株価チャート
株価
4/30
- 前日 (4/26)
- 1,324
- 始値
- 1,337
- 高値
- 1,382
- 安値
- 1,322
- 終値 +3.4%
- 1,369
- 出来高 -5.03%
- 411,400
乖離率
- 株価(5日)
移動平均値 - +5.88%
1,293 - 株価(25日)
移動平均値 - +13.52%
1,206 - 出来高(5日)
移動平均値 - +7.62%
382,280
2023/12/01~2024/04/30
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 | ||||||||||
04/30 | 1,337 | 1,382 | 1,322 | 1,369 | +3.4% | 411,400 | 684億5000万 | +13.52% | 12.19 | 1.23 |
04/26 | 1,289 | 1,327 | 1,279 | 1,324 | +3.52% | 433,200 | 662億 | +10.52% | 11.79 | 1.19 |
04/25 | 1,256 | 1,307 | 1,256 | 1,279 | +0.79% | 352,100 | 639億5000万 | +7.3% | 11.39 | 1.15 |
04/24 | 1,242 | 1,270 | 1,232 | 1,269 | +3.76% | 336,000 | 634億5000万 | +6.82% | 11.3 | 1.14 |
04/23 | 1,250 | 1,251 | 1,211 | 1,223 | -1.53% | 378,700 | 611億5000万 | +3.29% | 10.89 | 1.1 |
04/22 | 1,221 | 1,249 | 1,211 | 1,242 | +3.67% | 304,400 | 621億 | +5.17% | 11.06 | 1.12 |
04/19 | 1,240 | 1,240 | 1,197 | 1,198 | -4.62% | 273,400 | 599億 | +1.78% | 10.67 | 1.08 |
04/18 | 1,249 | 1,275 | 1,241 | 1,256 | +0.08% | 231,500 | 628億 | +6.98% | 11.19 | 1.13 |
04/17 | 1,286 | 1,287 | 1,254 | 1,255 | -0.87% | 513,500 | 627億5000万 | +7.36% | 11.18 | 1.13 |
04/16 | 1,266 | 1,284 | 1,256 | 1,266 | +0.08% | 398,400 | 633億 | +8.76% | 11.28 | 1.14 |
04/15 | 1,216 | 1,266 | 1,210 | 1,265 | +2.85% | 443,800 | 632億5000万 | +9.24% | 11.27 | 1.14 |
04/12 | 1,207 | 1,237 | 1,204 | 1,230 | +2.24% | 417,200 | 615億 | +6.49% | 10.95 | 1.11 |
04/11 | 1,134 | 1,228 | 1,131 | 1,203 | +6.08% | 749,900 | 601億5000万 | +4.43% | 10.71 | 1.08 |
04/10 | 1,142 | 1,152 | 1,128 | 1,134 | +0.53% | 361,000 | 567億 | -1.48% | 10.1 | 1.02 |
04/09 | 1,108 | 1,130 | 1,100 | 1,128 | +1.62% | 228,100 | 564億 | -2.17% | 10.05 | 1.02 |
04/08 | 1,115 | 1,118 | 1,106 | 1,110 | +0.45% | 249,900 | 555億 | -3.98% | 9.89 | 1 |
04/05 | 1,120 | 1,123 | 1,105 | 1,105 | -2.64% | 375,700 | 552億5000万 | -4.66% | 9.84 | 1 |
04/04 | 1,158 | 1,158 | 1,135 | 1,135 | -2.16% | 301,100 | 567億5000万 | -2.32% | 10.11 | 1.02 |
04/03 | 1,157 | 1,163 | 1,143 | 1,160 | -0.43% | 287,200 | 580億 | -0.34% | 10.33 | 1.04 |
04/02 | 1,183 | 1,183 | 1,164 | 1,165 | -2.1% | 178,400 | 582億5000万 | 0% | 10.38 | 1.05 |
04/01 | 1,165 | 1,192 | 1,162 | 1,190 | +3.48% | 419,000 | 595億 | +2.23% | 10.6 | 1.07 |
03/29 | 1,148 | 1,153 | 1,142 | 1,150 | +0.26% | 88,600 | 575億 | -1.03% | 10.24 | 1.04 |
03/28 | 1,162 | 1,168 | 1,145 | 1,147 | -3.04% | 129,300 | 573億5000万 | -1.29% | 10.22 | 1.03 |
03/27 | 1,189 | 1,191 | 1,174 | 1,183 | +0.94% | 179,100 | 591億5000万 | +1.81% | 10.54 | 1.07 |
03/26 | 1,168 | 1,192 | 1,168 | 1,172 | +0.51% | 188,200 | 586億 | +0.95% | 10.44 | 1.06 |
03/25 | 1,161 | 1,173 | 1,158 | 1,166 | -0.43% | 208,600 | 583億 | +0.52% | 10.38 | 1.05 |
03/22 | 1,180 | 1,183 | 1,162 | 1,171 | -0.68% | 247,200 | 585億5000万 | +1.04% | 10.43 | 1.05 |
03/21 | 1,169 | 1,179 | 1,164 | 1,179 | +1.55% | 235,600 | 589億5000万 | +1.73% | 10.5 | 1.06 |
03/19 | 1,152 | 1,166 | 1,150 | 1,161 | -0.09% | 234,700 | 580億5000万 | +0.09% | 10.34 | 1.05 |
03/18 | 1,143 | 1,162 | 1,141 | 1,162 | +2.47% | 217,300 | 581億 | 0% | 10.35 | 1.05 |
03/15 | 1,131 | 1,138 | 1,125 | 1,134 | -0.09% | 219,000 | 567億 | -2.58% | 10.1 | 1.02 |
03/14 | 1,124 | 1,136 | 1,113 | 1,135 | +1.52% | 172,300 | 567億5000万 | -2.74% | 10.11 | 1.02 |
03/13 | 1,131 | 1,141 | 1,112 | 1,118 | -0.71% | 266,900 | 559億 | -4.36% | 9.96 | 1.01 |
03/12 | 1,125 | 1,129 | 1,107 | 1,126 | -0.62% | 203,100 | 563億 | -4.09% | 10.03 | 1.01 |
03/11 | 1,152 | 1,155 | 1,124 | 1,133 | -2.83% | 218,300 | 566億5000万 | -3.82% | 10.09 | 1.02 |
03/08 | 1,155 | 1,174 | 1,154 | 1,166 | -0.26% | 173,000 | 583億 | -1.19% | 10.38 | 1.05 |
03/07 | 1,185 | 1,188 | 1,164 | 1,169 | -1.43% | 127,800 | 584億5000万 | -1.02% | 10.41 | 1.05 |
03/06 | 1,164 | 1,188 | 1,162 | 1,186 | +1.02% | 151,900 | 593億 | +0.42% | 10.56 | 1.07 |
03/05 | 1,182 | 1,184 | 1,166 | 1,174 | -1.59% | 145,300 | 587億 | -0.59% | 10.46 | 1.06 |
03/04 | 1,199 | 1,208 | 1,190 | 1,193 | +0.08% | 192,600 | 596億5000万 | +1.02% | 10.63 | 1.07 |
03/01 | 1,181 | 1,197 | 1,178 | 1,192 | +0.68% | 112,400 | 596億 | +0.93% | 10.62 | 1.07 |
02/29 | 1,184 | 1,190 | 1,172 | 1,184 | +0.59% | 155,200 | 592億 | +0.25% | 10.55 | 1.07 |
02/28 | 1,182 | 1,194 | 1,177 | 1,177 | -0.25% | 132,900 | 588億5000万 | -0.34% | 10.48 | 1.06 |
02/27 | 1,160 | 1,187 | 1,156 | 1,180 | +1.99% | 185,700 | 590億 | -0.17% | 10.51 | 1.06 |
02/26 | 1,145 | 1,163 | 1,143 | 1,157 | +1.49% | 170,000 | 578億5000万 | -2.12% | 10.3 | 1.04 |
02/22 | 1,155 | 1,155 | 1,137 | 1,140 | +0.18% | 246,200 | 570億 | -3.63% | 10.15 | 1.03 |
02/21 | 1,150 | 1,150 | 1,138 | 1,138 | -1.39% | 156,600 | 569億 | -3.89% | 10.14 | 1.02 |
02/20 | 1,146 | 1,156 | 1,141 | 1,154 | +0.44% | 153,700 | 577億 | -2.7% | 10.28 | 1.04 |
02/19 | 1,150 | 1,158 | 1,141 | 1,149 | -0.69% | 132,700 | 574億5000万 | -3.36% | 10.23 | 1.03 |
02/16 | 1,153 | 1,161 | 1,145 | 1,157 | +0.61% | 169,700 | 578億5000万 | -2.94% | 10.3 | 1.04 |
02/15 | 1,173 | 1,173 | 1,140 | 1,150 | -0.95% | 189,800 | 575億 | -3.69% | 10.24 | 1.04 |
02/14 | 1,195 | 1,195 | 1,135 | 1,161 | -3.57% | 339,500 | 580億5000万 | -3.01% | 10.34 | 1.05 |
02/13 | 1,208 | 1,214 | 1,193 | 1,204 | +0.17% | 247,500 | 602億 | +0.42% | 10.72 | 1.08 |
02/09 | 1,214 | 1,216 | 1,200 | 1,202 | -1.07% | 129,500 | 601億 | +0.25% | 10.71 | 1.08 |
02/08 | 1,209 | 1,220 | 1,193 | 1,215 | +0.5% | 139,400 | 607億5000万 | +1.33% | 10.82 | 1.09 |
02/07 | 1,197 | 1,217 | 1,197 | 1,209 | +0.83% | 130,600 | 604億5000万 | +0.83% | 10.77 | 1.09 |
02/06 | 1,210 | 1,221 | 1,198 | 1,199 | -2.12% | 159,400 | 599億5000万 | 0% | 10.68 | 1.08 |
02/05 | 1,235 | 1,238 | 1,209 | 1,225 | +0.08% | 206,000 | 612億5000万 | +2.08% | 10.91 | 1.1 |
02/02 | 1,200 | 1,233 | 1,198 | 1,224 | +2.51% | 299,300 | 612億 | +2.09% | 10.9 | 1.1 |
02/01 | 1,186 | 1,198 | 1,177 | 1,194 | -0.67% | 273,900 | 597億 | -0.25% | 10.63 | 1.08 |
01/31 | 1,185 | 1,221 | 1,185 | 1,202 | +4.07% | 659,500 | 601億 | +0.42% | 10.71 | 1.08 |
01/30 | 1,175 | 1,185 | 1,149 | 1,155 | -2.2% | 406,800 | 577億5000万 | -3.51% | 10.29 | 1.04 |
01/29 | 1,180 | 1,186 | 1,176 | 1,181 | +0.25% | 96,300 | 590億5000万 | -1.58% | 10.52 | 1.06 |
01/26 | 1,193 | 1,193 | 1,175 | 1,178 | -1.51% | 244,200 | 589億 | -1.92% | 10.49 | 1.06 |
01/25 | 1,190 | 1,200 | 1,188 | 1,196 | +0.67% | 150,600 | 598億 | -0.5% | 10.65 | 1.08 |
01/24 | 1,187 | 1,191 | 1,179 | 1,188 | -0.42% | 130,100 | 594億 | -1.16% | 10.58 | 1.07 |
01/23 | 1,205 | 1,212 | 1,182 | 1,193 | -0.17% | 195,600 | 596億5000万 | -0.67% | 10.63 | 1.07 |
01/22 | 1,188 | 1,199 | 1,184 | 1,195 | +0.76% | 140,700 | 597億5000万 | -0.42% | 10.64 | 1.08 |
01/19 | 1,182 | 1,197 | 1,179 | 1,186 | +1.37% | 147,300 | 593億 | -1% | 10.56 | 1.07 |
01/18 | 1,178 | 1,183 | 1,168 | 1,170 | -0.85% | 185,600 | 585億 | -2.26% | 10.42 | 1.05 |
01/17 | 1,197 | 1,208 | 1,180 | 1,180 | -1.17% | 162,400 | 590億 | -1.34% | 10.51 | 1.06 |
01/16 | 1,217 | 1,217 | 1,189 | 1,194 | -1.89% | 194,300 | 597億 | -0.08% | 10.63 | 1.08 |
01/15 | 1,226 | 1,226 | 1,209 | 1,217 | -0.81% | 163,700 | 608億5000万 | +1.84% | 10.84 | 1.1 |
01/12 | 1,220 | 1,231 | 1,206 | 1,227 | +1.4% | 246,600 | 613億5000万 | +2.85% | 10.93 | 1.11 |
01/11 | 1,228 | 1,230 | 1,203 | 1,210 | -0.74% | 231,100 | 605億 | +1.51% | 10.78 | 1.09 |
01/10 | 1,211 | 1,226 | 1,203 | 1,219 | +1.5% | 220,100 | 609億5000万 | +2.27% | 10.86 | 1.1 |
01/09 | 1,203 | 1,218 | 1,191 | 1,201 | -0.41% | 325,500 | 600億5000万 | +0.76% | 10.7 | 1.08 |
01/05 | 1,220 | 1,226 | 1,202 | 1,206 | -0.66% | 187,600 | 603億 | +1.09% | 10.74 | 1.09 |
01/04 | 1,199 | 1,217 | 1,184 | 1,214 | -0.08% | 186,600 | 607億 | +1.76% | 10.81 | 1.09 |
2023 | ||||||||||
12/29 | 1,210 | 1,219 | 1,200 | 1,215 | +0.58% | 168,000 | 607億5000万 | +1.84% | 10.82 | 1.1 |
12/28 | 1,213 | 1,213 | 1,203 | 1,208 | -1.06% | 88,800 | 604億 | +1.17% | 10.76 | 1.09 |
12/27 | 1,196 | 1,225 | 1,196 | 1,221 | +2.61% | 256,700 | 610億5000万 | +2.18% | 10.87 | 1.11 |
12/26 | 1,171 | 1,196 | 1,171 | 1,190 | +1.28% | 166,800 | 595億 | -0.42% | 10.6 | 1.08 |
12/25 | 1,215 | 1,216 | 1,175 | 1,175 | -3.21% | 146,800 | 587億5000万 | -1.67% | 10.46 | 1.06 |
12/22 | 1,205 | 1,216 | 1,201 | 1,214 | +1% | 110,000 | 607億 | +1.42% | 10.81 | 1.1 |
12/21 | 1,200 | 1,205 | 1,191 | 1,202 | -1.31% | 148,900 | 601億 | +0.59% | 10.71 | 1.09 |
12/20 | 1,218 | 1,227 | 1,214 | 1,218 | +0.58% | 145,500 | 609億 | +2.1% | 10.85 | 1.1 |
12/19 | 1,208 | 1,215 | 1,190 | 1,211 | -0.08% | 192,800 | 605億5000万 | +1.76% | 10.79 | 1.1 |
12/18 | 1,191 | 1,236 | 1,184 | 1,212 | +1.42% | 476,800 | 606億 | +2.19% | 10.79 | 1.1 |
12/15 | 1,163 | 1,201 | 1,163 | 1,195 | +3.46% | 193,100 | 597億5000万 | +1.19% | 10.64 | 1.08 |
12/14 | 1,183 | 1,183 | 1,146 | 1,155 | -1.45% | 157,300 | 577億5000万 | -1.87% | 10.29 | 1.05 |
12/13 | 1,149 | 1,176 | 1,149 | 1,172 | +2.09% | 185,400 | 586億 | -0.26% | 10.44 | 1.06 |
12/12 | 1,166 | 1,170 | 1,148 | 1,148 | -0.61% | 183,800 | 574億 | -2.05% | 10.22 | 1.04 |
12/11 | 1,153 | 1,159 | 1,140 | 1,155 | +1.14% | 177,400 | 577億5000万 | -1.28% | 10.29 | 1.05 |
12/08 | 1,163 | 1,169 | 1,138 | 1,142 | -1.72% | 251,300 | 571億 | -2.23% | 10.17 | 1.03 |
12/07 | 1,182 | 1,188 | 1,159 | 1,162 | -2.84% | 186,900 | 581億 | -0.34% | 10.35 | 1.05 |
12/06 | 1,160 | 1,200 | 1,160 | 1,196 | +3.1% | 295,100 | 598億 | +2.93% | 10.65 | 1.08 |
12/05 | 1,180 | 1,185 | 1,160 | 1,160 | -2.52% | 178,100 | 580億 | +0.17% | 10.33 | 1.05 |
12/04 | 1,210 | 1,213 | 1,188 | 1,190 | -2.3% | 142,900 | 595億 | +2.94% | 10.6 | 1.08 |
12/01 | 1,240 | 1,243 | 1,215 | 1,218 | -0.98% | 274,100 | 609億 | +5.73% | 10.85 | 1.1 |
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 | 700 4/10 | 276 1/23 1/17 | 2,808,000 10/9 | - | - | +11.87% 4/3 | -20.41% 8/17 |
2009年 3月期 | 424 6/20 | 126 2/24 2/23 | 1,087,000 3/13 | - | - | +15.26% 4/13 | -28.01% 10/27 |
2010年 3月期 | 662 3/30 | 143 4/2 4/1 | 37,747,000 2/19 | - | - | +46.47% 1/18 | -15.53% 7/13 |
2011年 3月期 | 788 6/22 | 409 3/15 | 27,703,000 7/29 | 535億9897万 | 278億1977万 | +27.83% 6/22 | -21.72% 7/22 |
2012年 3月期 | 990 3/28 | 259 10/5 | 17,888,000 11/18 | 673億3881万 | 176億1692万 | +35.27% 10/24 | -20.18% 8/22 |
2013年 3月期 | 983 4/5 | 457 10/15 | 31,779,000 6/14 | 668億6267万 | 310億8468万 | +19.95% 8/23 | -21.95% 6/4 |
2014年 3月期 | 677 5/30 | 426 10/8 | 29,159,000 5/30 | 460億4886万 | 289億7609万 | +17.56% 5/31 | -15.92% 8/8 |
2015年 3月期 | 814 3/19 | 505 5/20 5/19 | 4,681,000 11/13 | 609億8437万 | 378億3428万 | +11.72% 11/14 | -10.26% 5/19 |
2016年 3月期 | 788 6/2 | 355 2/12 | 5,939,000 10/16 | 590億3647万 | 265億9637万 | +19.5% 10/26 | -20.08% 2/12 |
2017年 3月期 | 783 3/14 | 385 6/28 | 1,990,000 4/20 | 508億3187万 | 288億4396万 | +14.34% 4/10 | -10.43% 6/16 |
2018年 3月期 | 1,834 1/18 | 730 4/3 | 5,893,000 10/16 | 1008億7000万 | 473億9114万 | +23.18% 1/17 | -13.39% 2/14 |
2019年 3月期 | 1,486 4/12 | 562 1/4 | 3,931,300 3/25 | 817億3000万 | 309億1000万 | +26.27% 4/3 | -22.1% 12/25 |
2020年 3月期 | 1,226 1/23 | 620 3/17 | 4,601,900 4/3 | 674億3000万 | 341億 | +18.79% 5/8 | -26.48% 3/16 |
2021年 3月期 | 1,899 1/26 | 670 4/3 | 1,677,400 5/27 | 1044億4500万 | 368億5000万 | +20.58% 5/11 | -12.33% 6/15 |
2022年 3月期 | 2,023 9/16 | 1,121 3/9 | 1,587,400 7/30 | 1112億6500万 | 560億5000万 | +21.28% 9/8 | -18.85% 1/28 |
2023年 3月期 | 1,560 3/9 | 1,058 6/20 | 1,096,200 6/13 | 780億 | 529億 | +15.25% 1/31 | -11.22% 6/20 |
最新 | 1,369 2024/4/30 | 411,400 | 684億5000万 | +13.52% 1,206 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 11%(1.11倍)
- 1985/12/28 vs 1984/12/28
- -24%(0.76倍)
- 1986/12/27 vs 1985/12/28
- -20%(0.8倍)
- 1987/12/28 vs 1986/12/27
- 37%(1.37倍)
- 1988/12/28 vs 1987/12/28
- 24%(1.24倍)
- 1989/12/29 vs 1988/12/28
- 40%(1.4倍)
- 1990/12/28 vs 1989/12/29
- -40%(0.6倍)
- 1991/12/30 vs 1990/12/28
- -3%(0.97倍)
- 1992/12/30 vs 1991/12/30
- -33%(0.67倍)
- 1993/12/30 vs 1992/12/30
- -13%(0.87倍)
- 1994/12/30 vs 1993/12/30
- 65%(1.65倍)
- 1995/12/29 vs 1994/12/30
- -1%(0.99倍)
- 1996/12/30 vs 1995/12/29
- -42%(0.58倍)
- 1997/12/30 vs 1996/12/30
- -67%(0.33倍)
- 1998/12/30 vs 1997/12/30
- 11%(1.11倍)
- 1999/12/30 vs 1998/12/30
- 124%(2.24倍)
- 2000/12/29 vs 1999/12/30
- 20%(1.2倍)
- 2001/12/28 vs 2000/12/29
- -59%(0.41倍)
- 2002/12/30 vs 2001/12/28
- -18%(0.82倍)
- 2003/12/30 vs 2002/12/30
- 74%(1.74倍)
- 2004/12/30 vs 2003/12/30
- 64%(1.64倍)
- 2005/12/30 vs 2004/12/30
- 191%(2.91倍)
- 2006/12/29 vs 2005/12/30
- -19%(0.81倍)
- 2007/12/28 vs 2006/12/29
- -54%(0.46倍)
- 2008/12/30 vs 2007/12/28
- -56%(0.44倍)
- 2009/12/30 vs 2008/12/30
- 43%(1.43倍)
- 2010/12/30 vs 2009/12/30
- 164%(2.64倍)
- 2011/12/30 vs 2010/12/30
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 12%(1.12倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- -19%(0.81倍)
- 2016/12/30 vs 2015/12/30
- 27%(1.27倍)
- 2017/12/29 vs 2016/12/30
- 116%(2.16倍)
- 2018/12/28 vs 2017/12/29
- -56%(0.44倍)
- 2019/12/30 vs 2018/12/28
- 75%(1.75倍)
- 2020/12/30 vs 2019/12/30
- 39%(1.39倍)
- 2021/12/30 vs 2020/12/30
- 13%(1.13倍)
- 2022/12/30 vs 2021/12/30
- -34%(0.66倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/04/30 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
85円(2002/11/20) - 1511%(16.11倍)
1,369円(4/30)