株価チャート
株価
4/25
- 前日 (4/24)
- 1,657
- 始値
- 1,646
- 高値
- 1,661
- 安値
- 1,636
- 終値 -0.72%
- 1,645
- 出来高 -36.03%
- 390,400
乖離率
- 株価(5日)
移動平均値 - +0.06%
1,644 - 株価(25日)
移動平均値 - -0.3%
1,650 - 出来高(5日)
移動平均値 - -31.77%
572,220
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 | 1,646 | 1,661 | 1,636 | 1,645 | -0.72% | 390,400 | 2550億8068万 | -0.3% | 8.55 | 0.88 |
04/24 | 1,651 | 1,668 | 1,635 | 1,657 | +0.24% | 610,300 | 2569億4146万 | +0.24% | 8.62 | 0.89 |
04/23 | 1,666 | 1,685 | 1,652 | 1,653 | 0% | 472,600 | 2563億2120万 | -0.12% | 8.6 | 0.89 |
04/22 | 1,610 | 1,662 | 1,608 | 1,653 | +2.67% | 702,900 | 2563億2120万 | -0.18% | 8.6 | 0.89 |
04/19 | 1,582 | 1,616 | 1,557 | 1,610 | +1% | 684,900 | 2496億5344万 | -2.78% | 8.37 | 0.86 |
04/18 | 1,571 | 1,611 | 1,566 | 1,594 | +1.72% | 352,400 | 2471億7241万 | -3.92% | 8.29 | 0.85 |
04/17 | 1,625 | 1,632 | 1,565 | 1,567 | -3.75% | 649,300 | 2429億8567万 | -5.6% | 8.15 | 0.84 |
04/16 | 1,690 | 1,692 | 1,622 | 1,628 | -3.9% | 653,400 | 2524億4459万 | -2.1% | 8.47 | 0.87 |
04/15 | 1,675 | 1,698 | 1,670 | 1,694 | +1.38% | 688,300 | 2626億7883万 | +1.8% | 8.81 | 0.91 |
04/12 | 1,676 | 1,692 | 1,664 | 1,671 | +0.3% | 359,900 | 2591億1236万 | +0.42% | 8.69 | 0.89 |
04/11 | 1,655 | 1,675 | 1,646 | 1,666 | +0.18% | 255,200 | 2583億3703万 | +0.06% | 8.66 | 0.89 |
04/10 | 1,655 | 1,671 | 1,655 | 1,663 | +0.12% | 162,700 | 2578億7184万 | -0.18% | 8.65 | 0.89 |
04/09 | 1,654 | 1,678 | 1,651 | 1,661 | +0.61% | 347,200 | 2575億6171万 | -0.36% | 8.64 | 0.89 |
04/08 | 1,645 | 1,654 | 1,634 | 1,651 | +0.06% | 329,200 | 2560億1107万 | -0.96% | 8.59 | 0.88 |
04/05 | 1,618 | 1,659 | 1,617 | 1,650 | +1.79% | 519,000 | 2558億5601万 | -1.08% | 8.58 | 0.88 |
04/04 | 1,626 | 1,636 | 1,610 | 1,621 | +0.87% | 601,000 | 2513億5914万 | -2.88% | 8.43 | 0.87 |
04/03 | 1,615 | 1,626 | 1,593 | 1,607 | -0.62% | 417,500 | 2491億8824万 | -3.83% | 8.36 | 0.86 |
04/02 | 1,623 | 1,626 | 1,605 | 1,617 | -0.61% | 537,900 | 2507億3889万 | -3.35% | 8.41 | 0.87 |
04/01 | 1,669 | 1,669 | 1,622 | 1,627 | -2.22% | 491,500 | 2522億8953万 | -2.87% | 8.46 | 0.87 |
03/29 | 1,657 | 1,687 | 1,650 | 1,664 | +0.6% | 364,600 | 2580億2691万 | -0.78% | 6.53 | 0.9 |
03/28 | 1,665 | 1,676 | 1,648 | 1,654 | -2.25% | 413,200 | 2564億7626万 | -1.37% | 6.49 | 0.89 |
03/27 | 1,697 | 1,715 | 1,689 | 1,692 | -0.29% | 350,700 | 2623億6870万 | +0.83% | 6.64 | 0.91 |
03/26 | 1,700 | 1,714 | 1,691 | 1,697 | +0.3% | 326,100 | 2631億4403万 | +1.07% | 6.66 | 0.91 |
03/25 | 1,708 | 1,708 | 1,689 | 1,692 | -1.4% | 257,100 | 2623億6870万 | +0.71% | 6.64 | 0.91 |
03/22 | 1,725 | 1,727 | 1,702 | 1,716 | +0.18% | 300,500 | 2660億9025万 | +2.2% | 6.74 | 0.92 |
03/21 | 1,715 | 1,718 | 1,699 | 1,713 | +0.35% | 286,000 | 2656億2505万 | +2.09% | 6.72 | 0.92 |
03/19 | 1,682 | 1,711 | 1,675 | 1,707 | +1.97% | 465,100 | 2646億9467万 | +1.73% | 6.7 | 0.92 |
03/18 | 1,685 | 1,690 | 1,670 | 1,674 | +0.06% | 310,800 | 2595億7755万 | -0.24% | 6.57 | 0.9 |
03/15 | 1,670 | 1,679 | 1,653 | 1,673 | +0.06% | 380,200 | 2594億2248万 | -0.42% | 6.57 | 0.9 |
03/14 | 1,649 | 1,674 | 1,632 | 1,672 | +2.45% | 321,100 | 2592億6742万 | -0.65% | 6.56 | 0.9 |
03/13 | 1,645 | 1,654 | 1,629 | 1,632 | -0.61% | 302,600 | 2530億6485万 | -3.15% | 6.41 | 0.88 |
03/12 | 1,632 | 1,644 | 1,607 | 1,642 | -0.36% | 309,100 | 2546億1549万 | -2.9% | 6.45 | 0.88 |
03/11 | 1,685 | 1,688 | 1,626 | 1,648 | -3% | 472,000 | 2555億4588万 | -2.83% | 6.47 | 0.89 |
03/08 | 1,675 | 1,704 | 1,674 | 1,699 | +0.53% | 390,000 | 2634億5415万 | -0.23% | 6.67 | 0.91 |
03/07 | 1,703 | 1,706 | 1,681 | 1,690 | +0.12% | 450,900 | 2620億5858万 | -0.94% | 6.63 | 0.91 |
03/06 | 1,667 | 1,706 | 1,659 | 1,688 | +0.36% | 465,300 | 2617億4845万 | -1.29% | 6.63 | 0.91 |
03/05 | 1,675 | 1,688 | 1,659 | 1,682 | +0.72% | 290,200 | 2608億1806万 | -1.87% | 6.6 | 0.91 |
03/04 | 1,683 | 1,688 | 1,663 | 1,670 | -0.36% | 242,800 | 2589億5729万 | -2.74% | 6.56 | 0.9 |
03/01 | 1,667 | 1,683 | 1,663 | 1,676 | +0.48% | 276,600 | 2598億8768万 | -2.56% | 6.58 | 0.9 |
02/29 | 1,684 | 1,686 | 1,641 | 1,668 | -0.89% | 671,100 | 2586億4716万 | -3.19% | 6.55 | 0.9 |
02/28 | 1,665 | 1,701 | 1,656 | 1,683 | +1.32% | 473,100 | 2609億7313万 | -2.49% | 6.61 | 0.91 |
02/27 | 1,660 | 1,674 | 1,655 | 1,661 | +0.06% | 346,700 | 2575億6171万 | -3.93% | 6.52 | 0.89 |
02/26 | 1,680 | 1,692 | 1,660 | 1,660 | -1.01% | 379,100 | 2574億665万 | -4.16% | 6.52 | 0.89 |
02/22 | 1,659 | 1,680 | 1,652 | 1,677 | +1.27% | 511,700 | 2600億4274万 | -3.45% | 6.58 | 0.9 |
02/21 | 1,686 | 1,692 | 1,647 | 1,656 | -2.01% | 643,200 | 2567億8639万 | -4.88% | 6.5 | 0.89 |
02/20 | 1,720 | 1,720 | 1,688 | 1,690 | -1.74% | 471,800 | 2620億5858万 | -3.26% | 6.63 | 0.91 |
02/19 | 1,700 | 1,723 | 1,699 | 1,720 | +0.94% | 324,400 | 2667億1050万 | -1.88% | 6.75 | 0.93 |
02/16 | 1,685 | 1,711 | 1,677 | 1,704 | +1.91% | 302,300 | 2642億2948万 | -3.02% | 6.69 | 0.92 |
02/15 | 1,698 | 1,698 | 1,666 | 1,672 | -0.59% | 342,200 | 2592億6742万 | -5.05% | 6.56 | 0.9 |
02/14 | 1,706 | 1,706 | 1,668 | 1,682 | -2.38% | 579,200 | 2608億1806万 | -4.76% | 6.6 | 0.91 |
02/13 | 1,723 | 1,725 | 1,696 | 1,723 | +0.35% | 393,900 | 2671億7570万 | -2.71% | 6.76 | 0.93 |
02/09 | 1,717 | 1,735 | 1,707 | 1,717 | -0.12% | 327,900 | 2662億4531万 | -3.21% | 6.74 | 0.92 |
02/08 | 1,741 | 1,742 | 1,712 | 1,719 | -1.26% | 370,400 | 2665億5544万 | -3.26% | 6.75 | 0.93 |
02/07 | 1,725 | 1,744 | 1,717 | 1,741 | +0.69% | 263,400 | 2699億6685万 | -2.03% | 6.83 | 0.94 |
02/06 | 1,778 | 1,784 | 1,729 | 1,729 | -3.03% | 541,300 | 2681億608万 | -2.7% | 6.79 | 0.93 |
02/05 | 1,775 | 1,793 | 1,771 | 1,783 | +0.96% | 305,800 | 2764億7955万 | +0.28% | 7 | 0.96 |
02/02 | 1,800 | 1,800 | 1,755 | 1,766 | -2.27% | 511,900 | 2738億4346万 | -0.51% | 6.93 | 0.95 |
02/01 | 1,800 | 1,829 | 1,798 | 1,807 | +0.72% | 571,200 | 2802億109万 | +1.92% | 7.09 | 0.97 |
01/31 | 1,780 | 1,806 | 1,777 | 1,794 | +0.79% | 420,200 | 2781億8526万 | +1.36% | 7.04 | 0.97 |
01/30 | 1,778 | 1,785 | 1,769 | 1,780 | +0.11% | 295,900 | 2760億1436万 | +0.79% | 6.99 | 0.96 |
01/29 | 1,761 | 1,787 | 1,760 | 1,778 | +1.08% | 433,500 | 2757億423万 | +0.74% | 6.98 | 0.96 |
01/26 | 1,748 | 1,774 | 1,743 | 1,759 | +0.11% | 483,200 | 2727億5801万 | -0.28% | 6.91 | 0.95 |
01/25 | 1,757 | 1,788 | 1,751 | 1,757 | +0.11% | 634,600 | 2724億4788万 | -0.28% | 6.9 | 0.95 |
01/24 | 1,744 | 1,761 | 1,712 | 1,755 | +1.15% | 672,700 | 2721億3775万 | -0.4% | 6.89 | 0.94 |
01/23 | 1,769 | 1,781 | 1,730 | 1,735 | -1.42% | 1,036,500 | 2690億3647万 | -1.42% | 6.81 | 0.93 |
01/22 | 1,785 | 1,786 | 1,718 | 1,760 | +1.21% | 1,842,200 | 2729億1307万 | -0.06% | 6.91 | 0.95 |
01/19 | 1,787 | 1,787 | 1,732 | 1,739 | -1.75% | 988,000 | 2696億5672万 | -1.31% | 6.83 | 0.94 |
01/18 | 1,782 | 1,801 | 1,765 | 1,770 | -1.12% | 484,000 | 2744億6372万 | +0.23% | 6.95 | 0.95 |
01/17 | 1,820 | 1,831 | 1,790 | 1,790 | -1.27% | 461,100 | 2775億6500万 | +1.3% | 7.03 | 0.96 |
01/16 | 1,846 | 1,846 | 1,804 | 1,813 | -0.98% | 322,800 | 2811億3148万 | +2.49% | 7.12 | 0.98 |
01/15 | 1,825 | 1,848 | 1,816 | 1,831 | +0.22% | 342,600 | 2839億2263万 | +3.39% | 7.19 | 0.99 |
01/12 | 1,827 | 1,835 | 1,799 | 1,827 | +1.11% | 430,700 | 2833億238万 | +3.16% | 7.17 | 0.98 |
01/11 | 1,811 | 1,827 | 1,804 | 1,807 | +0.89% | 362,800 | 2802億109万 | +1.98% | 7.09 | 0.97 |
01/10 | 1,786 | 1,806 | 1,782 | 1,791 | -0.44% | 277,800 | 2777億2006万 | +1.02% | 7.03 | 0.96 |
01/09 | 1,803 | 1,807 | 1,782 | 1,799 | -0.17% | 335,000 | 2789億6058万 | +1.47% | 7.06 | 0.97 |
01/05 | 1,783 | 1,803 | 1,783 | 1,802 | +1.07% | 351,900 | 2794億2577万 | +1.64% | 7.07 | 0.97 |
01/04 | 1,729 | 1,799 | 1,709 | 1,783 | +3.12% | 771,200 | 2764億7955万 | +0.56% | 7 | 0.96 |
2023 | ||||||||||
12/29 | 1,733 | 1,746 | 1,715 | 1,729 | -0.97% | 232,400 | 2681億608万 | -2.54% | 6.85 | 0.97 |
12/28 | 1,740 | 1,759 | 1,736 | 1,746 | +0.17% | 158,200 | 2707億4217万 | -1.8% | 6.92 | 0.98 |
12/27 | 1,727 | 1,747 | 1,726 | 1,743 | +1.28% | 288,700 | 2702億7698万 | -2.08% | 6.91 | 0.98 |
12/26 | 1,732 | 1,739 | 1,718 | 1,721 | +0.64% | 237,500 | 2668億6557万 | -3.53% | 6.82 | 0.97 |
12/25 | 1,730 | 1,730 | 1,708 | 1,710 | -0.58% | 200,900 | 2651億5986万 | -4.26% | 6.78 | 0.96 |
12/22 | 1,715 | 1,725 | 1,708 | 1,720 | +0.53% | 211,400 | 2667億1050万 | -4.02% | 6.82 | 0.97 |
12/21 | 1,724 | 1,730 | 1,705 | 1,711 | -1.61% | 299,700 | 2653億1493万 | -4.68% | 6.78 | 0.96 |
12/20 | 1,780 | 1,799 | 1,738 | 1,739 | -1.64% | 415,200 | 2696億5672万 | -3.34% | 6.89 | 0.98 |
12/19 | 1,725 | 1,769 | 1,719 | 1,768 | +3.15% | 476,900 | 2741億5359万 | -1.78% | 7.01 | 1 |
12/18 | 1,718 | 1,734 | 1,696 | 1,714 | -1.61% | 309,800 | 2657億8012万 | -4.83% | 6.79 | 0.97 |
12/15 | 1,701 | 1,759 | 1,701 | 1,742 | +2.47% | 569,500 | 2701億2192万 | -3.38% | 6.9 | 0.98 |
12/14 | 1,758 | 1,758 | 1,696 | 1,700 | -3.35% | 647,500 | 2636億922万 | -5.76% | 6.74 | 0.96 |
12/13 | 1,764 | 1,771 | 1,726 | 1,759 | -1.4% | 692,700 | 2727億5801万 | -2.55% | 6.97 | 0.99 |
12/12 | 1,840 | 1,842 | 1,776 | 1,784 | -3.46% | 831,400 | 2766億3462万 | -1.22% | 7.07 | 1.01 |
12/11 | 1,800 | 1,852 | 1,799 | 1,848 | +2.44% | 326,200 | 2865億5873万 | +2.27% | 7.32 | 1.04 |
12/08 | 1,815 | 1,819 | 1,780 | 1,804 | -1.74% | 647,100 | 2797億3590万 | +0.06% | 7.15 | 1.02 |
12/07 | 1,841 | 1,858 | 1,827 | 1,836 | -1.61% | 445,100 | 2846億9796万 | +2% | 7.28 | 1.03 |
12/06 | 1,833 | 1,870 | 1,831 | 1,866 | +2.75% | 527,300 | 2893億4988万 | +3.9% | 7.39 | 1.05 |
12/05 | 1,840 | 1,842 | 1,795 | 1,816 | -1.94% | 482,800 | 2815億9667万 | +1.51% | 7.2 | 1.02 |
12/04 | 1,818 | 1,859 | 1,811 | 1,852 | +0.93% | 431,100 | 2871億7898万 | +3.81% | 7.34 | 1.04 |
12/01 | 1,800 | 1,838 | 1,797 | 1,835 | +2.29% | 436,700 | 2845億4289万 | +3.32% | 7.27 | 1.03 |
11/30 | 1,795 | 1,818 | 1,776 | 1,794 | +0.06% | 453,900 | 2781億8526万 | +1.41% | 7.11 | 1.01 |
11/29 | 1,796 | 1,813 | 1,782 | 1,793 | -0.5% | 348,000 | 2780億3019万 | +1.7% | 7.11 | 1.01 |
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 | 2,110 7/26 | 912 1/22 | 5,210,700 2/26 | - | - | +21.85% 2/19 | -21.13% 1/21 |
2009年 3月期 | 1,567 5/7 | 568 10/28 | 4,391,000 7/28 | - | - | +14.44% 1/6 | -32.01% 10/27 |
2010年 3月期 | 1,336 6/11 | 880 2/1 | 2,940,400 2/25 | - | - | +18.79% 6/11 | -13.32% 1/27 |
2011年 3月期 | 1,298 4/26 | 737 3/15 | 4,390,500 1/20 | 2012億7339万 | 1142億8235万 | +10.56% 3/28 | -17.39% 3/15 |
2012年 3月期 | 985 4/1 | 560 2/3 | 6,764,100 5/31 | 1527億3828万 | 868億3597万 | +13.42% 9/15 | -16.47% 8/9 |
2013年 3月期 | 735 4/2 | 238 10/10 | 7,515,200 3/18 | 1139億7222万 | 369億529万 | +32.02% 1/4 | -30.84% 7/25 |
2014年 3月期 | 657 9/10 | 303 6/27 | 8,939,000 1/22 | 1018億7721万 | 469億8446万 | +32.87% 7/16 | -15.08% 6/7 |
2015年 3月期 | 931 1/28 | 468 5/21 | 11,581,500 7/22 | 1443億6481万 | 725億7006万 | +18.92% 7/29 | -10.87% 10/21 |
2016年 3月期 | 988 5/29 | 636 9/29 | 10,413,100 1/25 | 1532億347万 | 986億2086万 | +14.08% 10/26 | -15.07% 8/25 |
2017年 3月期 | 1,086 2/16 | 537 7/7 | 9,219,800 4/20 | 1683億9977万 | 832億6950万 | +19.81% 7/25 | -10.29% 6/24 |
2018年 3月期 | 1,068 12/12 | 808 3/26 | 5,817,600 4/24 | 1656億861万 | 1252億9191万 | +9.84% 7/3 | -10.33% 2/14 |
2019年 3月期 | 1,034 6/15 | 755 10/23 | 5,083,200 7/23 | 1603億3643万 | 1170億7350万 | +13.1% 11/20 | -9.38% 12/25 |
2020年 3月期 | 974 4/2 4/1 | 542 3/13 | 4,456,700 4/24 | 1510億3257万 | 840億4482万 | +13.32% 5/8 | -22.68% 3/13 |
2021年 3月期 | 854 3/31 | 591 7/31 | 3,067,000 1/28 | 1324億2486万 | 916億4297万 | +29.47% 5/7 | -12.1% 6/15 |
2022年 3月期 | 1,523 1/13 | 805 4/1 | 6,839,900 10/25 | 2361億6285万 | 1248億2672万 | +20.51% 5/11 | -20.64% 1/27 |
2023年 3月期 | 1,669 6/9 | 1,076 4/7 | 5,520,500 7/25 | 2588億223万 | 1668億4913万 | +16.05% 6/8 | -11.16% 3/24 |
最新 | 1,645 2024/4/25 | 390,400 | 2550億8068万 | -0.3% 1,650 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -21%(0.79倍)
- 1985/12/28 vs 1984/12/28
- -9%(0.91倍)
- 1986/12/27 vs 1985/12/28
- 8%(1.08倍)
- 1987/12/28 vs 1986/12/27
- 482%(5.82倍)
- 1988/12/28 vs 1987/12/28
- 13%(1.13倍)
- 1989/12/29 vs 1988/12/28
- 68%(1.68倍)
- 1990/12/28 vs 1989/12/29
- -24%(0.76倍)
- 1991/12/30 vs 1990/12/28
- -31%(0.69倍)
- 1992/12/30 vs 1991/12/30
- 35%(1.35倍)
- 1993/12/30 vs 1992/12/30
- -23%(0.77倍)
- 1994/12/30 vs 1993/12/30
- -2%(0.98倍)
- 1995/12/29 vs 1994/12/30
- -12%(0.88倍)
- 1996/12/30 vs 1995/12/29
- -13%(0.87倍)
- 1997/12/30 vs 1996/12/30
- -73%(0.27倍)
- 1998/12/30 vs 1997/12/30
- 28%(1.28倍)
- 1999/12/30 vs 1998/12/30
- -36%(0.64倍)
- 2000/12/29 vs 1999/12/30
- 41%(1.41倍)
- 2001/12/28 vs 2000/12/29
- -26%(0.74倍)
- 2002/12/30 vs 2001/12/28
- 5%(1.05倍)
- 2003/12/30 vs 2002/12/30
- 135%(2.35倍)
- 2004/12/30 vs 2003/12/30
- 73%(1.73倍)
- 2005/12/30 vs 2004/12/30
- 7%(1.07倍)
- 2006/12/29 vs 2005/12/30
- 9%(1.09倍)
- 2007/12/28 vs 2006/12/29
- -33%(0.67倍)
- 2008/12/30 vs 2007/12/28
- -25%(0.75倍)
- 2009/12/30 vs 2008/12/30
- 12%(1.12倍)
- 2010/12/30 vs 2009/12/30
- -15%(0.85倍)
- 2011/12/30 vs 2010/12/30
- -29%(0.71倍)
- 2012/12/28 vs 2011/12/30
- -33%(0.67倍)
- 2013/12/30 vs 2012/12/28
- 31%(1.31倍)
- 2014/12/30 vs 2013/12/30
- 37%(1.37倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- 19%(1.19倍)
- 2017/12/29 vs 2016/12/30
- 13%(1.13倍)
- 2018/12/28 vs 2017/12/29
- -12%(0.88倍)
- 2019/12/30 vs 2018/12/28
- -11%(0.89倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- 106%(2.06倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 45%(1.45倍)
- 2024/04/25 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
238円(2012/10/10) - 591%(6.91倍)
1,645円(4/25)