株価チャート
株価
4/25
- 前日 (4/24)
- 1,034
- 始値
- 1,026
- 高値
- 1,031
- 安値
- 1,025
- 終値 -0.87%
- 1,025
- 出来高 +32.94%
- 33,900
乖離率
- 株価（5日）
移動平均値 - -0.39%
1,029 - 株価（25日）
移動平均値 - -1.63%
1,042 - 出来高（5日）
移動平均値 - -7.22%
36,540
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 | 1,026 | 1,031 | 1,025 | 1,025 | -0.87% | 33,900 | 235億5961万 | -1.63% | 57.96 | 0.33 |
| 04/24 | 1,030 | 1,037 | 1,027 | 1,034 | +0.39% | 25,500 | 237億6648万 | -0.86% | 58.47 | 0.34 |
| 04/23 | 1,035 | 1,040 | 1,024 | 1,030 | 0% | 25,900 | 236億7454万 | -1.25% | 58.24 | 0.34 |
| 04/22 | 1,043 | 1,044 | 1,026 | 1,030 | +0.49% | 31,500 | 236億7454万 | -1.15% | 58.24 | 0.34 |
| 04/19 | 1,050 | 1,050 | 1,016 | 1,025 | -2.38% | 65,900 | 235億5961万 | -1.54% | 57.96 | 0.33 |
| 04/18 | 1,043 | 1,060 | 1,043 | 1,050 | +0.57% | 27,600 | 241億3424万 | +0.86% | 59.37 | 0.34 |
| 04/17 | 1,068 | 1,071 | 1,044 | 1,044 | -2.25% | 53,300 | 239億9633万 | +0.48% | 59.03 | 0.34 |
| 04/16 | 1,089 | 1,089 | 1,065 | 1,068 | -1.93% | 71,100 | 245億4797万 | +2.89% | 60.39 | 0.35 |
| 04/15 | 1,080 | 1,096 | 1,078 | 1,089 | +1.87% | 118,300 | 250億3065万 | +5.12% | 61.58 | 0.36 |
| 04/12 | 1,063 | 1,069 | 1,058 | 1,069 | +0.75% | 43,600 | 245億7095万 | +3.48% | 60.44 | 0.35 |
| 04/11 | 1,059 | 1,063 | 1,052 | 1,061 | -0.47% | 29,600 | 243億8707万 | +2.91% | 59.99 | 0.35 |
| 04/10 | 1,068 | 1,073 | 1,063 | 1,066 | +0.76% | 78,900 | 245億200万 | +3.7% | 60.28 | 0.35 |
| 04/09 | 1,049 | 1,059 | 1,047 | 1,058 | +0.95% | 54,700 | 243億1812万 | +3.22% | 59.82 | 0.35 |
| 04/08 | 1,046 | 1,048 | 1,038 | 1,048 | +0.58% | 39,500 | 240億8827万 | +2.54% | 59.26 | 0.34 |
| 04/05 | 1,030 | 1,044 | 1,028 | 1,042 | +0.19% | 76,700 | 239億5036万 | +2.16% | 58.92 | 0.34 |
| 04/04 | 1,039 | 1,042 | 1,035 | 1,040 | +0.19% | 51,900 | 239億439万 | +2.06% | 58.81 | 0.34 |
| 04/03 | 1,019 | 1,041 | 1,018 | 1,038 | +1.76% | 101,400 | 238億5842万 | +1.96% | 58.69 | 0.34 |
| 04/02 | 1,034 | 1,034 | 1,020 | 1,020 | -1.07% | 55,900 | 234億4469万 | +0.39% | 57.67 | 0.33 |
| 04/01 | 1,033 | 1,043 | 1,024 | 1,031 | -0.1% | 57,600 | 236億9752万 | +1.48% | 58.3 | 0.34 |
| 03/29 | 1,026 | 1,037 | 1,026 | 1,032 | +0.98% | 43,800 | 237億2051万 | +1.67% | 58.35 | 0.34 |
| 03/28 | 1,030 | 1,036 | 1,020 | 1,022 | -0.78% | 53,300 | 234億9066万 | +0.79% | 57.79 | 0.33 |
| 03/27 | 1,027 | 1,034 | 1,026 | 1,030 | +0.59% | 45,700 | 236億7454万 | +1.68% | 58.24 | 0.34 |
| 03/26 | 1,028 | 1,029 | 1,019 | 1,024 | -0.58% | 59,400 | 235億3663万 | +1.19% | 57.9 | 0.33 |
| 03/25 | 1,048 | 1,048 | 1,030 | 1,030 | -1.81% | 52,400 | 236億7454万 | +1.78% | 58.24 | 0.34 |
| 03/22 | 1,037 | 1,049 | 1,035 | 1,049 | +1.25% | 62,800 | 241億1125万 | +3.76% | 59.31 | 0.34 |
| 03/21 | 1,040 | 1,045 | 1,032 | 1,036 | +0.1% | 65,900 | 238億1245万 | +1.97% | 58.58 | 0.34 |
| 03/19 | 1,025 | 1,035 | 1,018 | 1,035 | +0.98% | 111,400 | 237億8946万 | +1.27% | 58.52 | 0.34 |
| 03/18 | 1,013 | 1,029 | 1,013 | 1,025 | +1.99% | 98,700 | 235億5961万 | -0.29% | 57.96 | 0.33 |
| 03/15 | 1,014 | 1,019 | 1,005 | 1,005 | -0.99% | 88,200 | 230億9991万 | -2.8% | 56.83 | 0.33 |
| 03/14 | 999 | 1,017 | 999 | 1,015 | +1.6% | 128,900 | 233億2976万 | -2.59% | 57.39 | 0.33 |
| 03/13 | 1,013 | 1,018 | 998 | 999 | -1.38% | 48,900 | 229億6200万 | -4.77% | 56.49 | 0.33 |
| 03/12 | 1,010 | 1,013 | 998 | 1,013 | +0.1% | 61,000 | 232億8379万 | -4.16% | 57.28 | 0.33 |
| 03/11 | 1,025 | 1,025 | 1,002 | 1,012 | -2.03% | 94,700 | 232億6081万 | -4.8% | 57.22 | 0.33 |
| 03/08 | 1,006 | 1,040 | 1,006 | 1,033 | +2.99% | 195,100 | 237億4349万 | -3.46% | 58.41 | 0.34 |
| 03/07 | 1,005 | 1,008 | 1,000 | 1,003 | +0.1% | 99,500 | 230億5394万 | -6.7% | 56.71 | 0.33 |
| 03/06 | 978 | 1,004 | 976 | 1,002 | +2.04% | 157,400 | 230億3096万 | -7.31% | 56.66 | 0.33 |
| 03/05 | 988 | 992 | 978 | 982 | -1.01% | 223,900 | 225億7126万 | -9.66% | 55.53 | 0.32 |
| 03/04 | 1,002 | 1,002 | 990 | 992 | -0.8% | 200,900 | 228億111万 | -9.32% | 56.09 | 0.32 |
| 03/01 | 1,001 | 1,007 | 997 | 1,000 | -0.1% | 134,400 | 229億8499万 | -9.09% | 56.54 | 0.33 |
| 02/29 | 1,012 | 1,014 | 997 | 1,001 | -0.99% | 127,600 | 230億797万 | -9.41% | 56.6 | 0.33 |
| 02/28 | 1,006 | 1,015 | 1,002 | 1,011 | +0.8% | 102,600 | 232億3782万 | -8.92% | 57.17 | 0.33 |
| 02/27 | 1,009 | 1,012 | 998 | 1,003 | -0.59% | 106,600 | 230億5394万 | -10.04% | 56.71 | 0.33 |
| 02/26 | 1,018 | 1,018 | 1,009 | 1,009 | -0.3% | 66,200 | 231億9185万 | -9.91% | 57.05 | 0.33 |
| 02/22 | 1,008 | 1,018 | 1,005 | 1,012 | +1% | 93,300 | 232億6081万 | -9.96% | 57.22 | 0.33 |
| 02/21 | 1,010 | 1,016 | 996 | 1,002 | -0.69% | 194,800 | 230億3096万 | -11.17% | 56.66 | 0.33 |
| 02/20 | 1,010 | 1,024 | 1,009 | 1,009 | 0% | 144,400 | 231億9185万 | -10.87% | 57.05 | 0.33 |
| 02/19 | 1,020 | 1,020 | 1,003 | 1,009 | -0.79% | 172,800 | 231億9185万 | -11.18% | 57.05 | 0.33 |
| 02/16 | 1,013 | 1,020 | 1,005 | 1,017 | +0.39% | 180,400 | 233億7573万 | -10.79% | 57.5 | 0.33 |
| 02/15 | 1,046 | 1,065 | 1,013 | 1,013 | -12.82% | 379,400 | 232億8379万 | -11.45% | 57.28 | 0.33 |
| 02/14 | 1,185 | 1,185 | 1,157 | 1,162 | -1.94% | 84,500 | 267億856万 | +1.31% | 65.7 | 0.38 |
| 02/13 | 1,198 | 1,200 | 1,183 | 1,185 | +0.25% | 98,600 | 272億3721万 | +3.49% | 67 | 0.39 |
| 02/09 | 1,177 | 1,189 | 1,177 | 1,182 | -0.34% | 50,400 | 271億6826万 | +3.59% | 66.83 | 0.39 |
| 02/08 | 1,192 | 1,192 | 1,166 | 1,186 | -0.5% | 85,800 | 272億6020万 | +4.22% | 67.06 | 0.39 |
| 02/07 | 1,190 | 1,197 | 1,185 | 1,192 | +0.42% | 48,500 | 273億9811万 | +5.11% | 67.4 | 0.39 |
| 02/06 | 1,196 | 1,200 | 1,187 | 1,187 | -0.75% | 66,500 | 272億8318万 | +5.14% | 67.12 | 0.39 |
| 02/05 | 1,183 | 1,196 | 1,177 | 1,196 | +1.53% | 101,700 | 274億9005万 | +6.31% | 67.63 | 0.39 |
| 02/02 | 1,180 | 1,180 | 1,162 | 1,178 | +0.43% | 54,700 | 270億7632万 | +5.18% | 66.61 | 0.38 |
| 02/01 | 1,171 | 1,177 | 1,164 | 1,173 | +0.09% | 54,800 | 269億6139万 | +5.01% | 66.33 | 0.38 |
| 01/31 | 1,155 | 1,172 | 1,152 | 1,172 | +1.47% | 51,300 | 269億3841万 | +5.21% | 66.27 | 0.38 |
| 01/30 | 1,158 | 1,163 | 1,154 | 1,155 | +0.09% | 37,300 | 265億4766万 | +4.05% | 65.31 | 0.38 |
| 01/29 | 1,145 | 1,156 | 1,145 | 1,154 | +1.05% | 40,900 | 265億2468万 | +4.15% | 65.25 | 0.38 |
| 01/26 | 1,143 | 1,150 | 1,139 | 1,142 | -0.09% | 69,500 | 262億4886万 | +3.25% | 64.57 | 0.37 |
| 01/25 | 1,126 | 1,145 | 1,126 | 1,143 | +1.6% | 47,400 | 262億7184万 | +3.53% | 64.63 | 0.37 |
| 01/24 | 1,127 | 1,133 | 1,119 | 1,125 | -0.88% | 55,400 | 258億5811万 | +2.09% | 63.61 | 0.37 |
| 01/23 | 1,135 | 1,143 | 1,129 | 1,135 | -0.18% | 86,000 | 260億8796万 | +3.09% | 64.18 | 0.37 |
| 01/22 | 1,123 | 1,137 | 1,123 | 1,137 | +1.25% | 62,900 | 261億3393万 | +3.46% | 64.29 | 0.37 |
| 01/19 | 1,113 | 1,125 | 1,113 | 1,123 | +0.81% | 50,100 | 258億1214万 | +2.28% | 63.5 | 0.37 |
| 01/18 | 1,105 | 1,116 | 1,105 | 1,114 | +0.54% | 42,400 | 256億528万 | +1.55% | 62.99 | 0.36 |
| 01/17 | 1,117 | 1,124 | 1,108 | 1,108 | -0.45% | 80,700 | 254億6737万 | +1.09% | 62.65 | 0.36 |
| 01/16 | 1,114 | 1,118 | 1,109 | 1,113 | +0.18% | 56,600 | 255億8229万 | +1.55% | 62.93 | 0.36 |
| 01/15 | 1,100 | 1,115 | 1,100 | 1,111 | +1.28% | 49,500 | 255億3632万 | +1.37% | 62.82 | 0.36 |
| 01/12 | 1,112 | 1,116 | 1,092 | 1,097 | -1.35% | 60,400 | 252億1453万 | +0.18% | 62.03 | 0.36 |
| 01/11 | 1,112 | 1,115 | 1,107 | 1,112 | +0.82% | 67,400 | 255億5931万 | +1.46% | 62.88 | 0.36 |
| 01/10 | 1,107 | 1,113 | 1,100 | 1,103 | -0.27% | 108,700 | 253億5244万 | +0.73% | 62.37 | 0.36 |
| 01/09 | 1,095 | 1,106 | 1,094 | 1,106 | +1.37% | 61,500 | 254億2140万 | +0.91% | 62.54 | 0.36 |
| 01/05 | 1,100 | 1,103 | 1,088 | 1,091 | 0% | 79,300 | 250億7662万 | -0.46% | 61.69 | 0.36 |
| 01/04 | 1,081 | 1,095 | 1,078 | 1,091 | +0.93% | 92,800 | 250億7662万 | -0.55% | 61.69 | 0.36 |
| 2023 | ||||||||||
| 12/29 | 1,079 | 1,082 | 1,076 | 1,081 | +0.19% | 37,800 | 248億4677万 | -1.55% | 843.08 | 0.35 |
| 12/28 | 1,066 | 1,079 | 1,059 | 1,079 | -0.92% | 72,000 | 248億80万 | -1.82% | 841.52 | 0.35 |
| 12/27 | 1,074 | 1,091 | 1,074 | 1,089 | +1.11% | 164,500 | 250億3065万 | -1% | 849.32 | 0.36 |
| 12/26 | 1,082 | 1,085 | 1,077 | 1,077 | -0.74% | 103,600 | 247億5483万 | -2.09% | 839.96 | 0.35 |
| 12/25 | 1,100 | 1,100 | 1,085 | 1,085 | -0.91% | 104,700 | 249億3871万 | -1.45% | 846.2 | 0.35 |
| 12/22 | 1,096 | 1,101 | 1,088 | 1,095 | +0.37% | 66,400 | 251億6856万 | -0.64% | 854 | 0.36 |
| 12/21 | 1,094 | 1,097 | 1,091 | 1,091 | -0.82% | 39,700 | 250億7662万 | -0.91% | 850.88 | 0.36 |
| 12/20 | 1,107 | 1,109 | 1,100 | 1,100 | +0.27% | 98,700 | 252億8349万 | -0.09% | 857.9 | 0.36 |
| 12/19 | 1,097 | 1,100 | 1,089 | 1,097 | +0.18% | 45,800 | 252億1453万 | -0.27% | 855.56 | 0.36 |
| 12/18 | 1,092 | 1,095 | 1,084 | 1,095 | -0.82% | 59,900 | 251億6856万 | -0.45% | 854 | 0.36 |
| 12/15 | 1,091 | 1,104 | 1,090 | 1,104 | +1.47% | 54,100 | 253億7543万 | +0.36% | 861.02 | 0.36 |
| 12/14 | 1,095 | 1,101 | 1,081 | 1,088 | -1.09% | 66,900 | 250億767万 | -1% | 848.54 | 0.35 |
| 12/13 | 1,093 | 1,104 | 1,086 | 1,100 | +0.73% | 65,100 | 252億8349万 | +0.09% | 857.9 | 0.36 |
| 12/12 | 1,109 | 1,109 | 1,092 | 1,092 | -1% | 44,500 | 250億9961万 | -0.73% | 851.66 | 0.36 |
| 12/11 | 1,097 | 1,106 | 1,096 | 1,103 | +1.47% | 49,300 | 253億5244万 | +0.27% | 860.24 | 0.36 |
| 12/08 | 1,095 | 1,096 | 1,080 | 1,087 | -1.27% | 107,200 | 249億8468万 | -1.18% | 847.76 | 0.35 |
| 12/07 | 1,107 | 1,108 | 1,099 | 1,101 | -1.08% | 52,200 | 253億647万 | 0% | 858.68 | 0.36 |
| 12/06 | 1,103 | 1,113 | 1,100 | 1,113 | +1.27% | 61,400 | 255億8229万 | +1.18% | 868.04 | 0.36 |
| 12/05 | 1,112 | 1,114 | 1,098 | 1,099 | -1.17% | 80,400 | 252億6050万 | 0% | 857.12 | 0.36 |
| 12/04 | 1,110 | 1,116 | 1,104 | 1,112 | +0.54% | 36,200 | 255億5931万 | +1.18% | 867.26 | 0.36 |
| 12/01 | 1,111 | 1,115 | 1,105 | 1,106 | 0% | 41,800 | 254億2140万 | +0.73% | 862.58 | 0.36 |
| 11/30 | 1,101 | 1,109 | 1,095 | 1,106 | 0% | 85,900 | 254億2140万 | +0.82% | 862.58 | 0.36 |
| 11/29 | 1,115 | 1,122 | 1,106 | 1,106 | -1.25% | 55,400 | 254億2140万 | +0.91% | 862.58 | 0.36 |
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 | 2,660 266 6/7 | 1,120 112 1/16 | 945,400 9,454,000 3/6 | - | - | +31.64% 4/18 | -27.73% 1/15 |
| 2009年 3月期 | 3,870 387 6/4 | 1,040 104 10/28 | 4,325,700 43,257,000 6/4 | - | - | +42.34% 6/4 | -37.5% 10/8 |
| 2010年 3月期 | 4,770 477 8/17 | 2,330 233 4/8 | 5,395,900 53,959,000 7/22 | - | - | +23.36% 7/1 | -24.2% 11/27 |
| 2011年 3月期 | 3,190 319 4/12 | 1,360 136 3/15 | 1,596,200 15,962,000 4/7 | 733億2213万 | 312億5959万 | +9.36% 8/20 | -26.98% 3/15 |
| 2012年 3月期 | 2,270 227 3/19 | 1,590 159 11/22 159 11/21 | 564,300 5,643,000 7/20 | 521億7593万 | 365億4614万 | +13.56% 7/5 | -12.83% 8/12 |
| 2013年 3月期 | 3,740 374 3/14 | 1,670 167 6/6 | 5,645,100 56,451,000 2/25 | 859億6387万 | 383億8493万 | +31.48% 2/26 | -9.7% 4/1 |
| 2014年 3月期 | 4,540 454 5/20 | 2,520 252 3/24 | 7,836,100 78,361,000 5/17 | 1043億5187万 | 579億2218万 | +22.11% 5/17 | -20.07% 6/7 |
| 2015年 3月期 | 2,900 290 9/8 | 1,690 169 9/30 169 9/29 | 883,500 8,835,000 10/5 | 666億5648万 | 388億4463万 | +9.12% 10/21 | -17.11% 1/21 8/25 |
| 2016年 12月期 | 2,760 276 6/1 | 1,330 133 2/12 | 435,700 4,357,000 5/18 | 634億3858万 | 305億7004万 | +20.32% 2/24 | -16.89% 2/12 |
| 2017年 12月期 | 2,928 12/25 12/22 | 2,160 216 4/17 | 771,900 11/14 | 673億5万 | 496億4758万 | +12.24% 2/21 | -11.29% 2/7 |
| 2018年 12月期 | 3,050 1/10 | 1,401 12/25 | 329,600 2/14 | 701億422万 | 322億197万 | +8.61% 10/5 | -22.27% 2/14 |
| 2019年 12月期 | 1,772 5/7 | 1,287 8/26 | 96,400 11/15 | 407億2940万 | 295億8168万 | +10.48% 9/12 | -12.89% 5/13 |
| 2020年 12月期 | 1,686 1/9 | 855 3/17 | 163,200 3/19 | 387億5269万 | 196億5216万 | +13.93% 9/28 | -28.3% 3/13 |
| 2021年 12月期 | 1,865 9/8 | 1,319 5/26 | 663,200 11/15 | 428億6701万 | 303億1720万 | +15.42% 9/8 | -13.8% 5/26 |
| 2022年 12月期 | 1,478 1/5 | 1,088 3/9 3/8 | 281,400 2/16 | 339億7181万 | 250億767万 | +9.6% 3/30 | -13.01% 3/8 |
| 2023年 12月期 | 1,299 6/15 | 1,057 10/24 | 204,700 11/15 | 298億5750万 | 242億9513万 | +6.65% 6/15 | -7.8% 10/4 |
| 最新 | 1,025 2024/4/25 | 33,900 | 235億5961万 | -1.63% 1,042 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -14%（0.86倍）
- 1985/12/28 vs 1984/12/28
- 2%（1.02倍）
- 1986/12/27 vs 1985/12/28
- 6%（1.06倍）
- 1987/12/28 vs 1986/12/27
- 1%（1.01倍）
- 1988/12/28 vs 1987/12/28
- 72%（1.72倍）
- 1989/12/29 vs 1988/12/28
- 92%（1.92倍）
- 1990/12/28 vs 1989/12/29
- -56%（0.44倍）
- 1991/12/30 vs 1990/12/28
- -18%（0.82倍）
- 1992/12/30 vs 1991/12/30
- -35%（0.65倍）
- 1993/12/30 vs 1992/12/30
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/30
- 58%（1.58倍）
- 1995/12/29 vs 1994/12/30
- 10%（1.1倍）
- 1996/12/30 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/30 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/30
- -26%（0.74倍）
- 1999/12/30 vs 1998/12/30
- -24%（0.76倍）
- 2000/12/29 vs 1999/12/30
- -15%（0.85倍）
- 2001/12/28 vs 2000/12/29
- -31%（0.69倍）
- 2002/12/30 vs 2001/12/28
- 36%（1.36倍）
- 2003/12/30 vs 2002/12/30
- 301%（4.01倍）
- 2004/12/30 vs 2003/12/30
- -8%（0.92倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/30 vs 2007/12/28
- 76%（1.76倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- -27%（0.73倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- -27%（0.73倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/04/25 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
350円（2001/12/14） - 193%（2.93倍）
1,025円（4/25）