株価チャート
株価
4/25
- 前日 (4/24)
- 219
- 始値
- 219
- 高値
- 221
- 安値
- 217
- 終値 -0.46%
- 218
- 出来高 -13.53%
- 6,450,800
乖離率
- 株価（5日）
移動平均値 - +1.4%
215 - 株価（25日）
移動平均値 - +1.87%
214 - 出来高（5日）
移動平均値 - -10.46%
7,204,400
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 219 | 221 | 217 | 218 | -0.46% | 6,450,800 | 5083億7569万 | +1.87% | 16.95 | 2.71 |
| 04/24 | 219 | 221 | 217 | 219 | +1.39% | 7,459,900 | 5107億769万 | +2.34% | 17.03 | 2.72 |
| 04/23 | 213 | 216 | 212 | 216 | +0.47% | 5,436,500 | 5037億1169万 | +0.93% | 16.79 | 2.69 |
| 04/22 | 212 | 216 | 211 | 215 | +3.37% | 6,391,500 | 5013億7970万 | +0.47% | 16.72 | 2.67 |
| 04/19 | 210 | 210 | 205 | 208 | -0.95% | 10,283,300 | 4850億5571万 | -2.35% | 16.17 | 2.59 |
| 04/18 | 211 | 213 | 210 | 210 | 0% | 4,935,400 | 4897億1970万 | -1.41% | 16.33 | 2.61 |
| 04/17 | 214 | 214 | 210 | 210 | -1.87% | 6,717,200 | 4897億1970万 | -1.41% | 16.33 | 2.61 |
| 04/16 | 212 | 217 | 210 | 214 | +0.47% | 8,627,200 | 4990億4770万 | +0.47% | 16.64 | 2.66 |
| 04/15 | 216 | 216 | 212 | 213 | -2.29% | 9,085,800 | 4967億1570万 | +0.47% | 16.56 | 2.65 |
| 04/12 | 218 | 221 | 216 | 218 | +0.46% | 9,614,800 | 5083億7569万 | +2.83% | 16.95 | 2.71 |
| 04/11 | 215 | 219 | 214 | 217 | -0.46% | 6,505,600 | 5060億4369万 | +2.84% | 16.87 | 2.7 |
| 04/10 | 218 | 221 | 217 | 218 | 0% | 9,979,400 | 5083億7569万 | +3.32% | 16.95 | 2.71 |
| 04/09 | 213 | 219 | 213 | 218 | +2.83% | 10,236,300 | 5083億7569万 | +3.32% | 16.95 | 2.71 |
| 04/08 | 210 | 212 | 209 | 212 | +1.92% | 5,552,200 | 4943億8370万 | +0.95% | 16.48 | 2.64 |
| 04/05 | 205 | 209 | 205 | 208 | 0% | 8,281,100 | 4850億5571万 | -1.42% | 16.17 | 2.59 |
| 04/04 | 210 | 211 | 207 | 208 | +0.48% | 6,746,700 | 4850億5571万 | -1.42% | 16.17 | 2.59 |
| 04/03 | 208 | 209 | 205 | 207 | -0.96% | 9,687,800 | 4827億2371万 | -1.9% | 16.09 | 2.58 |
| 04/02 | 211 | 211 | 206 | 209 | -0.95% | 9,162,900 | 4873億8770万 | -1.42% | 16.25 | 2.6 |
| 04/01 | 216 | 217 | 210 | 211 | -1.4% | 8,659,000 | 4920億5170万 | -0.47% | 16.4 | 2.63 |
| 03/29 | 210 | 215 | 210 | 214 | +1.42% | 11,058,100 | 4990億4770万 | +0.47% | 16.64 | 2.66 |
| 03/28 | 213 | 214 | 210 | 211 | -3.65% | 15,158,100 | 4920億5170万 | -0.94% | 16.4 | 2.63 |
| 03/27 | 219 | 220 | 218 | 219 | 0% | 13,638,400 | 5107億769万 | +2.82% | 17.03 | 2.72 |
| 03/26 | 214 | 220 | 214 | 219 | +1.86% | 9,678,000 | 5107億769万 | +2.82% | 17.03 | 2.72 |
| 03/25 | 221 | 222 | 215 | 215 | -3.15% | 11,568,400 | 5013億7970万 | +0.94% | 16.72 | 2.67 |
| 03/22 | 225 | 226 | 220 | 222 | -0.89% | 8,679,200 | 5177億369万 | +4.23% | 17.26 | 2.76 |
| 03/21 | 220 | 227 | 219 | 224 | +4.19% | 18,452,500 | 5223億6768万 | +4.67% | 17.42 | 2.79 |
| 03/19 | 210 | 215 | 210 | 215 | +1.9% | 8,343,600 | 5013億7970万 | +0.47% | 16.72 | 2.67 |
| 03/18 | 209 | 212 | 209 | 211 | +2.43% | 8,760,000 | 4920億5170万 | -1.86% | 16.4 | 2.63 |
| 03/15 | 206 | 208 | 204 | 206 | +0.49% | 14,524,900 | 4803億9171万 | -4.63% | 16.02 | 2.56 |
| 03/14 | 203 | 206 | 202 | 205 | +1.99% | 10,980,000 | 4780億5971万 | -5.96% | 15.94 | 2.55 |
| 03/13 | 203 | 205 | 200 | 201 | -0.99% | 7,043,100 | 4687億3172万 | -8.22% | 15.63 | 2.5 |
| 03/12 | 201 | 204 | 199 | 203 | 0% | 11,633,400 | 4733億9571万 | -8.14% | 15.78 | 2.53 |
| 03/11 | 200 | 204 | 200 | 203 | +1% | 15,289,400 | 4733億9571万 | -8.56% | 15.78 | 2.53 |
| 03/08 | 199 | 204 | 198 | 201 | -1.47% | 32,436,800 | 4687億3172万 | -10.27% | 15.63 | 2.5 |
| 03/07 | 208 | 209 | 202 | 204 | -2.86% | 23,792,900 | 4757億2771万 | -9.33% | 15.86 | 2.54 |
| 03/06 | 210 | 213 | 209 | 210 | 0% | 9,008,400 | 4897億1970万 | -7.49% | 16.33 | 2.61 |
| 03/05 | 211 | 212 | 207 | 210 | -0.94% | 9,202,900 | 4897億1970万 | -7.89% | 16.33 | 2.61 |
| 03/04 | 215 | 216 | 211 | 212 | -1.85% | 13,319,700 | 4943億8370万 | -7.42% | 16.48 | 2.64 |
| 03/01 | 216 | 218 | 215 | 216 | 0% | 6,798,100 | 5037億1169万 | -6.09% | 16.79 | 2.69 |
| 02/29 | 218 | 218 | 215 | 216 | -1.37% | 7,479,300 | 5037億1169万 | -6.09% | 16.79 | 2.69 |
| 02/28 | 216 | 220 | 215 | 219 | +0.46% | 5,796,600 | 5107億769万 | -5.19% | 17.03 | 2.72 |
| 02/27 | 218 | 220 | 216 | 218 | 0% | 8,243,700 | 5083億7569万 | -6.03% | 16.95 | 2.71 |
| 02/26 | 223 | 224 | 218 | 218 | -1.8% | 10,235,500 | 5083億7569万 | -6.03% | 16.95 | 2.71 |
| 02/22 | 221 | 223 | 220 | 222 | -0.45% | 7,817,600 | 5177億369万 | -4.72% | 17.26 | 2.76 |
| 02/21 | 223 | 224 | 220 | 223 | +0.45% | 6,152,700 | 5200億3569万 | -4.29% | 17.34 | 2.77 |
| 02/20 | 223 | 224 | 219 | 222 | +1.37% | 6,369,300 | 5177億369万 | -4.72% | 17.26 | 2.76 |
| 02/19 | 215 | 221 | 214 | 219 | +2.82% | 8,479,800 | 5107億769万 | -6.41% | 17.03 | 2.72 |
| 02/16 | 215 | 215 | 209 | 213 | -0.93% | 14,863,900 | 4967億1570万 | -9.36% | 16.56 | 2.65 |
| 02/15 | 219 | 222 | 210 | 215 | -8.51% | 22,789,300 | 5013億7970万 | -8.9% | 16.72 | 2.67 |
| 02/14 | 241 | 242 | 235 | 235 | -3.29% | 10,370,900 | 5480億1967万 | -0.84% | 18.27 | 2.92 |
| 02/13 | 242 | 244 | 240 | 243 | +1.25% | 8,984,500 | 5666億7566万 | +2.1% | 18.89 | 3.02 |
| 02/09 | 237 | 242 | 236 | 240 | +1.27% | 7,642,400 | 5596億7966万 | +0.84% | 18.66 | 2.99 |
| 02/08 | 240 | 240 | 236 | 237 | -0.42% | 6,296,700 | 5526億8367万 | -0.84% | 18.43 | 2.95 |
| 02/07 | 243 | 243 | 235 | 238 | -0.83% | 6,489,600 | 5550億1566万 | -0.42% | 18.5 | 2.96 |
| 02/06 | 244 | 244 | 239 | 240 | -2.04% | 8,518,500 | 5596億7966万 | +0.42% | 18.66 | 2.99 |
| 02/05 | 242 | 248 | 242 | 245 | +1.66% | 6,955,300 | 5713億3965万 | +2.51% | 19.05 | 3.05 |
| 02/02 | 241 | 244 | 239 | 241 | +0.42% | 9,011,200 | 5620億1166万 | +0.84% | 18.74 | 3 |
| 02/01 | 236 | 242 | 235 | 240 | +1.27% | 10,431,800 | 5596億7966万 | +0.84% | 18.66 | 2.99 |
| 01/31 | 237 | 237 | 233 | 237 | +0.42% | 6,233,400 | 5526億8367万 | -0.42% | 18.43 | 2.95 |
| 01/30 | 239 | 239 | 235 | 236 | -0.42% | 5,442,200 | 5503億5167万 | -0.84% | 18.35 | 2.94 |
| 01/29 | 237 | 237 | 235 | 237 | +0.85% | 5,234,200 | 5526億8367万 | 0% | 18.43 | 2.95 |
| 01/26 | 235 | 237 | 233 | 235 | +0.43% | 6,220,300 | 5480億1967万 | -0.84% | 18.27 | 2.92 |
| 01/25 | 234 | 236 | 232 | 234 | 0% | 5,168,100 | 5456億8767万 | -1.27% | 18.19 | 2.91 |
| 01/24 | 235 | 237 | 233 | 234 | -0.43% | 4,706,700 | 5456億8767万 | -1.27% | 18.19 | 2.91 |
| 01/23 | 235 | 238 | 233 | 235 | +0.43% | 6,260,000 | 5480億1967万 | -0.84% | 18.27 | 2.92 |
| 01/22 | 233 | 236 | 232 | 234 | -0.43% | 6,216,300 | 5456億8767万 | -0.85% | 18.19 | 2.91 |
| 01/19 | 229 | 236 | 228 | 235 | +3.98% | 8,924,200 | 5480億1967万 | -0.42% | 18.27 | 2.92 |
| 01/18 | 228 | 229 | 225 | 226 | -1.74% | 10,229,300 | 5270億3168万 | -4.24% | 17.57 | 2.81 |
| 01/17 | 233 | 234 | 230 | 230 | -0.86% | 9,877,900 | 5363億5968万 | -2.13% | 17.88 | 2.86 |
| 01/16 | 236 | 236 | 230 | 232 | -1.69% | 7,947,400 | 5410億2367万 | -1.28% | 18.04 | 2.89 |
| 01/15 | 240 | 240 | 236 | 236 | -1.67% | 6,373,300 | 5503億5167万 | +0.43% | 18.35 | 2.94 |
| 01/12 | 243 | 244 | 236 | 240 | -2.04% | 9,711,500 | 5596億7966万 | +2.13% | 18.66 | 2.99 |
| 01/11 | 248 | 250 | 245 | 245 | -1.21% | 5,547,000 | 5713億3965万 | +4.26% | 19.05 | 3.05 |
| 01/10 | 251 | 251 | 248 | 248 | -1.59% | 6,428,700 | 5783億3565万 | +5.53% | 19.28 | 3.09 |
| 01/09 | 250 | 252 | 249 | 252 | +0.8% | 8,063,100 | 5876億6364万 | +7.23% | 19.59 | 3.14 |
| 01/05 | 248 | 251 | 247 | 250 | +1.63% | 9,033,900 | 5829億9965万 | +6.38% | 19.44 | 3.11 |
| 01/04 | 241 | 246 | 238 | 246 | +1.65% | 8,008,900 | 5736億7165万 | +4.68% | 19.13 | 3.06 |
| 2023 | ||||||||||
| 12/29 | 244 | 246 | 241 | 242 | -1.63% | 10,142,400 | 5643億4366万 | +2.54% | 18.82 | 3.01 |
| 12/28 | 244 | 247 | 242 | 246 | +1.65% | 5,935,900 | 5736億7165万 | +4.24% | 19.13 | 3.06 |
| 12/27 | 239 | 244 | 237 | 242 | +3.42% | 8,264,800 | 5643億4366万 | +2.54% | 18.82 | 3.01 |
| 12/26 | 233 | 235 | 232 | 234 | +1.3% | 4,041,100 | 5456億8767万 | -1.27% | 18.19 | 2.91 |
| 12/25 | 235 | 236 | 230 | 231 | -1.7% | 3,315,300 | 5386億9167万 | -2.53% | 17.96 | 2.87 |
| 12/22 | 231 | 235 | 230 | 235 | +3.07% | 6,349,400 | 5480億1967万 | -0.84% | 18.27 | 2.92 |
| 12/21 | 229 | 230 | 227 | 228 | -0.87% | 5,240,700 | 5316億9568万 | -4.2% | 17.73 | 2.84 |
| 12/20 | 235 | 235 | 230 | 230 | -1.29% | 5,170,300 | 5363億5968万 | -3.36% | 17.88 | 2.86 |
| 12/19 | 230 | 233 | 228 | 233 | +1.3% | 5,346,300 | 5433億5567万 | -2.1% | 18.12 | 2.9 |
| 12/18 | 228 | 230 | 226 | 230 | 0% | 5,878,900 | 5363億5968万 | -3.36% | 17.88 | 2.86 |
| 12/15 | 228 | 231 | 227 | 230 | +0.44% | 12,000,400 | 5363億5968万 | -3.77% | 17.88 | 2.86 |
| 12/14 | 230 | 230 | 227 | 229 | +0.44% | 6,944,600 | 5340億2768万 | -4.58% | 17.8 | 2.85 |
| 12/13 | 227 | 229 | 225 | 228 | +2.7% | 9,413,300 | 5316億9568万 | -5.39% | 17.73 | 2.84 |
| 12/12 | 225 | 230 | 222 | 222 | -2.2% | 21,260,900 | 5177億369万 | -8.26% | 17.26 | 2.76 |
| 12/11 | 229 | 230 | 226 | 227 | +3.65% | 11,023,900 | 5293億6368万 | -6.58% | 17.65 | 2.82 |
| 12/08 | 224 | 224 | 216 | 219 | -2.23% | 17,710,400 | 5107億769万 | -9.88% | 17.03 | 2.72 |
| 12/07 | 228 | 230 | 224 | 224 | -3.45% | 11,652,500 | 5223億6768万 | -8.2% | 17.42 | 2.79 |
| 12/06 | 233 | 234 | 229 | 232 | +0.87% | 13,607,500 | 5410億2367万 | -4.92% | 18.04 | 2.89 |
| 12/05 | 235 | 240 | 230 | 230 | -2.54% | 17,847,500 | 5363億5968万 | -5.35% | 17.88 | 2.86 |
| 12/04 | 240 | 244 | 236 | 236 | -2.48% | 12,577,200 | 5503億5167万 | -2.88% | 18.35 | 2.94 |
| 12/01 | 251 | 255 | 240 | 242 | -5.1% | 27,445,700 | 5643億4366万 | 0% | 18.82 | 3.01 |
| 11/30 | 252 | 260 | 251 | 255 | -1.16% | 160,778,200 | 5946億5964万 | +5.81% | 19.83 | 3.17 |
| 11/29 | 255 | 261 | 254 | 258 | 0% | 19,507,100 | 6016億5564万 | +7.95% | 20.06 | 3.21 |
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 | |
| 2009年 3月期 | 24 725 1/7 728 12/29 | 14 440 3/18 435 3/17 他2件 | 7,875,000 262,500 12/10 | - | - | +19.17% 12/17 | -16.01% 3/2 |
| 2010年 3月期 | 33 990 10/15 | 17 500 4/8 | 5,871,000 195,700 10/27 | - | - | +23.53% 5/13 | -13.22% 12/22 |
| 2011年 3月期 | 27 810 4/26 813 4/16 他3件 | 20 594 3/15 | 2,526,000 84,200 3/11 | 536億6169万 | 389億1947万 | +8.4% 8/30 | -18.34% 3/15 |
| 2012年 3月期 | 27 810 3/30 | 21 619 8/9 | 5,091,000 169,700 9/16 | 530億7201万 | 405億5749万 | +9.08% 11/9 | -11.59% 8/9 |
| 2013年 3月期 | 58 1,750 3/26 | 25 778 5/24 773 5/23 他3件 | 28,911,000 963,700 3/27 | 1146億6175万 | 494億6835万 | +21.78% 4/8 | -7.82% 7/25 |
| 2014年 3月期 | 107 3,195 2/26 | 49 1,465 4/2 | 128,943,000 4,298,100 9/18 | 2349億119万 | 959億8826万 | +24.17% 5/8 | -14.08% 9/6 |
| 2015年 3月期 | 144 4,315 3/23 | 83 2,485 4/14 | 34,578,000 1,152,600 5/14 | 3173億5974万 | 1827億92万 | +16.62% 6/4 | -10.13% 10/16 |
| 2016年 3月期 | 203 2,030 12/7 | 124 3,705 5/7 | 40,548,000 4,054,800 3/7 | 4783億9376万 | 2726億6545万 | +14.22% 7/21 | -19.55% 2/12 |
| 2017年 3月期 | 211 2,110 3/21 | 147 1,467 8/8 | 179,236,000 17,923,600 3/7 | 4993億7459万 | 3459億5606万 | +9.2% 1/6 | -13.03% 8/8 |
| 2018年 3月期 | 313 3,130 3/30 | 199 1,987 4/21 1,986 4/20 | 129,002,000 12,900,200 11/30 | 7408億199万 | 4702億6626万 | +11.65% 9/28 | -11.24% 2/6 |
| 2019年 3月期 | 318 3,175 4/9 | 154 1,548 1/4 1,540 12/25 | 33,821,000 3,382,100 5/16 | 7514億5250万 | 3664億1912万 | +10.65% 9/26 | -18.95% 10/29 |
| 2020年 3月期 | 269 2,691 8/7 | 84 838 3/23 838 3/19 | 34,664,000 3,466,400 11/13 | 6369億7278万 | 1983億5867万 | +19.65% 4/30 | -40.75% 3/19 |
| 2021年 3月期 | 235 2,352 3/18 | 91 906 4/6 | 29,190,000 2,919,000 8/13 | 5567億2983万 | 2144億5460万 | +24.86% 5/12 | -8.56% 10/30 |
| 2022年 3月期 | 369 3,685 11/19 | 191 1,913 5/13 | 41,819,000 4,181,900 2/16 | 8722億5741万 | 4528億1639万 | +16.87% 11/18 | -16.49% 3/8 |
| 2023年 3月期 | 324 3,240 11/11 | 217 2,165 5/13 | 20,917,000 2,091,700 10/28 | 7669億2374万 | 5124億6602万 | +10.54% 7/11 | -16.01% 5/12 |
| 最新 | 218 2024/4/25 | 6,450,800 | 5083億7569万 | +1.87% 214 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 54%（1.54倍）
- 2013/12/30 vs 2012/12/28
- 162%（2.62倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）
- 2015/12/30 vs 2014/12/30
- 49%（1.49倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 56%（1.56倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 79%（1.79倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/04/25 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
15円（2009/03/18） - 1386%（14.86倍）
218円（4/25）