株価チャート
株価
4/26
- 前日 (4/25)
- 1,317
- 始値
- 1,303
- 高値
- 1,322
- 安値
- 1,281
- 終値 -0.15%
- 1,315
- 出来高 +108.82%
- 144,500
乖離率
- 株価（5日）
移動平均値 - +1.7%
1,293 - 株価（25日）
移動平均値 - -1.2%
1,331 - 出来高（5日）
移動平均値 - +37.7%
104,940
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 1,303 | 1,322 | 1,281 | 1,315 | -0.15% | 144,500 | 470億7700万 | -1.2% | 44.07 | 0.51 |
| 04/25 | 1,304 | 1,323 | 1,300 | 1,317 | +0.46% | 69,200 | 471億4860万 | -1.35% | 44.13 | 0.51 |
| 04/24 | 1,280 | 1,317 | 1,279 | 1,311 | +3.23% | 145,100 | 469億3380万 | -2.02% | 43.93 | 0.51 |
| 04/23 | 1,255 | 1,270 | 1,254 | 1,270 | +1.36% | 65,100 | 454億6600万 | -5.29% | 42.56 | 0.49 |
| 04/22 | 1,250 | 1,255 | 1,242 | 1,253 | +1.13% | 100,800 | 448億5740万 | -6.91% | 41.99 | 0.49 |
| 04/19 | 1,269 | 1,270 | 1,232 | 1,239 | -3.43% | 165,700 | 443億5620万 | -8.29% | 41.52 | 0.48 |
| 04/18 | 1,259 | 1,290 | 1,251 | 1,283 | +2.64% | 108,700 | 459億3140万 | -5.31% | 42.99 | 0.5 |
| 04/17 | 1,277 | 1,277 | 1,248 | 1,250 | -1.19% | 156,700 | 447億5000万 | -7.89% | 41.89 | 0.48 |
| 04/16 | 1,310 | 1,315 | 1,262 | 1,265 | -4.09% | 260,500 | 452億8700万 | -7.05% | 42.39 | 0.49 |
| 04/15 | 1,323 | 1,329 | 1,314 | 1,319 | -1.05% | 113,100 | 472億2020万 | -3.3% | 44.2 | 0.51 |
| 04/12 | 1,356 | 1,362 | 1,333 | 1,333 | -1.62% | 102,900 | 477億2140万 | -2.49% | 44.67 | 0.52 |
| 04/11 | 1,351 | 1,358 | 1,340 | 1,355 | -0.22% | 60,200 | 485億900万 | -0.95% | 45.41 | 0.52 |
| 04/10 | 1,370 | 1,384 | 1,357 | 1,358 | -0.73% | 80,300 | 486億1640万 | -0.8% | 45.51 | 0.53 |
| 04/09 | 1,340 | 1,370 | 1,338 | 1,368 | +2.7% | 79,800 | 489億7440万 | -0.07% | 45.84 | 0.53 |
| 04/08 | 1,342 | 1,347 | 1,326 | 1,332 | +0.38% | 65,700 | 476億8560万 | -2.7% | 44.64 | 0.52 |
| 04/05 | 1,331 | 1,341 | 1,317 | 1,327 | -0.97% | 100,100 | 475億660万 | -3.14% | 44.47 | 0.51 |
| 04/04 | 1,347 | 1,358 | 1,337 | 1,340 | -0.37% | 113,900 | 479億7200万 | -2.33% | 44.9 | 0.52 |
| 04/03 | 1,358 | 1,366 | 1,345 | 1,345 | -1.82% | 101,300 | 481億5100万 | -2.11% | 45.07 | 0.52 |
| 04/02 | 1,394 | 1,397 | 1,366 | 1,370 | -2.14% | 121,900 | 490億4600万 | -0.44% | 45.91 | 0.53 |
| 04/01 | 1,399 | 1,439 | 1,391 | 1,400 | +0.65% | 153,300 | 501億2000万 | +1.67% | 46.92 | 0.54 |
| 03/29 | 1,385 | 1,398 | 1,379 | 1,391 | +0.65% | 79,300 | 497億9780万 | +1.02% | 46.61 | 0.54 |
| 03/28 | 1,387 | 1,394 | 1,373 | 1,382 | -0.79% | 98,800 | 494億7560万 | +0.36% | 46.31 | 0.54 |
| 03/27 | 1,397 | 1,400 | 1,389 | 1,393 | +0.22% | 113,100 | 498億6940万 | +1.09% | 46.68 | 0.54 |
| 03/26 | 1,375 | 1,397 | 1,375 | 1,390 | +0.8% | 103,700 | 497億6200万 | +0.8% | 46.58 | 0.54 |
| 03/25 | 1,388 | 1,395 | 1,377 | 1,379 | -1.5% | 129,500 | 493億6820万 | 0% | 46.21 | 0.53 |
| 03/22 | 1,405 | 1,409 | 1,392 | 1,400 | +0.29% | 91,700 | 501億2000万 | +1.52% | 46.92 | 0.54 |
| 03/21 | 1,404 | 1,406 | 1,391 | 1,396 | +0.43% | 139,600 | 499億7680万 | +1.23% | 46.78 | 0.54 |
| 03/19 | 1,385 | 1,390 | 1,363 | 1,390 | -0.14% | 92,800 | 497億6200万 | +0.58% | 46.58 | 0.54 |
| 03/18 | 1,389 | 1,407 | 1,387 | 1,392 | +1.24% | 101,000 | 498億3360万 | +0.65% | 46.65 | 0.54 |
| 03/15 | 1,357 | 1,383 | 1,350 | 1,375 | +2.23% | 122,300 | 492億2500万 | -0.65% | 46.08 | 0.53 |
| 03/14 | 1,341 | 1,354 | 1,331 | 1,345 | +1.13% | 68,900 | 481億5100万 | -2.89% | 45.07 | 0.52 |
| 03/13 | 1,358 | 1,360 | 1,321 | 1,330 | -1.7% | 96,500 | 476億1400万 | -4.18% | 44.57 | 0.52 |
| 03/12 | 1,348 | 1,359 | 1,313 | 1,353 | +0.37% | 110,800 | 484億3740万 | -2.73% | 45.34 | 0.52 |
| 03/11 | 1,359 | 1,378 | 1,335 | 1,348 | -2.25% | 132,700 | 482億5840万 | -3.23% | 45.17 | 0.52 |
| 03/08 | 1,344 | 1,391 | 1,337 | 1,379 | +1.03% | 126,700 | 493億6820万 | -1.29% | 46.21 | 0.53 |
| 03/07 | 1,371 | 1,379 | 1,361 | 1,365 | -0.44% | 92,000 | 488億6700万 | -2.64% | 45.74 | 0.53 |
| 03/06 | 1,359 | 1,384 | 1,353 | 1,371 | +0.37% | 100,200 | 490億8180万 | -2.63% | 45.94 | 0.53 |
| 03/05 | 1,350 | 1,375 | 1,331 | 1,366 | +0.81% | 119,500 | 489億280万 | -3.39% | 45.78 | 0.53 |
| 03/04 | 1,369 | 1,372 | 1,348 | 1,355 | -0.81% | 132,200 | 485億900万 | -4.58% | 45.41 | 0.52 |
| 03/01 | 1,370 | 1,377 | 1,362 | 1,366 | -0.36% | 91,900 | 489億280万 | -4.21% | 45.78 | 0.53 |
| 02/29 | 1,384 | 1,384 | 1,358 | 1,371 | -1.08% | 154,200 | 490億8180万 | -4.26% | 45.94 | 0.53 |
| 02/28 | 1,403 | 1,411 | 1,385 | 1,386 | -1.98% | 125,000 | 496億1880万 | -3.68% | 46.45 | 0.54 |
| 02/27 | 1,397 | 1,423 | 1,397 | 1,414 | +1.14% | 93,300 | 506億2120万 | -2.15% | 47.38 | 0.55 |
| 02/26 | 1,400 | 1,411 | 1,397 | 1,398 | -0.14% | 94,300 | 500億4840万 | -3.52% | 46.85 | 0.54 |
| 02/22 | 1,388 | 1,403 | 1,386 | 1,400 | +0.86% | 54,100 | 501億2000万 | -3.78% | 46.92 | 0.54 |
| 02/21 | 1,395 | 1,397 | 1,383 | 1,388 | -1.07% | 96,100 | 496億9040万 | -5.06% | 46.51 | 0.54 |
| 02/20 | 1,406 | 1,433 | 1,401 | 1,403 | -0.14% | 72,100 | 502億2740万 | -4.56% | 47.02 | 0.54 |
| 02/19 | 1,406 | 1,411 | 1,396 | 1,405 | -0.21% | 87,900 | 502億9900万 | -4.94% | 47.08 | 0.54 |
| 02/16 | 1,396 | 1,413 | 1,387 | 1,408 | +1.88% | 86,600 | 504億640万 | -5.12% | 47.18 | 0.55 |
| 02/15 | 1,402 | 1,414 | 1,376 | 1,382 | -1.29% | 127,300 | 494億7560万 | -7.31% | 46.31 | 0.54 |
| 02/14 | 1,440 | 1,443 | 1,396 | 1,400 | -3.58% | 103,000 | 501億2000万 | -6.6% | 46.92 | 0.54 |
| 02/13 | 1,455 | 1,463 | 1,437 | 1,452 | +1.54% | 115,800 | 519億8160万 | -3.52% | 48.66 | 0.56 |
| 02/09 | 1,417 | 1,434 | 1,400 | 1,430 | +1.27% | 128,000 | 511億9400万 | -5.11% | 47.92 | 0.55 |
| 02/08 | 1,404 | 1,418 | 1,381 | 1,412 | +0.57% | 179,800 | 505億4960万 | -6.55% | 47.32 | 0.55 |
| 02/07 | 1,404 | 1,416 | 1,395 | 1,404 | -0.43% | 124,900 | 502億6320万 | -7.39% | 47.05 | 0.54 |
| 02/06 | 1,416 | 1,424 | 1,401 | 1,410 | -0.7% | 132,600 | 504億7800万 | -7.3% | 47.25 | 0.55 |
| 02/05 | 1,430 | 1,435 | 1,413 | 1,420 | +1.21% | 134,500 | 508億3600万 | -6.89% | 47.59 | 0.55 |
| 02/02 | 1,428 | 1,449 | 1,403 | 1,403 | -1.54% | 256,300 | 502億2740万 | -8.12% | 47.02 | 0.54 |
| 02/01 | 1,500 | 1,502 | 1,425 | 1,425 | -5.69% | 397,800 | 510億1500万 | -6.8% | 47.75 | 0.55 |
| 01/31 | 1,516 | 1,520 | 1,494 | 1,511 | -0.79% | 140,200 | 540億9380万 | -1.31% | 50.64 | 0.59 |
| 01/30 | 1,516 | 1,542 | 1,516 | 1,523 | +0.46% | 95,200 | 545億2340万 | -0.39% | 51.04 | 0.59 |
| 01/29 | 1,510 | 1,520 | 1,507 | 1,516 | +0.53% | 59,800 | 542億7280万 | -0.72% | 50.8 | 0.59 |
| 01/26 | 1,510 | 1,516 | 1,500 | 1,508 | -1.11% | 100,500 | 539億8640万 | -1.24% | 50.53 | 0.58 |
| 01/25 | 1,509 | 1,527 | 1,498 | 1,525 | +0.73% | 78,800 | 545億9500万 | -0.07% | 51.1 | 0.59 |
| 01/24 | 1,529 | 1,532 | 1,507 | 1,514 | -0.98% | 80,100 | 542億120万 | -0.72% | 50.74 | 0.59 |
| 01/23 | 1,549 | 1,560 | 1,525 | 1,529 | -0.78% | 76,600 | 547億3820万 | +0.39% | 51.24 | 0.59 |
| 01/22 | 1,540 | 1,552 | 1,535 | 1,541 | +0.72% | 56,000 | 551億6780万 | +1.38% | 51.64 | 0.6 |
| 01/19 | 1,548 | 1,563 | 1,530 | 1,530 | -1.16% | 69,300 | 547億7400万 | +0.99% | 51.27 | 0.59 |
| 01/18 | 1,560 | 1,581 | 1,540 | 1,548 | -0.96% | 81,800 | 554億1840万 | +2.38% | 51.88 | 0.6 |
| 01/17 | 1,609 | 1,618 | 1,563 | 1,563 | -2.01% | 87,900 | 559億5540万 | +3.72% | 52.38 | 0.61 |
| 01/16 | 1,590 | 1,609 | 1,585 | 1,595 | +0.5% | 60,400 | 571億100万 | +5.98% | 53.45 | 0.62 |
| 01/15 | 1,570 | 1,597 | 1,570 | 1,587 | +1.08% | 42,500 | 568億1460万 | +5.73% | 53.18 | 0.61 |
| 01/12 | 1,588 | 1,588 | 1,561 | 1,570 | -0.06% | 80,100 | 562億600万 | +4.88% | 52.61 | 0.61 |
| 01/11 | 1,595 | 1,599 | 1,570 | 1,571 | -0.38% | 84,500 | 562億4180万 | +5.15% | 52.65 | 0.61 |
| 01/10 | 1,551 | 1,586 | 1,550 | 1,577 | +1.81% | 81,300 | 564億5660万 | +5.7% | 52.85 | 0.61 |
| 01/09 | 1,526 | 1,557 | 1,526 | 1,549 | +1.77% | 63,800 | 554億5420万 | +3.96% | 51.91 | 0.6 |
| 01/05 | 1,537 | 1,540 | 1,522 | 1,522 | -0.33% | 48,500 | 544億8760万 | +2.15% | 51 | 0.59 |
| 01/04 | 1,525 | 1,528 | 1,485 | 1,527 | +0.13% | 69,600 | 546億6660万 | +2.28% | 51.17 | 0.59 |
| 2023 | ||||||||||
| 12/29 | 1,546 | 1,551 | 1,518 | 1,525 | -0.91% | 83,600 | 545億9500万 | +2.01% | 51.1 | 0.59 |
| 12/28 | 1,517 | 1,539 | 1,507 | 1,539 | +1.45% | 58,400 | 550億9620万 | +2.74% | 51.57 | 0.6 |
| 12/27 | 1,470 | 1,518 | 1,465 | 1,517 | +3.2% | 150,200 | 543億860万 | +1.07% | 50.84 | 0.59 |
| 12/26 | 1,451 | 1,473 | 1,450 | 1,470 | +1.03% | 98,200 | 526億2600万 | -2.46% | 49.26 | 0.57 |
| 12/25 | 1,473 | 1,489 | 1,455 | 1,455 | +0.07% | 66,200 | 520億8900万 | -3.9% | 48.76 | 0.56 |
| 12/22 | 1,458 | 1,473 | 1,445 | 1,454 | -0.62% | 88,500 | 520億5320万 | -4.34% | 48.73 | 0.56 |
| 12/21 | 1,471 | 1,475 | 1,458 | 1,463 | -1.75% | 63,800 | 523億7540万 | -4.13% | 49.03 | 0.57 |
| 12/20 | 1,505 | 1,522 | 1,488 | 1,489 | -0.53% | 53,000 | 533億620万 | -2.87% | 49.9 | 0.58 |
| 12/19 | 1,499 | 1,505 | 1,483 | 1,497 | +0.13% | 71,000 | 535億9260万 | -2.67% | 50.17 | 0.58 |
| 12/18 | 1,494 | 1,503 | 1,468 | 1,495 | -0.73% | 103,900 | 535億2100万 | -2.99% | 50.1 | 0.58 |
| 12/15 | 1,452 | 1,508 | 1,448 | 1,506 | +4.01% | 117,700 | 539億1480万 | -2.46% | 50.47 | 0.58 |
| 12/14 | 1,450 | 1,459 | 1,430 | 1,448 | -0.14% | 109,600 | 518億3840万 | -6.34% | 48.52 | 0.56 |
| 12/13 | 1,437 | 1,460 | 1,425 | 1,450 | +0.69% | 139,800 | 519億1000万 | -6.39% | 48.59 | 0.56 |
| 12/12 | 1,449 | 1,458 | 1,432 | 1,440 | +0.35% | 97,100 | 515億5200万 | -7.34% | 48.26 | 0.56 |
| 12/11 | 1,458 | 1,462 | 1,427 | 1,435 | -0.55% | 131,800 | 513億7300万 | -7.89% | 48.09 | 0.56 |
| 12/08 | 1,480 | 1,483 | 1,436 | 1,443 | -3.09% | 228,700 | 516億5940万 | -7.56% | 48.36 | 0.56 |
| 12/07 | 1,500 | 1,507 | 1,487 | 1,489 | -0.8% | 134,800 | 533億620万 | -4.8% | 49.9 | 0.58 |
| 12/06 | 1,509 | 1,512 | 1,496 | 1,501 | +0.13% | 137,800 | 537億3580万 | -4.09% | 50.3 | 0.58 |
| 12/05 | 1,489 | 1,511 | 1,486 | 1,499 | +0.2% | 113,300 | 536億6420万 | -4.4% | 50.23 | 0.58 |
| 12/04 | 1,511 | 1,515 | 1,480 | 1,496 | -1.06% | 151,300 | 535億5680万 | -4.83% | 50.13 | 0.58 |
| 12/01 | 1,535 | 1,535 | 1,511 | 1,512 | -1.43% | 150,000 | 541億2960万 | -3.94% | 50.67 | 0.59 |
| 11/30 | 1,551 | 1,556 | 1,523 | 1,534 | -1.41% | 183,000 | 549億1720万 | -2.79% | 51.41 | 0.59 |
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 | 6,710 10/15 | 2,995 4/2 | 1,137,400 7/31 | - | - | +24.11% 8/8 | -22.05% 1/23 |
| 2009年 3月期 | 4,600 4/1 | 1,260 10/28 | 1,504,300 5/8 | - | - | +19.77% 5/7 | -29.52% 10/8 |
| 2010年 3月期 | 2,660 5/11 | 1,600 11/27 11/20 | 333,700 5/8 | - | - | +16.57% 5/11 | -10.57% 11/24 |
| 2011年 3月期 | 2,478 5/6 | 1,437 3/15 | 516,700 4/28 | 906億9480万 | 525億9420万 | +12.54% 11/22 | -19.64% 3/15 |
| 2012年 3月期 | 2,340 5/9 | 1,211 11/25 | 706,800 4/21 | 856億4400万 | 443億2260万 | +8.92% 1/23 | -17.86% 8/22 |
| 2013年 3月期 | 2,337 3/21 | 1,008 9/6 | 431,400 3/15 | 855億3420万 | 368億9280万 | +34.71% 2/4 | -11.72% 5/18 |
| 2014年 3月期 | 2,580 5/20 | 1,512 3/20 | 734,900 1/14 | 944億2800万 | 553億3920万 | +17.26% 5/13 | -20.51% 6/13 |
| 2015年 3月期 | 2,288 12/19 | 1,525 4/11 | 1,361,300 8/1 | 837億4080万 | 558億1500万 | +17.52% 11/14 | -13.67% 8/4 |
| 2016年 3月期 | 2,250 4/16 | 1,557 9/7 | 647,700 8/3 | 823億5000万 | 569億8620万 | +21.28% 5/10 | -11.66% 8/25 |
| 2017年 3月期 | 4,385 3/29 | 1,676 4/8 | 1,718,300 5/6 | 1604億9100万 | 613億4160万 | +29.86% 5/11 | -11.97% 6/13 |
| 2018年 3月期 | 8,190 1/29 1/18 | 3,590 4/17 | 1,472,400 3/16 | 2997億5400万 | 1313億9400万 | +25.6% 5/10 | -16.64% 2/14 |
| 2019年 3月期 | 7,380 4/2 | 2,821 10/29 | 1,874,400 7/3 | 2701億800万 | 1032億4860万 | +11.16% 7/17 | -38.43% 10/29 |
| 2020年 3月期 | 3,945 4/17 | 1,267 3/19 | 1,182,900 5/9 | 1443億8700万 | 453億5860万 | +9.25% 4/30 | -24.82% 3/19 |
| 2021年 3月期 | 2,713 3/22 | 1,231 8/7 | 824,500 6/19 | 971億2540万 | 440億6980万 | +21.92% 2/2 | -13.03% 7/10 |
| 2022年 3月期 | 2,567 4/1 | 1,624 3/9 | 263,200 8/2 | 918億9860万 | 581億3920万 | +15.84% 9/14 | -11.01% 1/31 |
| 2023年 3月期 | 2,392 8/26 | 1,728 4/27 | 253,300 6/17 | 856億3360万 | 618億6240万 | +15.11% 6/8 | -9.28% 9/26 |
| 最新 | 1,315 2024/4/26 | 144,500 | 470億7700万 | -1.2% 1,331 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- 15%（1.15倍）
- 1992/12/30 vs 1991/12/30
- -20%（0.8倍）
- 1993/12/30 vs 1992/12/30
- -7%（0.93倍）
- 1994/12/30 vs 1993/12/30
- 41%（1.41倍）
- 1995/12/29 vs 1994/12/30
- -25%（0.75倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- -9%（0.91倍）
- 1998/12/30 vs 1997/12/30
- -32%（0.68倍）
- 1999/12/30 vs 1998/12/30
- -38%（0.62倍）
- 2000/12/29 vs 1999/12/30
- 2%（1.02倍）
- 2001/12/28 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/28
- 13%（1.13倍）
- 2003/12/30 vs 2002/12/30
- 61%（1.61倍）
- 2004/12/30 vs 2003/12/30
- -11%（0.89倍）
- 2005/12/30 vs 2004/12/30
- -14%（0.86倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- 93%（1.93倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 104%（2.04倍）
- 2017/12/29 vs 2016/12/30
- 80%（1.8倍）
- 2018/12/28 vs 2017/12/29
- -55%（0.45倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/04/26 vs 2023/12/29
- -14%（0.86倍）
- 過去安値
1,008円（2012/09/06） - 30%（1.3倍）
1,315円（4/26）