | +1.37% | 26.24 | 1.01 |
| 01/16 | 890 | 892 | 881 | 881 | -1.12% | 47,400 | 504億8250万 | +1.03% | 26.12 | 1 |
| 01/15 | 890 | 895 | 887 | 891 | +0.22% | 38,900 | 510億5551万 | +2.06% | 26.42 | 1.01 |
| 01/12 | 893 | 897 | 884 | 889 | -0.45% | 63,300 | 509億4091万 | +1.95% | 26.36 | 1.01 |
| 01/11 | 899 | 899 | 892 | 893 | 0% | 56,700 | 511億7011万 | +2.29% | 26.48 | 1.02 |
| 01/10 | 898 | 898 | 888 | 893 | 0% | 67,900 | 511億7011万 | +2.29% | 26.48 | 1.02 |
| 01/09 | 893 | 901 | 890 | 893 | +0.68% | 84,400 | 511億7011万 | +2.29% | 26.48 | 1.02 |
| 01/05 | 885 | 890 | 882 | 887 | +0.34% | 63,300 | 508億2631万 | +1.6% | 26.3 | 1.01 |
| 01/04 | 874 | 884 | 867 | 884 | +1.14% | 77,600 | 506億5440万 | +1.26% | 26.21 | 1.01 |
| 2023 | ||||||||||
| 12/29 | 865 | 874 | 865 | 874 | +0.58% | 66,200 | 500億8139万 | +0.23% | 25.92 | 1 |
| 12/28 | 869 | 869 | 864 | 869 | -0.23% | 47,400 | 497億9488万 | -0.46% | 25.77 | 0.99 |
| 12/27 | 861 | 873 | 861 | 871 | +1.04% | 105,900 | 499億948万 | -0.23% | 25.83 | 0.99 |
| 12/26 | 860 | 862 | 855 | 862 | +0.23% | 73,900 | 493億9377万 | -1.26% | 25.56 | 0.98 |
| 12/25 | 869 | 869 | 856 | 860 | -0.35% | 100,000 | 492億7917万 | -1.6% | 25.5 | 0.98 |
| 12/22 | 854 | 864 | 851 | 863 | +1.65% | 103,600 | 494億5107万 | -1.37% | 25.59 | 0.98 |
| 12/21 | 851 | 851 | 846 | 849 | -0.82% | 81,900 | 486億4885万 | -3.08% | 25.17 | 0.97 |
| 12/20 | 857 | 864 | 856 | 856 | -0.35% | 69,900 | 490億4996万 | -2.39% | 25.38 | 0.97 |
| 12/19 | 858 | 859 | 848 | 859 | +0.47% | 161,500 | 492億2187万 | -2.16% | 25.47 | 0.98 |
| 12/18 | 851 | 856 | 839 | 855 | -0.35% | 142,500 | 489億9266万 | -2.73% | 25.35 | 0.97 |
| 12/15 | 861 | 865 | 856 | 858 | -0.58% | 149,100 | 491億6457万 | -2.61% | 25.44 | 0.98 |
| 12/14 | 870 | 873 | 858 | 863 | -1.03% | 285,400 | 494億5107万 | -2.15% | 25.59 | 0.98 |
| 12/13 | 870 | 877 | 869 | 872 | +0.35% | 54,100 | 499億6679万 | -1.25% | 25.86 | 0.99 |
| 12/12 | 874 | 875 | 866 | 869 | -0.57% | 92,700 | 497億9488万 | -1.7% | 25.77 | 0.99 |
| 12/11 | 868 | 874 | 864 | 874 | +0.69% | 78,700 | 500億8139万 | -1.35% | 25.92 | 1 |
| 12/08 | 875 | 879 | 868 | 868 | -0.8% | 146,800 | 497億3758万 | -2.25% | 25.74 | 0.99 |
| 12/07 | 888 | 890 | 875 | 875 | -1.69% | 55,200 | 501億3869万 | -1.69% | 25.95 | 1 |
| 12/06 | 883 | 893 | 881 | 890 | +0.91% | 54,200 | 509億9821万 | 0% | 26.39 | 1.01 |
| 12/05 | 894 | 897 | 881 | 882 | -1.56% | 101,700 | 505億3980万 | -0.9% | 26.15 | 1 |
| 12/04 | 891 | 897 | 883 | 896 | -0.22% | 98,100 | 513億4202万 | +0.56% | 26.57 | 1.02 |
| 12/01 | 899 | 908 | 895 | 898 | +0.45% | 84,000 | 514億5662万 | +0.67% | 26.63 | 1.02 |
| 11/30 | 889 | 900 | 888 | 894 | +0.22% | 87,100 | 512億2742万 | +0.22% | 26.51 | 1.02 |
| 11/29 | 881 | 892 | 880 | 892 | +1.25% | 80,600 | 511億1281万 | -0.22% | 26.45 | 1.02 |
| 11/28 | 879 | 883 | 869 | 881 | -0.11% | 96,700 | 504億8250万 | -1.56% | 26.12 | 1 |
| 11/27 | 881 | 887 | 878 | 882 | +0.34% | 74,400 | 505億3980万 | -1.67% | 26.15 | 1 |
| 11/24 | 875 | 884 | 875 | 879 | 0% | 57,600 | 503億6789万 | -2.12% | 26.06 | 1 |
| 11/22 | 876 | 883 | 874 | 879 | -0.11% | 66,400 | 503億6789万 | -2.33% | 26.06 | 1 |
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 | 2,660 3,990 1/31 | 1,273 1,910 6/8 | 4,060,950 2,707,300 12/19 | - | - | +19.07% 7/4 | -26.14% 6/8 |
| 2008年 3月期 | 2,473 3,710 12/10 | 1,134 1,701 3/17 | 1,231,200 820,800 5/9 | - | - | +21.06% 10/5 | -23.44% 3/18 |
| 2009年 3月期 | 1,600 2,400 5/12 | 467 700 10/28 | 643,800 429,200 9/16 | - | - | +20.61% 3/25 | -33.44% 10/10 |
| 2010年 3月期 | 1,013 1,519 6/15 | 657 985 11/25 | 432,900 288,600 10/26 | - | - | +15.04% 5/13 | -16.98% 11/25 |
| 2011年 3月期 | 883 1,324 4/26 | 447 671 3/15 | 321,900 214,600 4/23 | 505億7680万 | 256億3220万 | +11.21% 12/14 | -26.93% 3/15 |
| 2012年 3月期 | 591 886 4/1 | 434 651 11/25 | 134,400 89,600 4/8 | 338億4520万 | 248億6820万 | +11.99% 2/14 | -10.05% 8/8 |
| 2013年 3月期 | 883 1,324 3/29 1,324 3/28 | 462 693 5/23 | 780,750 520,500 9/19 | 505億7680万 | 264億7260万 | +19.88% 9/19 | -12.33% 2/8 |
| 2014年 3月期 | 867 1,300 4/22 | 601 902 2/4 | 669,600 446,400 4/23 | 496億6000万 | 344億5722万 | +11.34% 7/18 | -15.04% 6/7 |
| 2015年 3月期 | 1,062 1,593 2/18 | 667 1,001 5/2 1,001 4/11 | 551,550 367,700 4/1 | 608億5404万 | 382億3911万 | +10.11% 1/28 | -9.83% 10/17 |
| 2016年 3月期 | 1,727 2,590 12/29 | 902 1,353 9/8 | 656,550 437,700 11/24 | 989億4035万 | 516億8583万 | +25.4% 11/24 | -22.53% 2/12 |
| 2017年 3月期 | 1,877 2,816 5/11 | 1,065 1,598 8/26 | 4,800,300 3,200,200 1/6 | 1075億7376万 | 610億4505万 | +36.99% 1/5 | -22.18% 6/24 |
| 2018年 3月期 | 2,847 4,270 1/25 | 1,335 2,003 4/17 | 1,432,650 955,100 5/9 | 1631億1788万 | 765億1642万 | +18.62% 5/10 | -15.72% 2/6 |
| 2019年 3月期 | 3,675 10/2 | 2,148 4/13 | 3,183,400 3/22 | 2105億8251万 | 1230億8333万 | +16.62% 2/19 | -17.18% 3/22 |
| 2020年 3月期 | 2,678 4/10 | 735 3/19 | 1,320,100 1/30 | 1534億5305万 | 421億1650万 | +16.11% 5/8 | -37.07% 3/19 |
| 2021年 3月期 | 1,465 3/19 | 954 4/6 | 509,700 4/30 | 839億4649万 | 546億6550万 | +22.96% 5/11 | -11.97% 4/30 |
| 2022年 3月期 | 1,391 4/13 | 912 1/27 | 436,800 10/28 | 797億619万 | 522億5884万 | +8.25% 2/28 | -11.81% 5/13 |
| 2023年 3月期 | 1,022 4/5 | 781 1/20 1/16 | 426,400 2/1 | 585億6199万 | 447億5236万 | +10.05% 5/9 | -6.36% 5/12 |
| 最新 | 807 2024/4/19 | 371,500 | 462億4220万 | -4.38% 844 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -17%（0.83倍）
- 1998/12/30 vs 1997/12/30
- -42%（0.58倍）
- 1999/12/30 vs 1998/12/30
- 58%（1.58倍）
- 2000/12/29 vs 1999/12/30
- -65%（0.35倍）
- 2001/12/28 vs 2000/12/29
- -35%（0.65倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- -3%（0.97倍）
- 2004/12/30 vs 2003/12/30
- 57%（1.57倍）
- 2005/12/30 vs 2004/12/30
- 226%（3.26倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -69%（0.31倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 62%（1.62倍）
- 2013/12/30 vs 2012/12/28
- -8%（0.92倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 79%（1.79倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 79%（1.79倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/04/19 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
434円（2011/11/25） - 86%（1.86倍）
807円（4/19）