株価チャート
株価
4/25
- 前日 (4/24)
- 1,174
- 始値
- 1,166
- 高値
- 1,185
- 安値
- 1,166
- 終値 -0.17%
- 1,172
- 出来高 +15.39%
- 346,300
乖離率
- 株価（5日）
移動平均値 - +0.86%
1,162 - 株価（25日）
移動平均値 - -1.92%
1,195 - 出来高（5日）
移動平均値 - -2.13%
353,840
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 | 1,166 | 1,185 | 1,166 | 1,172 | -0.17% | 346,300 | 1982億9379万 | -1.92% | 9.69 | 0.73 |
| 04/24 | 1,164 | 1,177 | 1,159 | 1,174 | +1.38% | 300,100 | 1986億3217万 | -1.92% | 9.71 | 0.74 |
| 04/23 | 1,161 | 1,168 | 1,157 | 1,158 | -0.17% | 307,300 | 1959億2509万 | -3.42% | 9.58 | 0.73 |
| 04/22 | 1,163 | 1,165 | 1,147 | 1,160 | +1.13% | 371,900 | 1962億6347万 | -3.41% | 9.59 | 0.73 |
| 04/19 | 1,156 | 1,163 | 1,137 | 1,147 | -1.38% | 443,600 | 1940億6397万 | -4.66% | 9.48 | 0.72 |
| 04/18 | 1,154 | 1,169 | 1,150 | 1,163 | +0.78% | 228,500 | 1967億7105万 | -3.49% | 9.62 | 0.73 |
| 04/17 | 1,175 | 1,175 | 1,147 | 1,154 | -2.04% | 367,100 | 1952億4832万 | -4.31% | 9.54 | 0.72 |
| 04/16 | 1,205 | 1,211 | 1,178 | 1,178 | -2.89% | 435,000 | 1993億894万 | -2.4% | 9.74 | 0.74 |
| 04/15 | 1,212 | 1,218 | 1,202 | 1,213 | -0.41% | 350,000 | 2052億3068万 | +0.5% | 10.03 | 0.76 |
| 04/12 | 1,217 | 1,224 | 1,215 | 1,218 | +0.41% | 299,200 | 2060億7665万 | +0.91% | 10.07 | 0.76 |
| 04/11 | 1,205 | 1,218 | 1,201 | 1,213 | -0.41% | 325,600 | 2052億3068万 | +0.5% | 10.03 | 0.76 |
| 04/10 | 1,210 | 1,220 | 1,206 | 1,218 | +0.08% | 325,800 | 2060億7665万 | +0.83% | 10.07 | 0.76 |
| 04/09 | 1,202 | 1,219 | 1,196 | 1,217 | +1.67% | 446,100 | 2059億745万 | +0.66% | 10.06 | 0.76 |
| 04/08 | 1,202 | 1,205 | 1,191 | 1,197 | +0.08% | 340,000 | 2025億2360万 | -1.07% | 9.9 | 0.75 |
| 04/05 | 1,185 | 1,209 | 1,185 | 1,196 | +0.67% | 615,000 | 2023億5441万 | -1.24% | 9.89 | 0.75 |
| 04/04 | 1,194 | 1,195 | 1,182 | 1,188 | +0.25% | 405,200 | 2010億87万 | -2.14% | 9.82 | 0.74 |
| 04/03 | 1,177 | 1,195 | 1,167 | 1,185 | -0.08% | 496,800 | 2004億9329万 | -2.71% | 9.8 | 0.74 |
| 04/02 | 1,191 | 1,200 | 1,173 | 1,186 | -0.42% | 577,700 | 2006億6248万 | -3.03% | 9.81 | 0.74 |
| 04/01 | 1,238 | 1,239 | 1,187 | 1,191 | -3.33% | 586,200 | 2015億845万 | -2.93% | 9.85 | 0.75 |
| 03/29 | 1,220 | 1,237 | 1,213 | 1,232 | +1.48% | 766,400 | 2084億4534万 | +0.24% | 10.19 | 0.77 |
| 03/28 | 1,218 | 1,225 | 1,209 | 1,214 | -1.14% | 353,300 | 2053億9988万 | -1.3% | 10.04 | 0.76 |
| 03/27 | 1,231 | 1,247 | 1,225 | 1,228 | +0.08% | 653,600 | 2077億6857万 | -0.24% | 10.15 | 0.77 |
| 03/26 | 1,206 | 1,229 | 1,197 | 1,227 | +1.15% | 488,300 | 2075億9938万 | -0.41% | 10.15 | 0.77 |
| 03/25 | 1,230 | 1,230 | 1,210 | 1,213 | -1.3% | 385,300 | 2052億3068万 | -1.54% | 10.03 | 0.76 |
| 03/22 | 1,229 | 1,233 | 1,223 | 1,229 | +0.08% | 353,800 | 2079億3777万 | -0.41% | 10.16 | 0.77 |
| 03/21 | 1,227 | 1,236 | 1,222 | 1,228 | +0.16% | 599,900 | 2077億6857万 | -0.57% | 10.15 | 0.77 |
| 03/19 | 1,200 | 1,227 | 1,200 | 1,226 | +1.83% | 554,200 | 2074億3019万 | -0.89% | 10.14 | 0.77 |
| 03/18 | 1,215 | 1,216 | 1,193 | 1,204 | +0.08% | 526,500 | 2037億795万 | -3.06% | 9.96 | 0.75 |
| 03/15 | 1,200 | 1,209 | 1,192 | 1,203 | +0.5% | 490,700 | 2035億3876万 | -3.3% | 9.95 | 0.75 |
| 03/14 | 1,187 | 1,197 | 1,178 | 1,197 | +0.84% | 346,300 | 2025億2360万 | -3.86% | 9.9 | 0.75 |
| 03/13 | 1,198 | 1,203 | 1,180 | 1,187 | +0.34% | 328,600 | 2008億3168万 | -4.81% | 9.82 | 0.74 |
| 03/12 | 1,182 | 1,185 | 1,156 | 1,183 | 0% | 405,400 | 2001億5490万 | -5.21% | 9.78 | 0.74 |
| 03/11 | 1,204 | 1,207 | 1,170 | 1,183 | -2.71% | 381,000 | 2001億5490万 | -5.36% | 9.78 | 0.74 |
| 03/08 | 1,201 | 1,220 | 1,197 | 1,216 | 0% | 488,200 | 2057億3826万 | -2.8% | 10.06 | 0.76 |
| 03/07 | 1,245 | 1,249 | 1,212 | 1,216 | -1.78% | 371,400 | 2057億3826万 | -2.8% | 10.06 | 0.76 |
| 03/06 | 1,240 | 1,251 | 1,233 | 1,238 | 0% | 467,500 | 2094億6050万 | -1.04% | 10.24 | 0.78 |
| 03/05 | 1,228 | 1,248 | 1,223 | 1,238 | +0.41% | 482,000 | 2094億6050万 | -0.88% | 10.24 | 0.78 |
| 03/04 | 1,231 | 1,247 | 1,224 | 1,233 | -0.88% | 681,000 | 2086億1454万 | -1.12% | 10.2 | 0.77 |
| 03/01 | 1,244 | 1,256 | 1,235 | 1,244 | -0.64% | 589,000 | 2104億7566万 | -0.16% | 10.29 | 0.78 |
| 02/29 | 1,292 | 1,292 | 1,247 | 1,252 | -3.1% | 931,500 | 2118億2920万 | +0.56% | 10.35 | 0.78 |
| 02/28 | 1,303 | 1,307 | 1,289 | 1,292 | -0.84% | 682,100 | 2185億9690万 | +4.03% | 10.68 | 0.81 |
| 02/27 | 1,294 | 1,311 | 1,294 | 1,303 | +1.24% | 1,028,300 | 2204億5802万 | +5.17% | 10.77 | 0.82 |
| 02/26 | 1,284 | 1,321 | 1,281 | 1,287 | +2.63% | 1,071,900 | 2177億5094万 | +4.29% | 10.64 | 0.81 |
| 02/22 | 1,251 | 1,262 | 1,247 | 1,254 | +0.88% | 380,800 | 2121億6758万 | +1.95% | 10.37 | 0.79 |
| 02/21 | 1,252 | 1,253 | 1,239 | 1,243 | -0.48% | 299,100 | 2103億646万 | +1.22% | 10.28 | 0.78 |
| 02/20 | 1,254 | 1,263 | 1,245 | 1,249 | -0.72% | 564,700 | 2113億2162万 | +1.96% | 10.33 | 0.78 |
| 02/19 | 1,244 | 1,262 | 1,244 | 1,258 | +1.86% | 550,900 | 2128億4435万 | +2.78% | 10.4 | 0.79 |
| 02/16 | 1,248 | 1,260 | 1,226 | 1,235 | -0.48% | 673,300 | 2089億5292万 | +1.15% | 10.21 | 0.77 |
| 02/15 | 1,264 | 1,271 | 1,238 | 1,241 | -1.12% | 615,800 | 2099億6808万 | +1.89% | 10.26 | 0.78 |
| 02/14 | 1,270 | 1,272 | 1,241 | 1,255 | -1.65% | 679,900 | 2123億3678万 | +3.21% | 10.38 | 0.79 |
| 02/13 | 1,360 | 1,361 | 1,253 | 1,276 | -6.18% | 1,868,300 | 2158億8982万 | +5.19% | 10.55 | 0.8 |
| 02/09 | 1,244 | 1,361 | 1,225 | 1,360 | +9.24% | 3,301,400 | 2301億200万 | +12.58% | 11.25 | 0.85 |
| 02/08 | 1,245 | 1,246 | 1,227 | 1,245 | 0% | 723,400 | 2106億4485万 | +3.84% | 10.3 | 0.78 |
| 02/07 | 1,231 | 1,247 | 1,231 | 1,245 | +1.14% | 521,100 | 2106億4485万 | +4.18% | 10.3 | 0.78 |
| 02/06 | 1,219 | 1,239 | 1,217 | 1,231 | +0.98% | 530,800 | 2082億7615万 | +3.36% | 10.18 | 0.77 |
| 02/05 | 1,230 | 1,240 | 1,219 | 1,219 | -0.57% | 478,800 | 2062億4584万 | +2.7% | 10.08 | 0.76 |
| 02/02 | 1,219 | 1,227 | 1,209 | 1,226 | +0.82% | 384,200 | 2074億3019万 | +3.55% | 10.14 | 0.77 |
| 02/01 | 1,220 | 1,225 | 1,210 | 1,216 | -0.73% | 396,900 | 2057億3826万 | +3.05% | 10.06 | 0.76 |
| 01/31 | 1,208 | 1,230 | 1,204 | 1,225 | +1.66% | 821,600 | 2072億6100万 | +4.17% | 10.13 | 0.77 |
| 01/30 | 1,198 | 1,207 | 1,195 | 1,205 | +0.33% | 411,000 | 2038億7714万 | +2.9% | 9.96 | 0.76 |
| 01/29 | 1,195 | 1,204 | 1,195 | 1,201 | +0.92% | 317,300 | 2032億37万 | +2.83% | 9.93 | 0.75 |
| 01/26 | 1,201 | 1,202 | 1,190 | 1,190 | -1.65% | 340,100 | 2013億3925万 | +2.32% | 9.84 | 0.75 |
| 01/25 | 1,200 | 1,211 | 1,189 | 1,210 | +1.17% | 412,200 | 2047億2311万 | +4.4% | 10.01 | 0.76 |
| 01/24 | 1,194 | 1,199 | 1,183 | 1,196 | +0.08% | 461,700 | 2023億5441万 | +3.64% | 9.89 | 0.75 |
| 01/23 | 1,209 | 1,209 | 1,188 | 1,195 | -0.75% | 596,400 | 2021億8522万 | +4% | 9.88 | 0.75 |
| 01/22 | 1,195 | 1,204 | 1,194 | 1,204 | +1.18% | 295,000 | 2037億795万 | +5.15% | 9.96 | 0.75 |
| 01/19 | 1,190 | 1,195 | 1,186 | 1,190 | +0.93% | 306,300 | 2013億3925万 | +4.29% | 9.84 | 0.75 |
| 01/18 | 1,195 | 1,199 | 1,170 | 1,179 | -1.42% | 317,000 | 1994億7813万 | +3.69% | 9.75 | 0.74 |
| 01/17 | 1,193 | 1,201 | 1,189 | 1,196 | +1.1% | 460,000 | 2023億5441万 | +5.47% | 9.89 | 0.75 |
| 01/16 | 1,208 | 1,208 | 1,181 | 1,183 | -2.31% | 287,600 | 2001億5490万 | +4.69% | 9.78 | 0.74 |
| 01/15 | 1,188 | 1,211 | 1,185 | 1,211 | +2.45% | 580,600 | 2048億9230万 | +7.45% | 10.01 | 0.76 |
| 01/12 | 1,177 | 1,183 | 1,165 | 1,182 | +0.17% | 719,400 | 1999億8571万 | +5.35% | 9.77 | 0.74 |
| 01/11 | 1,188 | 1,207 | 1,177 | 1,180 | +0.17% | 848,800 | 1996億4733万 | +5.45% | 9.76 | 0.74 |
| 01/10 | 1,175 | 1,182 | 1,170 | 1,178 | +0.26% | 562,700 | 1993億894万 | +5.65% | 9.74 | 0.74 |
| 01/09 | 1,162 | 1,176 | 1,156 | 1,175 | +1.38% | 689,500 | 1988億136万 | +5.76% | 9.72 | 0.74 |
| 01/05 | 1,155 | 1,174 | 1,150 | 1,159 | +1.22% | 804,300 | 1960億9428万 | +4.7% | 9.58 | 0.73 |
| 01/04 | 1,150 | 1,150 | 1,125 | 1,145 | -0.09% | 578,800 | 1937億2558万 | +3.71% | 9.47 | 0.72 |
| 2023 | ||||||||||
| 12/29 | 1,145 | 1,150 | 1,134 | 1,146 | +1.42% | 734,500 | 1938億9478万 | +3.99% | - | 0.72 |
| 12/28 | 1,090 | 1,134 | 1,087 | 1,130 | -0.62% | 726,900 | 1911億8769万 | +2.63% | - | 0.71 |
| 12/27 | 1,138 | 1,146 | 1,131 | 1,137 | +0.35% | 1,300,200 | 1923億7204万 | +3.36% | - | 0.71 |
| 12/26 | 1,135 | 1,138 | 1,127 | 1,133 | 0% | 801,100 | 1916億9527万 | +3.19% | - | 0.71 |
| 12/25 | 1,129 | 1,136 | 1,125 | 1,133 | +1.43% | 646,200 | 1916億9527万 | +3.28% | - | 0.71 |
| 12/22 | 1,106 | 1,118 | 1,104 | 1,117 | +0.99% | 608,300 | 1889億8819万 | +1.92% | - | 0.7 |
| 12/21 | 1,105 | 1,109 | 1,098 | 1,106 | -0.63% | 557,900 | 1871億2707万 | +0.91% | - | 0.69 |
| 12/20 | 1,104 | 1,119 | 1,101 | 1,113 | +1.55% | 615,100 | 1883億1142万 | +1.55% | - | 0.7 |
| 12/19 | 1,090 | 1,097 | 1,083 | 1,096 | +0.74% | 674,900 | 1854億3514万 | 0% | - | 0.69 |
| 12/18 | 1,072 | 1,092 | 1,069 | 1,088 | +0.93% | 614,400 | 1840億8160万 | -0.73% | - | 0.68 |
| 12/15 | 1,080 | 1,083 | 1,073 | 1,078 | 0% | 606,000 | 1823億8968万 | -1.73% | - | 0.68 |
| 12/14 | 1,095 | 1,098 | 1,074 | 1,078 | -1.55% | 619,600 | 1823億8968万 | -1.73% | - | 0.68 |
| 12/13 | 1,094 | 1,101 | 1,089 | 1,095 | 0% | 520,300 | 1852億6595万 | -0.27% | - | 0.69 |
| 12/12 | 1,111 | 1,111 | 1,095 | 1,095 | -0.73% | 360,500 | 1852億6595万 | -0.27% | - | 0.69 |
| 12/11 | 1,104 | 1,106 | 1,095 | 1,103 | +1.29% | 432,700 | 1866億1949万 | +0.27% | - | 0.69 |
| 12/08 | 1,109 | 1,111 | 1,080 | 1,089 | -1.71% | 823,900 | 1842億5080万 | -1% | - | 0.68 |
| 12/07 | 1,101 | 1,110 | 1,093 | 1,108 | +0.18% | 549,400 | 1874億6546万 | +0.73% | - | 0.69 |
| 12/06 | 1,088 | 1,107 | 1,087 | 1,106 | +1.65% | 567,000 | 1871億2707万 | +0.64% | - | 0.69 |
| 12/05 | 1,083 | 1,094 | 1,081 | 1,088 | +0.09% | 540,100 | 1840億8160万 | -0.91% | - | 0.68 |
| 12/04 | 1,086 | 1,094 | 1,083 | 1,087 | -0.18% | 569,200 | 1839億1241万 | -1% | - | 0.68 |
| 12/01 | 1,098 | 1,101 | 1,087 | 1,089 | +0.18% | 494,600 | 1842億5080万 | -0.82% | - | 0.68 |
| 11/30 | 1,072 | 1,093 | 1,072 | 1,087 | +1.02% | 802,500 | 1839億1241万 | -1% | - | 0.68 |
| 11/29 | 1,080 | 1,084 | 1,072 | 1,076 | -1.19% | 640,500 | 1820億5129万 | -2% | - | 0.67 |
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 3月期 | 1,805 6/20 | 835 3/27 | 5,037,000 3/14 | - | - | +15.11% 4/21 | -20.01% 1/22 |
| 2009年 3月期 | 1,447 7/24 | 488 10/27 | 5,519,000 6/13 | - | - | +23.1% 3/31 | -41.38% 10/27 |
| 2010年 3月期 | 1,229 8/4 | 691 12/1 | 11,104,000 4/1 | - | - | +12.98% 2/18 | -13.78% 11/27 |
| 2011年 3月期 | 1,017 4/30 | 618 3/15 | 3,692,000 6/11 | 1872億2766万 | 1137億7256万 | +6.51% 10/6 | -26.07% 3/15 |
| 2012年 3月期 | 828 3/26 | 596 9/12 | 6,469,000 5/31 | 1524億3314万 | 1097億2240万 | +10.04% 1/27 | -13.28% 9/6 |
| 2013年 3月期 | 799 5/10 | 459 10/11 | 3,898,000 3/8 | 1470億9430万 | 845億98万 | +17.85% 12/19 | -15.41% 7/25 |
| 2014年 3月期 | 1,013 12/30 | 611 4/4 | 3,287,000 6/14 | 1864億9127万 | 1124億8387万 | +19.86% 5/22 | -12.62% 2/4 |
| 2015年 3月期 | 1,356 2/4 | 789 10/17 | 3,332,000 11/6 | 2424億5136万 | 1410億7236万 | +28.98% 11/11 | -12.43% 10/17 |
| 2016年 3月期 | 1,661 10/30 | 1,036 3/1 | 2,630,100 11/27 | 2969億8503万 | 1852億3570万 | +11.7% 5/13 | -12.72% 12/10 |
| 2017年 3月期 | 1,292 4/28 | 883 6/28 | 2,112,300 10/28 | 2310億822万 | 1578億7946万 | +9.11% 9/1 | -15.05% 6/24 |
| 2018年 3月期 | 1,661 2/27 | 790 12/26 | 28,065,000 9/14 | 2969億8503万 | 1412億7946万 | +25.66% 9/13 | -19.68% 11/1 |
| 2019年 12月期 | 1,101 12/13 | 730 6/3 | 2,531,000 7/30 | 1969億6313万 | 1305億9317万 | +10.37% 9/11 | -19.16% 5/16 |
| 2020年 12月期 | 1,065 1/9 | 574 3/23 | 2,193,600 3/19 | 1905億2292万 | 1026億8559万 | +15.23% 6/8 | -31.28% 3/16 |
| 2021年 12月期 | 1,020 8/13 8/12 | 723 1/5 | 24,359,800 9/30 | 1826億2375万 | 1294億144万 | +10.76% 2/8 | -9.62% 9/7 |
| 2022年 12月期 | 1,137 3/25 | 883 1/4 | 3,574,000 7/28 | 2035億7177万 | 1580億9487万 | +10.87% 2/10 | -8.19% 4/27 |
| 2023年 12月期 | 1,272 7/5 | 933 1/20 | 2,499,800 8/8 | 2152億1305万 | 1577億8897万 | +10.9% 7/5 | -9.95% 8/8 |
| 最新 | 1,172 2024/4/25 | 346,300 | 1982億9379万 | -1.92% 1,195 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 19%（1.19倍）
- 1985/12/28 vs 1984/12/28
- 5%（1.05倍）
- 1986/12/27 vs 1985/12/28
- 28%（1.28倍）
- 1987/12/28 vs 1986/12/27
- 43%（1.43倍）
- 1988/12/28 vs 1987/12/28
- 20%（1.2倍）
- 1989/12/29 vs 1988/12/28
- 38%（1.38倍）
- 1990/12/28 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/30 vs 1990/12/28
- 28%（1.28倍）
- 1992/12/30 vs 1991/12/30
- -32%（0.68倍）
- 1993/12/30 vs 1992/12/30
- -7%（0.93倍）
- 1994/12/30 vs 1993/12/30
- 40%（1.4倍）
- 1995/12/29 vs 1994/12/30
- -13%（0.87倍）
- 1996/12/30 vs 1995/12/29
- -10%（0.9倍）
- 1997/12/30 vs 1996/12/30
- -39%（0.61倍）
- 1998/12/30 vs 1997/12/30
- -28%（0.72倍）
- 1999/12/30 vs 1998/12/30
- 17%（1.17倍）
- 2000/12/29 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/30
- 45%（1.45倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 68%（1.68倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- 11%（1.11倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/04/25 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
327円（1983/02/24） - 259%（3.59倍）
1,172円（4/25）