株価チャート
株価
4/25
- 前日 (4/24)
- 3,806
- 始値
- 3,758
- 高値
- 3,797
- 安値
- 3,695
- 終値 -1.02%
- 3,767
- 出来高 +4.4%
- 1,225,000
乖離率
- 株価（5日）
移動平均値 - +0.86%
3,735 - 株価（25日）
移動平均値 - -1.49%
3,824 - 出来高（5日）
移動平均値 - +40.46%
872,120
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 | 3,758 | 3,797 | 3,695 | 3,767 | -1.02% | 1,225,000 | 8298億553万 | -1.49% | 24.63 | 1.94 |
| 04/24 | 3,850 | 3,863 | 3,787 | 3,806 | +0.69% | 1,173,400 | 8383億9656万 | -0.73% | 24.88 | 1.96 |
| 04/23 | 3,724 | 3,787 | 3,708 | 3,780 | +1.75% | 699,700 | 8326億6921万 | -1.56% | 24.71 | 1.95 |
| 04/22 | 3,650 | 3,723 | 3,630 | 3,715 | +2.94% | 691,900 | 8183億5082万 | -3.48% | 24.29 | 1.91 |
| 04/19 | 3,633 | 3,668 | 3,575 | 3,609 | -1.47% | 570,600 | 7950億84万 | -6.43% | 23.6 | 1.86 |
| 04/18 | 3,609 | 3,707 | 3,609 | 3,663 | +1.67% | 954,700 | 8068億9611万 | -5.25% | 23.95 | 1.89 |
| 04/17 | 3,650 | 3,660 | 3,557 | 3,603 | -1.02% | 840,900 | 7936億7914万 | -6.9% | 23.56 | 1.85 |
| 04/16 | 3,770 | 3,790 | 3,603 | 3,640 | -4.74% | 732,700 | 8018億2961万 | -6.11% | 23.8 | 1.87 |
| 04/15 | 3,817 | 3,827 | 3,768 | 3,821 | -0.75% | 446,300 | 8417億80万 | -1.7% | 24.98 | 1.97 |
| 04/12 | 3,825 | 3,850 | 3,742 | 3,850 | +0.05% | 808,600 | 8480億8901万 | -1.05% | 25.17 | 1.98 |
| 04/11 | 3,795 | 3,852 | 3,711 | 3,848 | +0.37% | 648,100 | 8476億4844万 | -1.05% | 25.16 | 1.98 |
| 04/10 | 3,875 | 3,908 | 3,832 | 3,834 | -1.79% | 385,600 | 8445億6448万 | -1.29% | 25.07 | 1.97 |
| 04/09 | 3,942 | 3,955 | 3,870 | 3,904 | +0.59% | 469,900 | 8599億8428万 | +0.72% | 25.53 | 2.01 |
| 04/08 | 3,853 | 3,914 | 3,824 | 3,881 | +1.25% | 465,700 | 8549億1777万 | +0.44% | 25.37 | 2 |
| 04/05 | 3,783 | 3,837 | 3,763 | 3,833 | +0.52% | 437,500 | 8443億4420万 | -0.6% | 25.06 | 1.97 |
| 04/04 | 3,871 | 3,899 | 3,791 | 3,813 | -1.5% | 610,900 | 8399億3854万 | -0.78% | 24.93 | 1.96 |
| 04/03 | 3,775 | 3,872 | 3,770 | 3,871 | +1.81% | 550,600 | 8527億1495万 | +0.99% | 25.31 | 1.99 |
| 04/02 | 3,820 | 3,883 | 3,782 | 3,802 | -0.94% | 427,800 | 8375億1543万 | -0.55% | 24.86 | 1.96 |
| 04/01 | 3,912 | 3,921 | 3,813 | 3,838 | -2.12% | 440,100 | 8454億4561万 | +0.47% | 25.09 | 1.98 |
| 03/29 | 3,894 | 3,962 | 3,863 | 3,921 | +0.56% | 516,300 | 8637億2909万 | +2.75% | 25.64 | 2.02 |
| 03/28 | 4,088 | 4,120 | 3,899 | 3,899 | -2.4% | 783,600 | 8588億8287万 | +2.36% | 25.49 | 2.01 |
| 03/27 | 3,961 | 4,060 | 3,961 | 3,995 | +0.91% | 612,400 | 8800億3002万 | +4.97% | 26.12 | 2.06 |
| 03/26 | 3,926 | 3,985 | 3,872 | 3,959 | +0.84% | 588,200 | 8720億9984万 | +4.1% | 25.88 | 2.04 |
| 03/25 | 4,020 | 4,030 | 3,891 | 3,926 | -2.39% | 667,000 | 8648億3050万 | +3.13% | 25.67 | 2.02 |
| 03/22 | 3,955 | 4,048 | 3,952 | 4,022 | +0.37% | 570,000 | 8859億7766万 | +5.48% | 26.3 | 2.07 |
| 03/21 | 3,970 | 4,029 | 3,934 | 4,007 | +1.03% | 728,100 | 8826億7342万 | +5.64% | 26.2 | 2.06 |
| 03/19 | 3,993 | 3,995 | 3,898 | 3,966 | -0.85% | 700,200 | 8736億4182万 | +5.17% | 25.93 | 2.04 |
| 03/18 | 3,925 | 4,000 | 3,897 | 4,000 | +2.17% | 789,600 | 8811億3144万 | +6.64% | 26.15 | 2.06 |
| 03/15 | 3,824 | 3,945 | 3,807 | 3,915 | +1.77% | 1,151,900 | 8624億739万 | +4.88% | 25.6 | 2.02 |
| 03/14 | 3,737 | 3,847 | 3,710 | 3,847 | +2.29% | 467,900 | 8474億2816万 | +3.41% | 25.15 | 1.98 |
| 03/13 | 3,781 | 3,822 | 3,671 | 3,761 | -0.24% | 1,007,400 | 8284億8383万 | +1.46% | 24.59 | 1.94 |
| 03/12 | 3,856 | 3,870 | 3,754 | 3,770 | -3.26% | 900,000 | 8304億6638万 | +1.97% | 24.65 | 1.94 |
| 03/11 | 3,822 | 3,939 | 3,795 | 3,897 | -0.54% | 1,127,200 | 8584億4230万 | +5.67% | 25.48 | 2.01 |
| 03/08 | 3,799 | 3,959 | 3,742 | 3,918 | +3.35% | 1,215,300 | 8630億6824万 | +6.64% | 25.62 | 2.02 |
| 03/07 | 3,736 | 3,810 | 3,703 | 3,791 | +1.77% | 777,000 | 8350億9232万 | +3.66% | 24.79 | 1.95 |
| 03/06 | 3,668 | 3,740 | 3,649 | 3,725 | +2.67% | 766,200 | 8205億5365万 | +2.22% | 24.35 | 1.92 |
| 03/05 | 3,606 | 3,671 | 3,568 | 3,628 | +0.08% | 540,500 | 7991億8621万 | -0.19% | 23.72 | 1.87 |
| 03/04 | 3,685 | 3,689 | 3,592 | 3,625 | -1.04% | 648,300 | 7985億2536万 | -0.17% | 23.7 | 1.87 |
| 03/01 | 3,560 | 3,717 | 3,548 | 3,663 | +3.91% | 1,477,100 | 8068億9611万 | +0.85% | 23.95 | 1.89 |
| 02/29 | 3,594 | 3,607 | 3,448 | 3,525 | -0.7% | 1,545,800 | 7764億9708万 | -2.92% | 23.05 | 1.81 |
| 02/28 | 3,610 | 3,625 | 3,536 | 3,550 | -1.85% | 650,400 | 7820億415万 | -2.39% | 23.21 | 1.83 |
| 02/27 | 3,735 | 3,750 | 3,602 | 3,617 | -3.26% | 986,100 | 7967億6310万 | -0.6% | 23.65 | 1.86 |
| 02/26 | 3,762 | 3,811 | 3,707 | 3,739 | -0.13% | 606,000 | 8236億3761万 | +2.83% | 24.45 | 1.92 |
| 02/22 | 3,676 | 3,780 | 3,671 | 3,744 | -0.05% | 845,000 | 8247億3902万 | +3.2% | 24.48 | 1.93 |
| 02/21 | 3,884 | 3,900 | 3,743 | 3,746 | -1.96% | 903,500 | 8251億7959万 | +3.51% | 24.49 | 1.93 |
| 02/20 | 3,938 | 3,998 | 3,536 | 3,821 | -2.2% | 3,511,300 | 8417億80万 | +5.84% | 24.98 | 1.97 |
| 02/19 | 3,994 | 4,020 | 3,830 | 3,907 | -3.63% | 1,063,700 | 8606億4513万 | +8.56% | 25.54 | 2.01 |
| 02/16 | 4,050 | 4,104 | 3,992 | 4,054 | -0.54% | 1,181,100 | 8930億2671万 | +13.21% | 26.51 | 2.09 |
| 02/15 | 3,885 | 4,133 | 3,800 | 4,076 | +15.47% | 3,052,600 | 8978億7293万 | +14.59% | 26.65 | 2.1 |
| 02/14 | 3,514 | 3,562 | 3,473 | 3,530 | +1.73% | 928,700 | 7775億9849万 | -0.06% | 23.08 | 1.82 |
| 02/13 | 3,456 | 3,478 | 3,413 | 3,470 | +0.49% | 817,500 | 7643億8152万 | -1.59% | 22.69 | 1.79 |
| 02/09 | 3,513 | 3,514 | 3,413 | 3,453 | -3.01% | 941,400 | 7606億3671万 | -1.79% | 22.58 | 1.78 |
| 02/08 | 3,561 | 3,622 | 3,529 | 3,560 | -0.31% | 468,900 | 7842億698万 | +1.51% | 23.28 | 1.83 |
| 02/07 | 3,539 | 3,585 | 3,522 | 3,571 | +1.05% | 350,400 | 7866億3009万 | +2.23% | 23.35 | 1.84 |
| 02/06 | 3,526 | 3,550 | 3,512 | 3,534 | +0.45% | 310,100 | 7784億7962万 | +1.61% | 23.11 | 1.82 |
| 02/05 | 3,541 | 3,549 | 3,515 | 3,518 | -0.68% | 298,000 | 7749億5510万 | +1.53% | 23 | 1.81 |
| 02/02 | 3,588 | 3,598 | 3,508 | 3,542 | -0.25% | 383,800 | 7802億4189万 | +2.52% | 23.16 | 1.82 |
| 02/01 | 3,481 | 3,563 | 3,477 | 3,551 | +1.6% | 476,900 | 7822億2443万 | +3.23% | 23.22 | 1.83 |
| 01/31 | 3,450 | 3,495 | 3,425 | 3,495 | +1.39% | 444,700 | 7698億8859万 | +1.98% | 22.85 | 1.8 |
| 01/30 | 3,498 | 3,516 | 3,432 | 3,447 | -2.02% | 672,500 | 7593億1501万 | +1% | 22.54 | 1.77 |
| 01/29 | 3,548 | 3,566 | 3,498 | 3,518 | +0.2% | 487,500 | 7749億5510万 | +3.41% | 23 | 1.81 |
| 01/26 | 3,653 | 3,653 | 3,478 | 3,511 | -4.02% | 1,020,200 | 7734億1312万 | +3.63% | 22.96 | 1.81 |
| 01/25 | 3,659 | 3,662 | 3,620 | 3,658 | +0.47% | 577,400 | 8057億9470万 | +8.45% | 23.92 | 1.88 |
| 01/24 | 3,638 | 3,673 | 3,605 | 3,641 | -0.76% | 628,200 | 8020億4989万 | +8.59% | 23.81 | 1.87 |
| 01/23 | 3,600 | 3,703 | 3,590 | 3,669 | +1.49% | 741,300 | 8082億1781万 | +9.85% | 23.99 | 1.89 |
| 01/22 | 3,508 | 3,621 | 3,504 | 3,615 | +2.67% | 558,200 | 7963億2253万 | +8.62% | 23.64 | 1.86 |
| 01/19 | 3,564 | 3,569 | 3,480 | 3,521 | -0.62% | 638,600 | 7756億1595万 | +6.15% | 23.02 | 1.81 |
| 01/18 | 3,517 | 3,556 | 3,481 | 3,543 | +0.43% | 638,700 | 7804億6217万 | +6.97% | 23.16 | 1.82 |
| 01/17 | 3,549 | 3,560 | 3,513 | 3,528 | +0.34% | 682,500 | 7771億5793万 | +6.81% | 23.07 | 1.82 |
| 01/16 | 3,550 | 3,564 | 3,494 | 3,516 | -0.73% | 410,900 | 7745億1453万 | +6.71% | 22.99 | 1.81 |
| 01/15 | 3,476 | 3,550 | 3,469 | 3,542 | +2.31% | 492,600 | 7802億4189万 | +7.73% | 23.16 | 1.82 |
| 01/12 | 3,450 | 3,483 | 3,426 | 3,462 | +0.2% | 429,600 | 7626億1926万 | +5.61% | 22.64 | 1.78 |
| 01/11 | 3,490 | 3,517 | 3,454 | 3,455 | +0.23% | 713,300 | 7610億7728万 | +5.66% | 22.59 | 1.78 |
| 01/10 | 3,401 | 3,458 | 3,400 | 3,447 | +2.13% | 625,700 | 7593億1501万 | +5.7% | 22.54 | 1.77 |
| 01/09 | 3,230 | 3,385 | 3,230 | 3,375 | +4.62% | 792,700 | 7434億5465万 | +3.75% | 22.07 | 1.74 |
| 01/05 | 3,277 | 3,277 | 3,206 | 3,226 | -0.28% | 430,400 | 7106億3250万 | -0.65% | 21.09 | 1.66 |
| 01/04 | 3,260 | 3,260 | 3,202 | 3,235 | +0.59% | 649,800 | 7126億1505万 | -0.4% | 21.15 | 1.67 |
| 2023 | ||||||||||
| 12/29 | 3,187 | 3,239 | 3,179 | 3,216 | +1.36% | 416,300 | 7084億2967万 | -0.95% | 21.96 | 1.66 |
| 12/28 | 3,191 | 3,232 | 3,173 | 3,173 | -1.58% | 568,300 | 6989億5751万 | -2.22% | 21.66 | 1.63 |
| 12/27 | 3,242 | 3,268 | 3,202 | 3,224 | -1.35% | 971,500 | 7101億9194万 | -0.68% | 22.01 | 1.66 |
| 12/26 | 3,175 | 3,283 | 3,169 | 3,268 | +3.06% | 853,200 | 7198億8438万 | +0.8% | 22.31 | 1.68 |
| 12/25 | 3,197 | 3,213 | 3,098 | 3,171 | -1.74% | 1,102,800 | 6985億1694万 | -2.07% | 21.65 | 1.63 |
| 12/22 | 3,349 | 3,414 | 3,225 | 3,227 | +2.67% | 2,590,100 | 7108億5278万 | -0.37% | 22.03 | 1.66 |
| 12/21 | 3,124 | 3,155 | 3,100 | 3,143 | -0.41% | 381,600 | 6923億4902万 | -2.78% | 21.46 | 1.62 |
| 12/20 | 3,145 | 3,204 | 3,145 | 3,156 | -0.44% | 437,800 | 6952億1270万 | -2.35% | 21.55 | 1.62 |
| 12/19 | 3,141 | 3,174 | 3,084 | 3,170 | +0.89% | 578,700 | 6982億9666万 | -1.95% | 21.64 | 1.63 |
| 12/18 | 3,123 | 3,198 | 3,111 | 3,142 | -0.32% | 702,000 | 6921億2874万 | -2.84% | 21.45 | 1.62 |
| 12/15 | 3,311 | 3,333 | 3,147 | 3,152 | -5.37% | 1,250,800 | 6943億3157万 | -2.54% | 21.52 | 1.62 |
| 12/14 | 3,378 | 3,397 | 3,294 | 3,331 | -0.63% | 592,700 | 7337億6220万 | +3.03% | 22.74 | 1.71 |
| 12/13 | 3,395 | 3,406 | 3,347 | 3,352 | -0.18% | 476,300 | 7383億8814万 | +3.87% | 22.88 | 1.73 |
| 12/12 | 3,409 | 3,435 | 3,356 | 3,358 | -0.86% | 605,600 | 7397億984万 | +4.35% | 22.92 | 1.73 |
| 12/11 | 3,311 | 3,400 | 3,292 | 3,387 | +2.14% | 567,200 | 7460億9804万 | +5.55% | 23.12 | 1.74 |
| 12/08 | 3,321 | 3,377 | 3,300 | 3,316 | -0.75% | 652,500 | 7304億5796万 | +3.56% | 22.64 | 1.71 |
| 12/07 | 3,321 | 3,361 | 3,314 | 3,341 | 0% | 491,400 | 7359億6503万 | +4.41% | 22.81 | 1.72 |
| 12/06 | 3,284 | 3,346 | 3,276 | 3,341 | +1.46% | 424,400 | 7359億6503万 | +4.57% | 22.81 | 1.72 |
| 12/05 | 3,249 | 3,339 | 3,226 | 3,293 | +1.35% | 549,300 | 7253億9145万 | +3.42% | 22.48 | 1.69 |
| 12/04 | 3,244 | 3,253 | 3,206 | 3,249 | +0.37% | 409,900 | 7156億9901万 | +2.36% | 22.18 | 1.67 |
| 12/01 | 3,250 | 3,273 | 3,202 | 3,237 | +0.06% | 428,100 | 7130億5561万 | +2.47% | 22.1 | 1.67 |
| 11/30 | 3,200 | 3,237 | 3,175 | 3,235 | -0.28% | 571,200 | 7126億1505万 | +3.06% | 22.09 | 1.67 |
| 11/29 | 3,274 | 3,278 | 3,171 | 3,244 | -0.12% | 691,300 | 7145億9759万 | +4.01% | 22.15 | 1.67 |
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 12月期 | 1,414 11/5 | 826 2/7 | 5,171,000 1/17 | - | - | +14.6% 3/6 | -14.97% 10/27 |
| 2009年 12月期 | 1,395 1/5 | 973 6/4 | 2,727,000 3/12 | - | - | +8.13% 6/18 | -9.76% 11/12 |
| 2010年 12月期 | 1,233 4/16 | 912 11/2 | 1,921,000 8/6 | 2716億876万 | 2008億9796万 | +7.5% 2/23 | -9.82% 8/6 |
| 2011年 12月期 | 1,181 9/30 | 831 3/15 | 3,013,000 2/25 | 2601億5405万 | 1830億5505万 | +6.64% 9/30 | -13.58% 3/15 |
| 2012年 12月期 | 1,209 4/18 | 928 11/16 | 2,033,000 6/12 | 2663億2197万 | 2044億2249万 | +7.92% 2/6 | -8.71% 5/23 |
| 2013年 12月期 | 1,285 4/25 | 955 1/4 | 2,342,000 5/24 | 2830億6347万 | 2103億7013万 | +12.22% 3/1 | -12.2% 6/13 |
| 2014年 12月期 | 1,558 12/2 | 1,047 1/8 | 3,045,000 5/1 | 3432億69万 | 2306億3615万 | +11.57% 1/30 | -5.4% 8/6 |
| 2015年 12月期 | 2,767 12/30 | 1,446 1/7 | 4,155,000 2/12 | 6095億2267万 | 3185億2901万 | +18.18% 2/19 | -14.43% 9/8 |
| 2016年 12月期 | 3,050 7/8 | 2,071 12/8 | 2,969,000 8/4 | 6718億6272万 | 4562億580万 | +12.77% 5/10 | -15.15% 2/17 |
| 2017年 12月期 | 2,421 3/27 | 1,995 9/28 | 3,765,600 11/30 | 5333億480万 | 4394億6430万 | +5.58% 12/5 | -6.27% 5/1 |
| 2018年 12月期 | 3,075 6/27 | 1,973 10/29 | 2,914,800 6/4 | 6773億6979万 | 4346億1808万 | +15.18% 6/4 | -19.11% 8/6 |
| 2019年 12月期 | 2,333 1/7 | 1,525 6/18 | 2,236,200 2/15 | 5139億1991万 | 3359億3136万 | +10.28% 8/20 | -11.66% 2/15 |
| 2020年 12月期 | 2,380 4/23 | 1,585 3/13 | 5,308,600 4/30 | 5242億7320万 | 3491億4833万 | +23.98% 3/30 | -17.01% 5/1 |
| 2021年 12月期 | 2,145 2/15 | 1,452 12/2 | 13,974,400 5/27 | 4725億673万 | 3198億5071万 | +14.26% 2/15 | -10.82% 11/30 |
| 2022年 12月期 | 1,799 7/7 | 1,395 3/14 | 4,727,400 10/26 | 3962億8886万 | 3072億9458万 | +11.48% 7/7 | -8.58% 10/26 |
| 2023年 12月期 | 3,435 12/12 | 1,471 1/12 | 4,647,700 8/2 | 7566億7162万 | 3240億3608万 | +20.64% 5/8 | -6.68% 10/16 |
| 最新 | 3,767 2024/4/25 | 1,225,000 | 8298億553万 | -1.49% 3,824 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -4%（0.96倍）
- 1985/12/28 vs 1984/12/28
- 37%（1.37倍）
- 1986/12/27 vs 1985/12/28
- 100%（2倍）
- 1987/12/28 vs 1986/12/27
- -17%（0.83倍）
- 1988/12/28 vs 1987/12/28
- 7%（1.07倍）
- 1989/12/29 vs 1988/12/28
- 61%（1.61倍）
- 1990/12/28 vs 1989/12/29
- -41%（0.59倍）
- 1991/12/30 vs 1990/12/28
- 49%（1.49倍）
- 1992/12/30 vs 1991/12/30
- -12%（0.88倍）
- 1993/12/30 vs 1992/12/30
- 20%（1.2倍）
- 1994/12/30 vs 1993/12/30
- -7%（0.93倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/30
- -31%（0.69倍）
- 1998/12/30 vs 1997/12/30
- 16%（1.16倍）
- 1999/12/30 vs 1998/12/30
- -25%（0.75倍）
- 2000/12/29 vs 1999/12/30
- -28%（0.72倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- 34%（1.34倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 1%（1.01倍）
- 2006/12/29 vs 2005/12/30
- 20%（1.2倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- 26%（1.26倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 84%（1.84倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 104%（2.04倍）
- 2024/04/25 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
424円（1983/03/10） - 789%（8.89倍）
3,767円（4/25）