株価チャート
株価
4/24
- 前日 (4/23)
- 445
- 始値
- 449
- 高値
- 458
- 安値
- 449
- 終値 +1.8%
- 453
- 出来高 -15.61%
- 77,300
乖離率
- 株価（5日）
移動平均値 - +2.95%
440 - 株価（25日）
移動平均値 - +4.14%
435 - 出来高（5日）
移動平均値 - +5.8%
73,060
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 449 | 458 | 449 | 453 | +1.8% | 77,300 | 190億2871万 | +4.14% | 30.52 | 1.24 |
| 04/23 | 440 | 448 | 440 | 445 | +2.06% | 91,600 | 186億9267万 | +2.3% | 29.99 | 1.22 |
| 04/22 | 432 | 439 | 432 | 436 | +2.11% | 70,600 | 183億1461万 | +0.23% | 29.38 | 1.19 |
| 04/19 | 432 | 435 | 421 | 427 | -2.29% | 86,200 | 179億3656万 | -1.84% | 28.77 | 1.17 |
| 04/18 | 424 | 439 | 424 | 437 | +1.39% | 39,600 | 183億5662万 | +0.23% | 29.45 | 1.2 |
| 04/17 | 439 | 439 | 430 | 431 | -1.15% | 57,100 | 181億458万 | -1.15% | 29.04 | 1.18 |
| 04/16 | 444 | 446 | 436 | 436 | -3.11% | 93,600 | 183億1461万 | -0.23% | 29.38 | 1.19 |
| 04/15 | 446 | 452 | 441 | 450 | +0.45% | 74,300 | 189億270万 | +2.74% | 30.32 | 1.23 |
| 04/12 | 444 | 453 | 442 | 448 | +2.05% | 169,500 | 188億1868万 | +2.28% | 30.19 | 1.23 |
| 04/11 | 429 | 439 | 428 | 439 | +1.62% | 67,900 | 184億4063万 | 0% | 29.58 | 1.2 |
| 04/10 | 429 | 436 | 429 | 432 | +0.7% | 46,000 | 181億4659万 | -1.82% | 29.11 | 1.18 |
| 04/09 | 434 | 434 | 427 | 429 | -0.69% | 41,200 | 180億2057万 | -2.72% | 28.91 | 1.18 |
| 04/08 | 427 | 434 | 427 | 432 | +1.17% | 77,700 | 181億4659万 | -2.26% | 29.11 | 1.18 |
| 04/05 | 421 | 429 | 419 | 427 | +0.71% | 62,000 | 179億3656万 | -3.61% | 28.77 | 1.17 |
| 04/04 | 421 | 427 | 416 | 424 | +0.95% | 84,700 | 178億1054万 | -4.72% | 28.57 | 1.16 |
| 04/03 | 416 | 425 | 415 | 420 | +0.72% | 110,000 | 176億4252万 | -6.04% | 28.3 | 1.15 |
| 04/02 | 426 | 428 | 415 | 417 | -2.57% | 157,700 | 175億1650万 | -7.13% | 28.1 | 1.14 |
| 04/01 | 435 | 437 | 428 | 428 | -2.28% | 59,100 | 179億7856万 | -5.31% | 28.84 | 1.17 |
| 03/29 | 431 | 439 | 431 | 438 | +1.15% | 48,800 | 183億9862万 | -3.74% | 29.51 | 1.2 |
| 03/28 | 435 | 435 | 430 | 433 | -0.46% | 66,700 | 181億8859万 | -5.04% | 29.18 | 1.19 |
| 03/27 | 430 | 437 | 427 | 435 | +1.4% | 104,400 | 182億7261万 | -4.81% | 29.31 | 1.19 |
| 03/26 | 435 | 435 | 425 | 429 | -1.38% | 143,700 | 180億2057万 | -6.33% | 28.91 | 1.18 |
| 03/25 | 445 | 446 | 435 | 435 | -1.58% | 96,100 | 182億7261万 | -5.23% | 29.31 | 1.19 |
| 03/22 | 447 | 450 | 441 | 442 | -1.12% | 99,800 | 185億6665万 | -3.7% | 29.78 | 1.21 |
| 03/21 | 454 | 455 | 447 | 447 | -1.54% | 76,300 | 187億7668万 | -2.61% | 30.12 | 1.22 |
| 03/19 | 448 | 454 | 444 | 454 | +0.89% | 76,200 | 190億7072万 | -1.3% | 30.59 | 1.24 |
| 03/18 | 441 | 454 | 441 | 450 | +2.51% | 113,000 | 189億270万 | -2.6% | 30.32 | 1.23 |
| 03/15 | 442 | 444 | 439 | 439 | -0.68% | 77,100 | 184億4063万 | -5.39% | 29.58 | 1.2 |
| 03/14 | 445 | 446 | 440 | 442 | -0.9% | 90,300 | 185億6665万 | -5.35% | 29.78 | 1.21 |
| 03/13 | 456 | 458 | 445 | 446 | -1.98% | 91,300 | 187億3467万 | -5.11% | 30.05 | 1.22 |
| 03/12 | 445 | 455 | 440 | 455 | +1.79% | 77,900 | 191億1273万 | -3.6% | 30.66 | 1.25 |
| 03/11 | 458 | 460 | 444 | 447 | -3.46% | 148,900 | 187億7668万 | -5.89% | 30.12 | 1.22 |
| 03/08 | 457 | 465 | 457 | 463 | +0.43% | 94,000 | 194億4877万 | -2.94% | 31.2 | 1.27 |
| 03/07 | 467 | 471 | 458 | 461 | -0.86% | 89,900 | 193億6476万 | -3.76% | 31.06 | 1.26 |
| 03/06 | 460 | 469 | 459 | 465 | +0.43% | 78,700 | 195億3279万 | -3.53% | 31.33 | 1.27 |
| 03/05 | 456 | 465 | 453 | 463 | +1.31% | 70,000 | 194億4877万 | -4.34% | 31.2 | 1.27 |
| 03/04 | 460 | 464 | 454 | 457 | -0.87% | 158,500 | 191億9674万 | -5.97% | 30.79 | 1.25 |
| 03/01 | 467 | 472 | 461 | 461 | -1.28% | 93,600 | 193億6476万 | -5.53% | 31.06 | 1.26 |
| 02/29 | 473 | 477 | 467 | 467 | -1.68% | 95,100 | 196億1680万 | -4.69% | 31.47 | 1.28 |
| 02/28 | 480 | 488 | 475 | 475 | -1.25% | 119,000 | 199億5285万 | -3.46% | 32.01 | 1.3 |
| 02/27 | 494 | 497 | 478 | 481 | -2.63% | 125,600 | 202億488万 | -2.63% | 32.41 | 1.32 |
| 02/26 | 486 | 499 | 479 | 494 | +1.65% | 176,200 | 207億5096万 | -0.4% | 33.29 | 1.35 |
| 02/22 | 468 | 498 | 468 | 486 | +4.52% | 273,700 | 204億1491万 | -2.02% | 32.75 | 1.33 |
| 02/21 | 469 | 469 | 461 | 465 | -0.43% | 82,900 | 195億3279万 | -6.44% | 31.33 | 1.27 |
| 02/20 | 466 | 469 | 462 | 467 | +0.43% | 59,500 | 196億1680万 | -6.41% | 31.47 | 1.28 |
| 02/19 | 445 | 465 | 445 | 465 | +4.03% | 82,700 | 195億3279万 | -7.19% | 31.33 | 1.27 |
| 02/16 | 444 | 451 | 438 | 447 | +2.52% | 145,800 | 187億7668万 | -10.96% | 30.12 | 1.22 |
| 02/15 | 446 | 447 | 435 | 436 | -2.24% | 163,300 | 183億1461万 | -13.66% | 29.38 | 1.19 |
| 02/14 | 461 | 461 | 446 | 446 | -3.46% | 131,500 | 187億3467万 | -12.2% | 30.05 | 1.22 |
| 02/13 | 470 | 470 | 451 | 462 | -8.15% | 421,000 | 194億677万 | -9.41% | 31.13 | 1.27 |
| 02/09 | 501 | 504 | 496 | 503 | 0% | 149,800 | 211億2901万 | -1.57% | 33.89 | 1.38 |
| 02/08 | 506 | 508 | 496 | 503 | -1.57% | 115,500 | 211億2901万 | -1.57% | 33.89 | 1.38 |
| 02/07 | 514 | 517 | 511 | 511 | -0.58% | 60,600 | 214億6506万 | 0% | 34.43 | 1.4 |
| 02/06 | 516 | 518 | 512 | 514 | -0.77% | 52,200 | 215億9108万 | +0.59% | 34.63 | 1.41 |
| 02/05 | 512 | 523 | 510 | 518 | +1.17% | 90,100 | 217億5910万 | +1.37% | 34.9 | 1.42 |
| 02/02 | 509 | 515 | 506 | 512 | +0.59% | 85,500 | 215億707万 | +0.39% | 34.5 | 1.4 |
| 02/01 | 515 | 515 | 508 | 509 | -1.93% | 61,000 | 213億8105万 | 0% | 34.3 | 1.39 |
| 01/31 | 514 | 519 | 510 | 519 | +0.39% | 53,900 | 218億111万 | +1.76% | 34.97 | 1.42 |
| 01/30 | 517 | 519 | 513 | 517 | +0.19% | 60,000 | 217億1710万 | +1.37% | 34.84 | 1.42 |
| 01/29 | 515 | 518 | 512 | 516 | +0.98% | 52,400 | 216億7509万 | +0.98% | 34.77 | 1.41 |
| 01/26 | 511 | 515 | 508 | 511 | -0.78% | 49,200 | 214億6506万 | -0.2% | 34.43 | 1.4 |
| 01/25 | 512 | 515 | 507 | 515 | +0.39% | 81,400 | 216億3309万 | +0.59% | 34.7 | 1.41 |
| 01/24 | 521 | 522 | 513 | 513 | -2.1% | 94,400 | 215億4907万 | 0% | 34.57 | 1.41 |
| 01/23 | 528 | 529 | 518 | 524 | -0.57% | 76,100 | 220億1114万 | +1.95% | 35.31 | 1.44 |
| 01/22 | 516 | 527 | 514 | 527 | +2.93% | 84,500 | 221億3716万 | +2.53% | 35.51 | 1.44 |
| 01/19 | 513 | 526 | 511 | 512 | +0.79% | 172,200 | 215億707万 | -0.19% | 34.5 | 1.4 |
| 01/18 | 504 | 511 | 501 | 508 | -0.2% | 105,000 | 213億3904万 | -0.97% | 34.23 | 1.39 |
| 01/17 | 505 | 512 | 501 | 509 | +0.79% | 149,500 | 213億8105万 | -0.78% | 34.3 | 1.39 |
| 01/16 | 511 | 515 | 504 | 505 | -1.75% | 53,200 | 212億1303万 | -1.56% | 34.03 | 1.38 |
| 01/15 | 515 | 515 | 508 | 514 | +0.98% | 57,100 | 215億9108万 | 0% | 34.63 | 1.41 |
| 01/12 | 514 | 516 | 502 | 509 | -0.78% | 52,200 | 213億8105万 | -1.17% | 34.3 | 1.39 |
| 01/11 | 506 | 513 | 503 | 513 | +1.99% | 79,600 | 215億4907万 | -0.58% | 34.57 | 1.41 |
| 01/10 | 505 | 506 | 501 | 503 | -0.2% | 65,000 | 211億2901万 | -2.71% | 33.89 | 1.38 |
| 01/09 | 498 | 504 | 494 | 504 | +2.65% | 104,300 | 211億7102万 | -2.89% | 33.96 | 1.38 |
| 01/05 | 498 | 502 | 491 | 491 | -1.21% | 100,800 | 206億2494万 | -5.76% | 33.09 | 1.35 |
| 01/04 | 499 | 501 | 490 | 497 | -1.58% | 112,400 | 208億7698万 | -5.15% | 33.49 | 1.36 |
| 2023 | ||||||||||
| 12/29 | 500 | 509 | 497 | 505 | +0.2% | 98,200 | 212億1303万 | -3.99% | 20.43 | 1.38 |
| 12/28 | 509 | 509 | 496 | 504 | -1.56% | 126,000 | 211億7102万 | -4.55% | 20.39 | 1.38 |
| 12/27 | 500 | 514 | 495 | 512 | +3.02% | 161,400 | 215億707万 | -3.58% | 20.71 | 1.4 |
| 12/26 | 500 | 506 | 496 | 497 | -1.19% | 104,400 | 208億7698万 | -6.75% | 20.1 | 1.36 |
| 12/25 | 525 | 525 | 500 | 503 | -2.9% | 157,300 | 211億2901万 | -5.98% | 20.35 | 1.38 |
| 12/22 | 529 | 532 | 517 | 518 | -1.89% | 81,300 | 217億5910万 | -3.36% | 20.95 | 1.42 |
| 12/21 | 531 | 536 | 526 | 528 | -1.49% | 73,000 | 221億7858万 | -1.49% | 21.36 | 1.45 |
| 12/20 | 538 | 549 | 534 | 536 | +0.19% | 117,200 | 225億1462万 | 0% | 21.68 | 1.47 |
| 12/19 | 529 | 535 | 527 | 535 | +1.33% | 86,800 | 224億7262万 | 0% | 21.64 | 1.47 |
| 12/18 | 530 | 531 | 519 | 528 | -0.56% | 89,800 | 221億7858万 | -1.12% | 21.36 | 1.45 |
| 12/15 | 532 | 534 | 526 | 531 | +0.38% | 89,300 | 223億460万 | -0.56% | 21.48 | 1.46 |
| 12/14 | 529 | 536 | 525 | 529 | +0.76% | 103,600 | 222億2059万 | -0.75% | 21.4 | 1.45 |
| 12/13 | 520 | 526 | 516 | 525 | +2.14% | 84,400 | 220億5257万 | -1.13% | 21.24 | 1.44 |
| 12/12 | 524 | 529 | 514 | 514 | -0.96% | 73,400 | 215億9051万 | -3.02% | 20.79 | 1.41 |
| 12/11 | 511 | 521 | 511 | 519 | +2.77% | 69,100 | 218億54万 | -1.89% | 20.99 | 1.42 |
| 12/08 | 507 | 515 | 502 | 505 | -1.37% | 122,000 | 212億1247万 | -4.17% | 20.43 | 1.38 |
| 12/07 | 524 | 529 | 511 | 512 | -2.1% | 112,400 | 215億650万 | -2.85% | 20.71 | 1.4 |
| 12/06 | 525 | 531 | 522 | 523 | -0.19% | 102,200 | 219億6856万 | -0.95% | 21.16 | 1.43 |
| 12/05 | 538 | 541 | 524 | 524 | -3.5% | 116,900 | 220億1056万 | -0.76% | 21.2 | 1.44 |
| 12/04 | 546 | 554 | 537 | 543 | +0.93% | 150,100 | 228億866万 | +2.84% | 21.96 | 1.49 |
| 12/01 | 553 | 560 | 536 | 538 | -2.36% | 187,500 | 225億9863万 | +1.89% | 21.76 | 1.47 |
| 11/30 | 556 | 562 | 548 | 551 | -0.9% | 103,100 | 231億4469万 | +4.36% | 22.29 | 1.51 |
| 11/29 | 561 | 571 | 555 | 556 | -0.18% | 120,400 | 233億5472万 | +5.5% | 22.49 | 1.52 |
| 11/28 | 561 | 573 | 554 | 557 | -0.89% | 128,300 | 233億9672万 | +5.89% | 22.53 | 1.53 |
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 3月期 | 260 130,000 6/18 | 44 22,200 2/13 | 9,431,500 18,863 4/17 | - | - | +61.31% 6/15 | -33.75% 5/17 |
| 2009年 3月期 | 162 80,800 3/17 | 26 12,800 10/30 | 2,492,000 4,984 2/19 | - | - | +67.28% 2/4 | -29.93% 10/29 |
| 2010年 3月期 | 387 193,700 8/5 | 116 58,400 4/3 58,200 4/2 | 4,802,000 9,604 8/14 | - | - | +56.1% 7/8 | -30.59% 8/31 |
| 2011年 3月期 | 274 137,000 4/26 137,200 4/23 | 104 52,000 3/16 | 2,981,500 5,963 3/16 | 5兆4780億 | 2兆762億 | +19.88% 12/21 | -31.99% 3/15 |
| 2012年 3月期 | 346 173,000 12/28 | 118 59,200 4/8 | 2,888,000 5,776 3/26 | 6兆9074億 | 2兆3637億 | +26.47% 9/9 | -19.22% 1/19 |
| 2013年 3月期 | 302 151,000 2/21 | 115 57,600 7/30 | 4,752,000 9,504 11/28 | 6兆290億 | 2兆2998億 | +49.86% 2/21 | -33.54% 5/23 |
| 2014年 3月期 | 3,345 12/10 | 173 86,500 6/7 | 47,299,700 12/10 | 66兆7787億 | 3兆4537億 | +180.13% 7/23 | -34.72% 2/5 |
| 2015年 3月期 | 2,168 6/4 | 909 2/6 | 18,352,400 6/4 | 882億8638万 | 370億6674万 | +39.04% 6/4 | -18.86% 5/19 |
| 2016年 3月期 | 1,252 5/27 | 432 2/12 | 10,176,700 3/8 | 520億4376万 | 179億6407万 | +37.64% 3/8 | -29.97% 2/12 |
| 2017年 3月期 | 1,367 6/1 | 435 11/9 | 12,675,100 6/1 | 568億4464万 | 180億8882万 | +41.83% 6/1 | -32.54% 8/1 |
| 2018年 3月期 | 747 12/12 | 441 4/13 | 4,885,600 12/1 | 310億6287万 | 183億3832万 | +29.15% 11/30 | -27.61% 2/14 |
| 2019年 3月期 | 873 9/26 | 358 12/25 | 7,789,400 8/3 | 363億676万 | 148億8868万 | +35.96% 8/2 | -23.89% 12/25 |
| 2020年 3月期 | 476 11/26 | 202 3/13 | 7,616,800 11/26 | 197億9612万 | 84億87万 | +31.04% 11/25 | -34.32% 3/13 |
| 2021年 3月期 | 1,041 5/21 5/20 | 198 4/6 | 8,615,400 2/18 | 433億6004万 | 82億3452万 | +35.53% 5/13 | -19.81% 8/4 |
| 2022年 12月期 | 919 5/9 5/6 | 479 12/23 | 3,362,300 5/6 | 386億140万 | 201億1977万 | +17.46% 4/5 | -16.71% 11/15 |
| 2023年 12月期 | 740 6/7 | 477 11/2 | 3,044,500 2/20 | 310億8362万 | 200億3633万 | +25.15% 2/17 | -9.99% 11/1 |
| 最新 | 453 2024/4/24 | 77,300 | 190億2871万 | +4.14% 435 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -80%（0.2倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- 595%（6.95倍）
- 2010/12/30 vs 2009/12/30
- -39%（0.61倍）
- 2011/12/30 vs 2010/12/30
- 81%（1.81倍）
- 2012/12/28 vs 2011/12/30
- -57%（0.43倍）
- 2013/12/30 vs 2012/12/28
- 1890%（19.9倍）
- 2014/12/30 vs 2013/12/30
- -59%（0.41倍）
- 2015/12/30 vs 2014/12/30
- -48%（0.52倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- 89%（1.89倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- -40%（0.6倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/04/24 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
26円（2008/10/30） - 1670%（17.7倍）
453円（4/24）