株価チャート
株価
4/24
- 前日 (4/23)
- 1,024
- 始値
- 1,025
- 高値
- 1,035
- 安値
- 1,018
- 終値 +0.98%
- 1,034
- 出来高 -13.55%
- 1,005,100
乖離率
- 株価（5日）
移動平均値 - +1.67%
1,017 - 株価（25日）
移動平均値 - -1.52%
1,050 - 出来高（5日）
移動平均値 - -6.17%
1,071,200
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 | 1,025 | 1,035 | 1,018 | 1,034 | +0.98% | 1,005,100 | 2039億5861万 | -1.52% | 13.36 | 0.89 |
| 04/23 | 1,022 | 1,024 | 1,015 | 1,024 | +0.89% | 1,162,700 | 2019億8609万 | -2.75% | 13.23 | 0.88 |
| 04/22 | 1,014 | 1,018 | 1,007 | 1,015 | +1.5% | 781,500 | 2002億1082万 | -3.97% | 13.11 | 0.87 |
| 04/19 | 1,012 | 1,013 | 996 | 1,000 | -1.38% | 1,598,200 | 1972億5204万 | -5.66% | 12.92 | 0.86 |
| 04/18 | 1,015 | 1,021 | 1,009 | 1,014 | +0.2% | 808,500 | 2000億1357万 | -4.7% | 13.1 | 0.87 |
| 04/17 | 1,022 | 1,022 | 1,008 | 1,012 | -0.98% | 1,057,000 | 1996億1906万 | -5.33% | 13.08 | 0.87 |
| 04/16 | 1,016 | 1,027 | 1,011 | 1,022 | +0.1% | 1,786,800 | 2015億9158万 | -4.75% | 13.2 | 0.88 |
| 04/15 | 1,024 | 1,026 | 1,015 | 1,021 | -0.58% | 901,100 | 2013億9433万 | -5.11% | 13.19 | 0.88 |
| 04/12 | 1,038 | 1,042 | 1,021 | 1,027 | -0.48% | 1,042,900 | 2025億7784万 | -5% | 13.27 | 0.88 |
| 04/11 | 1,032 | 1,035 | 1,025 | 1,032 | -0.77% | 803,600 | 2035億6410万 | -4.97% | 13.33 | 0.89 |
| 04/10 | 1,039 | 1,043 | 1,035 | 1,040 | 0% | 868,300 | 2051億4212万 | -4.76% | 13.44 | 0.89 |
| 04/09 | 1,043 | 1,047 | 1,037 | 1,040 | +0.19% | 735,200 | 2051億4212万 | -5.28% | 13.44 | 0.89 |
| 04/08 | 1,038 | 1,048 | 1,033 | 1,038 | +0.48% | 891,100 | 2047億4762万 | -6.15% | 13.41 | 0.89 |
| 04/05 | 1,040 | 1,043 | 1,022 | 1,033 | -0.39% | 1,430,200 | 2037億6136万 | -7.35% | 13.35 | 0.89 |
| 04/04 | 1,038 | 1,047 | 1,034 | 1,037 | +0.39% | 1,023,500 | 2045億5036万 | -7.74% | 13.4 | 0.89 |
| 04/03 | 1,032 | 1,045 | 1,030 | 1,033 | +0.39% | 1,805,800 | 2037億6136万 | -8.66% | 13.35 | 0.89 |
| 04/02 | 1,061 | 1,067 | 1,023 | 1,029 | -2.74% | 2,119,000 | 2029億7235万 | -9.58% | 13.3 | 0.89 |
| 04/01 | 1,076 | 1,084 | 1,058 | 1,058 | -1.21% | 1,905,100 | 2086億9266万 | -7.6% | 13.67 | 0.91 |
| 03/29 | 1,086 | 1,115 | 1,054 | 1,071 | -1.47% | 21,782,500 | 2112億5693万 | -7.03% | 13.84 | 0.92 |
| 03/28 | 1,100 | 1,105 | 1,083 | 1,087 | -3.72% | 2,247,700 | 2144億1297万 | -6.05% | 14.04 | 0.94 |
| 03/27 | 1,115 | 1,134 | 1,113 | 1,129 | +1.35% | 1,913,100 | 2226億9755万 | -2.76% | 14.59 | 0.97 |
| 03/26 | 1,113 | 1,118 | 1,101 | 1,114 | 0% | 1,881,400 | 2197億3877万 | -4.3% | 14.39 | 0.96 |
| 03/25 | 1,118 | 1,129 | 1,114 | 1,114 | -0.8% | 1,814,800 | 2197億3877万 | -4.46% | 14.39 | 0.96 |
| 03/22 | 1,102 | 1,127 | 1,095 | 1,123 | +1.81% | 2,029,900 | 2215億1404万 | -3.85% | 14.51 | 0.97 |
| 03/21 | 1,117 | 1,118 | 1,098 | 1,103 | -0.63% | 2,118,700 | 2175億6900万 | -5.81% | 14.25 | 0.95 |
| 03/19 | 1,110 | 1,112 | 1,097 | 1,110 | -0.36% | 1,660,100 | 2189億4976万 | -5.77% | 14.34 | 0.95 |
| 03/18 | 1,109 | 1,115 | 1,102 | 1,114 | +0.91% | 1,203,700 | 2197億3877万 | -5.83% | 14.39 | 0.96 |
| 03/15 | 1,100 | 1,107 | 1,091 | 1,104 | -0.18% | 1,285,300 | 2177億6625万 | -6.99% | 14.26 | 0.95 |
| 03/14 | 1,121 | 1,121 | 1,098 | 1,106 | -0.9% | 1,439,100 | 2181億6075万 | -7.21% | 14.29 | 0.95 |
| 03/13 | 1,119 | 1,124 | 1,106 | 1,116 | -0.18% | 1,684,900 | 2201億3327万 | -6.84% | 14.42 | 0.96 |
| 03/12 | 1,103 | 1,121 | 1,084 | 1,118 | +0.72% | 1,551,000 | 2205億2778万 | -7.07% | 14.45 | 0.96 |
| 03/11 | 1,133 | 1,137 | 1,101 | 1,110 | -2.12% | 1,872,200 | 2189億4976万 | -8.26% | 14.34 | 0.95 |
| 03/08 | 1,130 | 1,151 | 1,129 | 1,134 | -1.22% | 2,153,600 | 2236億8381万 | -6.74% | 14.65 | 0.98 |
| 03/07 | 1,184 | 1,193 | 1,139 | 1,148 | -2.63% | 2,330,100 | 2264億4534万 | -5.98% | 14.83 | 0.99 |
| 03/06 | 1,192 | 1,195 | 1,172 | 1,179 | -1.75% | 2,661,500 | 2325億6015万 | -3.76% | 15.23 | 1.01 |
| 03/05 | 1,241 | 1,263 | 1,189 | 1,200 | -3.85% | 2,914,000 | 2367億245万 | -2.28% | 15.5 | 1.03 |
| 03/04 | 1,257 | 1,265 | 1,226 | 1,248 | -0.16% | 909,500 | 2461億7054万 | +1.46% | 16.12 | 1.07 |
| 03/01 | 1,259 | 1,263 | 1,244 | 1,250 | -0.4% | 1,479,600 | 2465億6505万 | +1.71% | 16.15 | 1.08 |
| 02/29 | 1,228 | 1,259 | 1,221 | 1,255 | +2.87% | 1,259,300 | 2475億5131万 | +2.2% | 16.22 | 1.08 |
| 02/28 | 1,210 | 1,226 | 1,205 | 1,220 | +0.66% | 726,400 | 2436億3368万 | -0.57% | 15.76 | 1.05 |
| 02/27 | 1,204 | 1,212 | 1,192 | 1,212 | +0.25% | 1,068,200 | 2420億3608万 | -1.3% | 15.66 | 1.04 |
| 02/26 | 1,216 | 1,223 | 1,202 | 1,209 | -0.66% | 674,200 | 2414億3698万 | -1.71% | 15.62 | 1.04 |
| 02/22 | 1,205 | 1,229 | 1,205 | 1,217 | +1% | 826,300 | 2430億3458万 | -1.14% | 15.72 | 1.05 |
| 02/21 | 1,200 | 1,207 | 1,195 | 1,205 | +1.01% | 690,500 | 2406億3819万 | -2.19% | 15.57 | 1.04 |
| 02/20 | 1,188 | 1,199 | 1,186 | 1,193 | +0.51% | 528,600 | 2382億4179万 | -3.32% | 15.41 | 1.03 |
| 02/19 | 1,172 | 1,196 | 1,170 | 1,187 | +1.54% | 767,600 | 2370億4359万 | -4.12% | 15.34 | 1.02 |
| 02/16 | 1,169 | 1,181 | 1,161 | 1,169 | +0.78% | 1,145,400 | 2334億4899万 | -5.88% | 15.1 | 1.01 |
| 02/15 | 1,194 | 1,194 | 1,133 | 1,160 | -4.61% | 1,747,500 | 2316億5170万 | -6.83% | 14.99 | 1 |
| 02/14 | 1,258 | 1,258 | 1,216 | 1,216 | -3.42% | 1,014,600 | 2428億3488万 | -2.56% | 15.71 | 1.05 |
| 02/13 | 1,247 | 1,265 | 1,226 | 1,259 | +1.29% | 725,100 | 2514億2197万 | +0.88% | 16.27 | 1.08 |
| 02/09 | 1,233 | 1,257 | 1,225 | 1,243 | +1.39% | 1,037,000 | 2482億2678万 | -0.24% | 16.06 | 1.07 |
| 02/08 | 1,229 | 1,234 | 1,216 | 1,226 | -0.33% | 856,600 | 2448億3188万 | -1.61% | 15.84 | 1.05 |
| 02/07 | 1,233 | 1,243 | 1,219 | 1,230 | -0.57% | 754,700 | 2456億3068万 | -1.28% | 15.89 | 1.06 |
| 02/06 | 1,252 | 1,255 | 1,234 | 1,237 | -1.75% | 821,200 | 2470億2858万 | -0.8% | 15.98 | 1.06 |
| 02/05 | 1,282 | 1,290 | 1,259 | 1,259 | -1.33% | 848,900 | 2514億2197万 | +0.96% | 16.27 | 1.08 |
| 02/02 | 1,279 | 1,285 | 1,268 | 1,276 | -0.16% | 905,700 | 2548億1687万 | +2.33% | 16.49 | 1.1 |
| 02/01 | 1,255 | 1,285 | 1,253 | 1,278 | +1.83% | 671,300 | 2552億1627万 | +2.65% | 16.51 | 1.1 |
| 01/31 | 1,244 | 1,257 | 1,233 | 1,255 | +0.24% | 471,300 | 2506億2317万 | +0.88% | 16.22 | 1.08 |
| 01/30 | 1,255 | 1,260 | 1,249 | 1,252 | +0.16% | 420,200 | 2500億2407万 | +0.72% | 16.18 | 1.08 |
| 01/29 | 1,239 | 1,252 | 1,230 | 1,250 | +1.21% | 579,100 | 2496億2467万 | +0.64% | 16.15 | 1.08 |
| 01/26 | 1,225 | 1,249 | 1,224 | 1,235 | +0.82% | 759,600 | 2466億2918万 | -0.4% | 15.96 | 1.06 |
| 01/25 | 1,218 | 1,232 | 1,215 | 1,225 | +0.41% | 781,500 | 2446億3218万 | -1.13% | 15.83 | 1.05 |
| 01/24 | 1,248 | 1,250 | 1,216 | 1,220 | -2.17% | 797,100 | 2436億3368万 | -1.37% | 15.76 | 1.05 |
| 01/23 | 1,245 | 1,264 | 1,243 | 1,247 | +0.32% | 796,600 | 2490億2557万 | +0.81% | 16.11 | 1.07 |
| 01/22 | 1,259 | 1,267 | 1,235 | 1,243 | -1.11% | 776,600 | 2482億2678万 | +0.65% | 16.06 | 1.07 |
| 01/19 | 1,248 | 1,263 | 1,248 | 1,257 | +0.96% | 670,400 | 2510億2257万 | +1.86% | 16.24 | 1.08 |
| 01/18 | 1,236 | 1,253 | 1,235 | 1,245 | +0.73% | 712,100 | 2486億2618万 | +0.97% | 16.09 | 1.07 |
| 01/17 | 1,270 | 1,275 | 1,236 | 1,236 | -2.06% | 860,400 | 2468億2888万 | +0.32% | 15.97 | 1.06 |
| 01/16 | 1,285 | 1,289 | 1,262 | 1,262 | -1.25% | 801,100 | 2520億2107万 | +2.52% | 16.31 | 1.09 |
| 01/15 | 1,278 | 1,287 | 1,275 | 1,278 | -0.16% | 803,900 | 2552億1627万 | +3.9% | 16.51 | 1.1 |
| 01/12 | 1,279 | 1,288 | 1,269 | 1,280 | +2.48% | 1,858,200 | 2556億1567万 | +4.32% | 16.54 | 1.1 |
| 01/11 | 1,245 | 1,262 | 1,228 | 1,249 | +1.38% | 1,136,300 | 2494億2497万 | +2.04% | 16.14 | 1.07 |
| 01/10 | 1,230 | 1,239 | 1,222 | 1,232 | +0.98% | 673,900 | 2460億3008万 | +0.74% | 15.92 | 1.06 |
| 01/09 | 1,235 | 1,251 | 1,207 | 1,220 | -0.57% | 822,700 | 2436億3368万 | -0.16% | 15.76 | 1.05 |
| 01/05 | 1,236 | 1,242 | 1,227 | 1,227 | -0.16% | 676,700 | 2450億3158万 | +0.49% | 15.85 | 1.06 |
| 01/04 | 1,239 | 1,239 | 1,221 | 1,229 | -0.81% | 618,000 | 2454億3098万 | +0.82% | 15.88 | 1.06 |
| 2023 | ||||||||||
| 12/29 | 1,240 | 1,248 | 1,230 | 1,239 | -0.08% | 563,500 | 2474億2798万 | +1.72% | 16.01 | 1.09 |
| 12/28 | 1,238 | 1,247 | 1,235 | 1,240 | -1.04% | 331,900 | 2476億2768万 | +1.97% | 16.02 | 1.09 |
| 12/27 | 1,243 | 1,258 | 1,242 | 1,253 | +1.46% | 468,200 | 2502億2377万 | +3.13% | 16.19 | 1.1 |
| 12/26 | 1,250 | 1,252 | 1,228 | 1,235 | -0.48% | 340,900 | 2466億2918万 | +1.9% | 15.96 | 1.08 |
| 12/25 | 1,250 | 1,250 | 1,217 | 1,241 | -0.4% | 388,800 | 2478億2738万 | +2.65% | 16.03 | 1.09 |
| 12/22 | 1,236 | 1,251 | 1,230 | 1,246 | +0.48% | 498,400 | 2488億2587万 | +3.23% | 16.1 | 1.09 |
| 12/21 | 1,240 | 1,246 | 1,230 | 1,240 | +0.65% | 684,000 | 2476億2768万 | +2.9% | 16.02 | 1.09 |
| 12/20 | 1,209 | 1,237 | 1,208 | 1,232 | +2.58% | 656,400 | 2460億3008万 | +2.33% | 15.92 | 1.08 |
| 12/19 | 1,200 | 1,203 | 1,186 | 1,201 | +0.5% | 369,400 | 2398億3939万 | -0.17% | 15.52 | 1.05 |
| 12/18 | 1,183 | 1,201 | 1,180 | 1,195 | +0.59% | 515,300 | 2386億4119万 | -0.67% | 15.44 | 1.05 |
| 12/15 | 1,200 | 1,203 | 1,182 | 1,188 | -1.25% | 896,200 | 2372億4329万 | -1.41% | 15.35 | 1.04 |
| 12/14 | 1,213 | 1,218 | 1,195 | 1,203 | -0.5% | 611,900 | 2402億3879万 | -0.41% | 15.54 | 1.06 |
| 12/13 | 1,228 | 1,229 | 1,207 | 1,209 | -1.06% | 555,800 | 2414億3698万 | -0.25% | 15.62 | 1.06 |
| 12/12 | 1,235 | 1,244 | 1,216 | 1,222 | -0.33% | 550,600 | 2440億3308万 | +0.66% | 15.79 | 1.07 |
| 12/11 | 1,217 | 1,234 | 1,215 | 1,226 | +1.16% | 609,100 | 2448億3188万 | +0.82% | 15.84 | 1.08 |
| 12/08 | 1,204 | 1,212 | 1,201 | 1,212 | -0.25% | 857,700 | 2420億3608万 | -0.41% | 15.66 | 1.06 |
| 12/07 | 1,220 | 1,226 | 1,202 | 1,215 | -1.54% | 562,700 | 2426億3518万 | -0.33% | 15.7 | 1.07 |
| 12/06 | 1,212 | 1,235 | 1,209 | 1,234 | +1.82% | 579,300 | 2464億2948万 | +1.06% | 15.94 | 1.08 |
| 12/05 | 1,204 | 1,217 | 1,203 | 1,212 | +0.33% | 470,900 | 2420億3608万 | -0.66% | 15.66 | 1.06 |
| 12/04 | 1,197 | 1,215 | 1,189 | 1,208 | +0.33% | 448,000 | 2412億3728万 | -1.06% | 15.61 | 1.06 |
| 12/01 | 1,230 | 1,234 | 1,204 | 1,204 | -0.91% | 505,800 | 2404億3849万 | -1.47% | 15.56 | 1.06 |
| 11/30 | 1,184 | 1,220 | 1,182 | 1,215 | +1.93% | 797,900 | 2426億3518万 | -0.57% | 15.7 | 1.07 |
| 11/29 | 1,188 | 1,195 | 1,183 | 1,192 | +0.25% | 374,300 | 2380億4209万 | -2.53% | 15.4 | 1.05 |
| 11/28 | 1,192 | 1,193 | 1,177 | 1,189 | -0.25% | 543,900 | 2374億4299万 | -2.78% | 15.36 | 1.04 |
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 | 945 5/14 | 583 2/13 | 4,793,000 3/14 | - | - | +8.86% 4/7 | -9.92% 8/17 |
| 2009年 3月期 | 772 9/29 | 372 10/28 | 5,234,000 6/13 | - | - | +18.57% 3/25 | -37.7% 10/27 |
| 2010年 3月期 | 674 8/31 | 463 4/28 | 3,847,000 3/12 | - | - | +10.02% 8/6 | -11.42% 11/27 |
| 2011年 3月期 | 544 4/12 | 350 3/17 | 3,811,000 12/10 | 1184億2825万 | 761億9465万 | +6.17% 9/17 | -23.48% 3/16 |
| 2012年 3月期 | 572 3/27 | 374 8/9 | 3,829,000 12/9 | 1245億2382万 | 814億1942万 | +8% 9/30 | -8.63% 8/9 |
| 2013年 3月期 | 848 3/7 | 459 6/4 | 3,939,000 3/8 | 1846億875万 | 999億2384万 | +25.78% 5/7 | -8.29% 5/18 |
| 2014年 3月期 | 1,337 5/9 | 718 3/20 | 17,453,000 5/8 | 2910億6356万 | 1563億841万 | +58.78% 5/8 | -19.48% 6/7 |
| 2015年 3月期 | 979 7/30 | 703 1/16 | 2,216,500 3/13 | 2131億2804万 | 1530億4291万 | +15.38% 6/20 | -10.37% 10/17 |
| 2016年 3月期 | 1,027 7/31 | 701 9/29 | 2,549,200 10/20 | 2235億7763万 | 1526億751万 | +14.66% 10/23 | -17.01% 8/25 |
| 2017年 3月期 | 1,256 3/28 | 834 8/4 | 1,966,700 11/11 | 2734億3087万 | 1815億6158万 | +8.42% 3/2 | -11.45% 8/4 |
| 2018年 3月期 | 1,439 1/25 | 1,005 9/6 | 2,769,600 11/8 | 2902億4593万 | 2187億8824万 | +17.07% 11/8 | -8.47% 2/6 |
| 2019年 3月期 | 1,777 10/9 | 1,074 8/13 | 11,023,200 9/6 | 3584億2044万 | 2166億2552万 | +25.18% 10/1 | -14.95% 8/8 |
| 2020年 3月期 | 1,378 4/1 | 617 3/19 | 2,338,700 3/13 | 2779億4224万 | 1232億1474万 | +9.17% 9/17 | -24.54% 3/16 |
| 2021年 3月期 | 1,675 2/18 | 695 4/3 | 4,028,800 6/10 | 3344億9706万 | 1387億9132万 | +23.95% 6/10 | -6.2% 4/21 |
| 2022年 3月期 | 1,642 9/13 | 1,058 3/9 | 1,516,900 10/28 | 3279億697万 | 2112億8232万 | +12.97% 9/13 | -15.72% 12/1 |
| 2023年 3月期 | 1,114 8/17 4/1 | 918 5/27 | 1,670,100 5/25 | 2224億6551万 | 1833億2436万 | +5.98% 6/28 | -10.46% 5/25 |
| 最新 | 1,034 2024/4/24 | 1,005,100 | 2039億5861万 | -1.52% 1,050 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 69%（1.69倍）
- 1985/12/28 vs 1984/12/28
- -28%（0.72倍）
- 1986/12/27 vs 1985/12/28
- 42%（1.42倍）
- 1987/12/28 vs 1986/12/27
- 1%（1.01倍）
- 1988/12/28 vs 1987/12/28
- 2%（1.02倍）
- 1989/12/29 vs 1988/12/28
- 34%（1.34倍）
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/28
- 24%（1.24倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/30 vs 1992/12/30
- 11%（1.11倍）
- 1994/12/30 vs 1993/12/30
- 15%（1.15倍）
- 1995/12/29 vs 1994/12/30
- 25%（1.25倍）
- 1996/12/30 vs 1995/12/29
- -17%（0.83倍）
- 1997/12/30 vs 1996/12/30
- -40%（0.6倍）
- 1998/12/30 vs 1997/12/30
- 39%（1.39倍）
- 1999/12/30 vs 1998/12/30
- 139%（2.39倍）
- 2000/12/29 vs 1999/12/30
- 24%（1.24倍）
- 2001/12/28 vs 2000/12/29
- -45%（0.55倍）
- 2002/12/30 vs 2001/12/28
- -53%（0.47倍）
- 2003/12/30 vs 2002/12/30
- 94%（1.94倍）
- 2004/12/30 vs 2003/12/30
- -34%（0.66倍）
- 2005/12/30 vs 2004/12/30
- 5%（1.05倍）
- 2006/12/29 vs 2005/12/30
- 10%（1.1倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -22%（0.78倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 38%（1.38倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- -25%（0.75倍）
- 2020/12/30 vs 2019/12/30
- 28%（1.28倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/04/24 vs 2023/12/29
- -17%（0.83倍）
- 過去安値
285円（1983/01/06） - 263%（3.63倍）
1,034円（4/24）