株価チャート
株価
4/24
- 前日 (4/23)
- 10,150
- 始値
- 10,450
- 高値
- 10,750
- 安値
- 10,380
- 終値 +5.57%
- 10,715
- 出来高 -16.98%
- 370,700
乖離率
- 株価（5日）
移動平均値 - +0.4%
10,672 - 株価（25日）
移動平均値 - -6.74%
11,489 - 出来高（5日）
移動平均値 - -15.19%
437,120
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 10,450 | 10,750 | 10,380 | 10,715 | +5.57% | 370,700 | 4511億4844万 | -6.74% | 24.05 | 2.94 |
| 04/23 | 10,450 | 10,520 | 9,961 | 10,150 | -0.68% | 446,500 | 4273億5946万 | -11.79% | 22.78 | 2.79 |
| 04/22 | 10,470 | 10,630 | 10,005 | 10,220 | -5.11% | 633,900 | 4303億677万 | -11.53% | 22.94 | 2.8 |
| 04/19 | 10,905 | 11,135 | 10,560 | 10,770 | -6.39% | 474,400 | 4534億6418万 | -7.03% | 24.17 | 2.96 |
| 04/18 | 11,035 | 11,595 | 10,835 | 11,505 | +1.5% | 260,100 | 4844億1090万 | -0.83% | 25.82 | 3.16 |
| 04/17 | 11,315 | 11,550 | 11,145 | 11,335 | +1.34% | 269,000 | 4772億5315万 | -2.32% | 25.44 | 3.11 |
| 04/16 | 11,460 | 11,525 | 11,095 | 11,185 | -3.78% | 308,500 | 4709億3750万 | -3.64% | 25.1 | 3.07 |
| 04/15 | 11,510 | 11,655 | 11,470 | 11,625 | -1.57% | 257,600 | 4894億6342万 | +0.07% | 26.09 | 3.19 |
| 04/12 | 11,890 | 12,030 | 11,645 | 11,810 | +1.16% | 259,800 | 4972億5273万 | +1.44% | 26.51 | 3.24 |
| 04/11 | 11,560 | 11,730 | 11,415 | 11,675 | +0.99% | 244,700 | 4915億6864万 | +0.1% | 26.2 | 3.2 |
| 04/10 | 11,560 | 11,700 | 11,500 | 11,560 | -1.03% | 280,100 | 4867億2664万 | -1.13% | 25.95 | 3.17 |
| 04/09 | 11,560 | 11,735 | 11,460 | 11,680 | +1.17% | 271,900 | 4913億6686万 | -0.15% | 26.21 | 3.21 |
| 04/08 | 11,555 | 11,640 | 11,325 | 11,545 | +1.23% | 387,100 | 4860億9507万 | -1.24% | 25.91 | 3.17 |
| 04/05 | 11,500 | 11,675 | 11,340 | 11,405 | -4.16% | 339,500 | 4802億46万 | -2.3% | 25.6 | 3.13 |
| 04/04 | 11,550 | 12,090 | 11,480 | 11,900 | +3.61% | 432,400 | 5010億4213万 | +2.36% | 26.71 | 3.27 |
| 04/03 | 11,450 | 11,625 | 11,240 | 11,485 | -1.67% | 320,900 | 4835億6881万 | -0.6% | 25.78 | 3.15 |
| 04/02 | 11,675 | 11,800 | 11,510 | 11,680 | +2.32% | 288,900 | 4917億7917万 | +1.51% | 26.21 | 3.21 |
| 04/01 | 12,175 | 12,195 | 11,415 | 11,415 | -6.24% | 491,700 | 4806億2150万 | -0.28% | 25.62 | 3.13 |
| 03/29 | 11,775 | 12,185 | 11,585 | 12,175 | +4.19% | 407,200 | 5126億2083万 | +6.85% | 27.33 | 3.34 |
| 03/28 | 11,750 | 11,945 | 11,625 | 11,685 | -2.26% | 298,300 | 4919億8969万 | +3.48% | 26.23 | 3.21 |
| 03/27 | 11,970 | 12,055 | 11,790 | 11,955 | -0.21% | 323,600 | 5033億5787万 | +6.65% | 26.83 | 3.28 |
| 03/26 | 11,990 | 12,330 | 11,920 | 11,980 | -0.29% | 286,400 | 5044億1048万 | +7.74% | 26.89 | 3.29 |
| 03/25 | 12,045 | 12,110 | 11,960 | 12,015 | -0.99% | 282,600 | 5058億8413万 | +8.88% | 26.97 | 3.3 |
| 03/22 | 11,690 | 12,195 | 11,690 | 12,135 | +4.52% | 806,400 | 5109億3666万 | +10.71% | 27.24 | 3.33 |
| 03/21 | 11,500 | 11,680 | 11,215 | 11,610 | +4.13% | 572,500 | 4884億2203万 | +6.78% | 26.06 | 3.19 |
| 03/19 | 11,175 | 11,300 | 10,935 | 11,150 | -1.41% | 478,400 | 4690億7025万 | +3.17% | 25.03 | 3.06 |
| 03/18 | 11,105 | 11,365 | 11,045 | 11,310 | +2.72% | 384,400 | 4758億130万 | +5.25% | 25.38 | 3.1 |
| 03/15 | 11,155 | 11,160 | 10,820 | 11,010 | -1.56% | 532,200 | 4631億8058万 | +3.03% | 24.71 | 3.02 |
| 03/14 | 11,280 | 11,410 | 10,860 | 11,185 | -3.41% | 708,300 | 4705億4267万 | +5.27% | 25.1 | 3.07 |
| 03/13 | 11,930 | 12,065 | 11,385 | 11,580 | +1.27% | 477,500 | 4871億5995万 | +9.61% | 25.99 | 3.18 |
| 03/12 | 11,120 | 11,685 | 11,015 | 11,435 | +0.13% | 575,300 | 4810億5994万 | +8.77% | 25.66 | 3.14 |
| 03/11 | 11,225 | 11,620 | 11,125 | 11,420 | -6.78% | 734,200 | 4804億2890万 | +9.15% | 25.63 | 3.13 |
| 03/08 | 12,640 | 12,695 | 12,085 | 12,250 | -0.73% | 674,200 | 5153億4624万 | +17.82% | 27.49 | 3.36 |
| 03/07 | 12,500 | 12,670 | 12,045 | 12,340 | -0.4% | 952,300 | 5191億3245万 | +19.88% | 27.7 | 3.39 |
| 03/06 | 11,550 | 12,455 | 11,500 | 12,390 | +5.94% | 1,107,900 | 5212億3591万 | +21.6% | 27.81 | 3.4 |
| 03/05 | 11,390 | 11,745 | 11,195 | 11,695 | +1.61% | 487,800 | 4919億9790万 | +16.04% | 26.25 | 3.21 |
| 03/04 | 11,420 | 11,735 | 11,420 | 11,510 | +3.51% | 833,300 | 4842億1512万 | +15.17% | 25.83 | 3.16 |
| 03/01 | 10,385 | 11,140 | 10,320 | 11,120 | +8.75% | 767,500 | 4678億818万 | +11.87% | 24.96 | 3.05 |
| 02/29 | 9,960 | 10,260 | 9,950 | 10,225 | +1.34% | 307,000 | 4301億5635万 | +3.29% | 22.95 | 2.81 |
| 02/28 | 10,120 | 10,350 | 10,080 | 10,090 | -1.85% | 237,600 | 4244億7702万 | +2.03% | 22.65 | 2.77 |
| 02/27 | 10,330 | 10,370 | 10,150 | 10,280 | +0.54% | 250,800 | 4324億7015万 | +4% | 23.07 | 2.82 |
| 02/26 | 10,300 | 10,370 | 10,090 | 10,225 | +1.24% | 404,800 | 4301億5635万 | +3.62% | 22.95 | 2.81 |
| 02/22 | 9,950 | 10,105 | 9,748 | 10,100 | +5.22% | 574,700 | 4248億9771万 | +2.81% | 22.67 | 2.77 |
| 02/21 | 9,577 | 9,669 | 9,481 | 9,599 | -0.33% | 290,300 | 4038億2110万 | -1.87% | 21.54 | 2.63 |
| 02/20 | 9,591 | 9,782 | 9,591 | 9,631 | -0.67% | 300,800 | 4051億6731万 | -1.39% | 21.62 | 2.64 |
| 02/19 | 9,768 | 9,854 | 9,607 | 9,696 | -1.92% | 376,600 | 4079億180万 | -0.58% | 21.76 | 2.66 |
| 02/16 | 10,280 | 10,385 | 9,810 | 9,886 | -2.65% | 731,700 | 4158億9493万 | +1.65% | 22.19 | 2.71 |
| 02/15 | 10,165 | 10,315 | 10,015 | 10,155 | +2.31% | 455,700 | 4272億1151万 | +4.77% | 22.79 | 2.79 |
| 02/14 | 9,659 | 10,045 | 9,615 | 9,926 | -0.33% | 424,900 | 4175億7769万 | +2.87% | 22.28 | 2.72 |
| 02/13 | 9,925 | 9,959 | 9,726 | 9,959 | +3.35% | 389,200 | 4189億6597万 | +3.72% | 22.35 | 2.73 |
| 02/09 | 9,769 | 9,933 | 9,590 | 9,636 | -1.81% | 396,400 | 4053億7766万 | +1.11% | 21.63 | 2.64 |
| 02/08 | 9,580 | 9,955 | 9,526 | 9,814 | +3.46% | 689,200 | 4128億6596万 | +3.55% | 22.03 | 2.69 |
| 02/07 | 9,590 | 9,590 | 9,396 | 9,486 | -1.98% | 619,100 | 3990億6730万 | +0.57% | 21.29 | 2.6 |
| 02/06 | 9,770 | 9,978 | 9,598 | 9,678 | -5.9% | 1,368,400 | 4071億4456万 | +3.01% | 21.72 | 2.66 |
| 02/05 | 10,390 | 10,630 | 10,010 | 10,285 | +0.93% | 847,600 | 4326億8049万 | +10% | 23.08 | 2.82 |
| 02/02 | 9,901 | 10,245 | 9,868 | 10,190 | +4.5% | 656,600 | 4286億8393万 | +9.85% | 22.87 | 2.8 |
| 02/01 | 9,540 | 9,815 | 9,522 | 9,751 | +0.71% | 386,700 | 4102億1560万 | +5.93% | 21.89 | 2.68 |
| 01/31 | 9,470 | 9,682 | 9,432 | 9,682 | -0.47% | 385,400 | 4073億1284万 | +5.83% | 21.73 | 2.66 |
| 01/30 | 9,800 | 9,843 | 9,682 | 9,728 | +1.3% | 354,800 | 4092億4801万 | +6.96% | 21.83 | 2.67 |
| 01/29 | 9,460 | 9,706 | 9,380 | 9,603 | +0.02% | 377,900 | 4039億8938万 | +6.15% | 21.55 | 2.64 |
| 01/26 | 9,820 | 9,870 | 9,531 | 9,601 | -5.41% | 652,300 | 4039億524万 | +6.65% | 21.55 | 2.64 |
| 01/25 | 10,220 | 10,350 | 10,020 | 10,150 | +0.4% | 487,200 | 4270億117万 | +13.32% | 22.78 | 2.79 |
| 01/24 | 10,000 | 10,190 | 9,861 | 10,110 | +1.59% | 450,700 | 4253億1840万 | +13.7% | 22.69 | 2.77 |
| 01/23 | 9,965 | 10,280 | 9,860 | 9,952 | -0.58% | 553,900 | 4186億7149万 | +12.82% | 22.34 | 2.73 |
| 01/22 | 10,190 | 10,455 | 9,955 | 10,010 | +1.59% | 860,600 | 4210億9748万 | +14.3% | 22.47 | 2.75 |
| 01/19 | 9,500 | 9,853 | 9,482 | 9,853 | +7.95% | 679,800 | 4144億9286万 | +13.5% | 22.11 | 2.7 |
| 01/18 | 9,084 | 9,186 | 9,048 | 9,127 | +1.03% | 257,900 | 3839億5172万 | +6.02% | 20.48 | 2.51 |
| 01/17 | 9,300 | 9,456 | 9,028 | 9,034 | -2.11% | 471,900 | 3800億3943万 | +5.45% | 20.28 | 2.48 |
| 01/16 | 9,298 | 9,298 | 9,160 | 9,229 | -0.52% | 269,500 | 3882億4262万 | +8.22% | 20.71 | 2.53 |
| 01/15 | 9,040 | 9,299 | 9,036 | 9,277 | +2.77% | 283,200 | 3902億6187万 | +9.27% | 20.82 | 2.55 |
| 01/12 | 9,045 | 9,153 | 8,977 | 9,027 | -0.43% | 407,000 | 3797億4495万 | +6.92% | 20.26 | 2.48 |
| 01/11 | 9,050 | 9,066 | 8,920 | 9,066 | +0.2% | 390,000 | 3813億8559万 | +7.63% | 20.35 | 2.49 |
| 01/10 | 8,890 | 9,190 | 8,835 | 9,048 | +3.24% | 799,300 | 3806億2837万 | +7.66% | 20.31 | 2.48 |
| 01/09 | 8,374 | 8,784 | 8,374 | 8,764 | +7.42% | 645,100 | 3686億8115万 | +4.52% | 19.67 | 2.41 |
| 01/05 | 8,219 | 8,281 | 8,128 | 8,159 | -2.01% | 395,600 | 3432億3020万 | -2.54% | 18.31 | 2.24 |
| 01/04 | 8,260 | 8,414 | 8,105 | 8,326 | -3.98% | 717,800 | 3502億5551万 | -0.66% | 18.69 | 2.29 |
| 2023 | ||||||||||
| 12/29 | 8,515 | 8,927 | 8,514 | 8,671 | +1.25% | 393,600 | 3647億6886万 | +3.4% | 19.46 | 2.38 |
| 12/28 | 8,546 | 8,620 | 8,504 | 8,564 | +0.15% | 173,700 | 3602億6762万 | +2.12% | 19.22 | 2.35 |
| 12/27 | 8,487 | 8,567 | 8,440 | 8,551 | +1.35% | 224,500 | 3597億2074万 | +1.88% | 19.19 | 2.34 |
| 12/26 | 8,393 | 8,449 | 8,346 | 8,437 | +0.25% | 108,200 | 3549億2502万 | +0.36% | 18.94 | 2.31 |
| 12/25 | 8,365 | 8,416 | 8,300 | 8,416 | +0.81% | 146,900 | 3540億4160万 | -0.07% | 18.89 | 2.31 |
| 12/22 | 8,386 | 8,433 | 8,280 | 8,348 | +0.36% | 200,900 | 3511億8100万 | -1.11% | 18.74 | 2.29 |
| 12/21 | 8,327 | 8,372 | 8,206 | 8,318 | -2.51% | 244,600 | 3498億4993万 | -1.61% | 18.67 | 2.28 |
| 12/20 | 8,686 | 8,721 | 8,517 | 8,532 | +0.72% | 271,200 | 3588億5063万 | +0.63% | 19.15 | 2.34 |
| 12/19 | 8,456 | 8,534 | 8,292 | 8,471 | -0.09% | 287,100 | 3562億8501万 | -0.11% | 19.01 | 2.32 |
| 12/18 | 8,524 | 8,572 | 8,385 | 8,479 | -0.68% | 229,400 | 3566億2149万 | +0.07% | 19.03 | 2.32 |
| 12/15 | 8,330 | 8,601 | 8,330 | 8,537 | +2.48% | 416,800 | 3590億6093万 | +1.04% | 19.16 | 2.34 |
| 12/14 | 8,500 | 8,696 | 8,310 | 8,330 | -0.63% | 357,300 | 3503億5464万 | -1.05% | 18.7 | 2.28 |
| 12/13 | 8,179 | 8,459 | 8,152 | 8,383 | +3.72% | 448,100 | 3525億8379万 | -0.11% | 18.81 | 2.3 |
| 12/12 | 8,250 | 8,314 | 8,060 | 8,082 | +0.36% | 282,900 | 3399億2391万 | -3.43% | 18.14 | 2.22 |
| 12/11 | 8,177 | 8,206 | 7,958 | 8,053 | -0.3% | 327,800 | 3387億419万 | -3.83% | 18.07 | 2.21 |
| 12/08 | 8,216 | 8,249 | 8,031 | 8,077 | +0.14% | 341,900 | 3397億1362万 | -3.25% | 18.13 | 2.21 |
| 12/07 | 8,080 | 8,172 | 8,045 | 8,066 | -2.58% | 270,800 | 3392億5096万 | -2.87% | 18.1 | 2.21 |
| 12/06 | 8,129 | 8,317 | 8,120 | 8,280 | +2.22% | 312,200 | 3482億5167万 | +0.23% | 18.58 | 2.27 |
| 12/05 | 8,383 | 8,400 | 8,072 | 8,100 | -4.76% | 518,700 | 3406億8098万 | -1.44% | 18.18 | 2.22 |
| 12/04 | 8,530 | 8,611 | 8,481 | 8,505 | -1.09% | 199,700 | 3577億1503万 | +3.95% | 19.09 | 2.33 |
| 12/01 | 8,562 | 8,665 | 8,490 | 8,599 | +0.26% | 231,500 | 3616億6861万 | +5.85% | 19.3 | 2.36 |
| 11/30 | 8,499 | 8,642 | 8,453 | 8,577 | +1.59% | 308,400 | 3607億4331万 | +6.3% | 19.25 | 2.35 |
| 11/29 | 8,320 | 8,526 | 8,245 | 8,443 | +0.85% | 292,300 | 3551億735万 | +5.37% | 18.95 | 2.31 |
| 11/28 | 8,543 | 8,564 | 8,281 | 8,372 | -1.03% | 447,400 | 3521億2113万 | +5.16% | 18.79 | 2.3 |
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 | 4,900 6/22 | 1,627 3/17 | 2,977,200 9/20 | - | - | +11.77% 12/6 | -30.74% 9/25 |
| 2009年 3月期 | 2,160 5/7 | 677 2/23 | 1,348,500 5/15 | - | - | +26.04% 4/20 | -30.74% 10/10 |
| 2010年 3月期 | 1,646 3/30 | 806 4/1 | 1,114,700 4/17 | - | - | +20.78% 1/14 | -16.32% 11/27 |
| 2011年 3月期 | 1,698 4/12 | 991 9/1 | 1,306,700 2/14 | 700億2735万 | 408億6991万 | +19.49% 2/18 | -22.56% 3/15 |
| 2012年 3月期 | 1,797 2/29 | 1,117 8/23 | 745,000 6/10 | 741億1022万 | 460億6628万 | +11.12% 10/11 | -14.24% 8/8 |
| 2013年 3月期 | 2,093 3/21 | 962 10/10 | 992,500 2/15 | 863億1758万 | 396億7391万 | +14.39% 11/1 | -14.41% 6/4 |
| 2014年 3月期 | 2,528 5/23 | 1,635 10/8 | 569,800 12/11 | 1042億5745万 | 674億2916万 | +17.48% 5/15 | -12.83% 2/4 |
| 2015年 3月期 | 2,985 3/23 3/13 | 1,610 10/17 | 1,698,100 11/12 | 1232億7118万 | 664億6592万 | +24.04% 11/18 | -11.23% 10/17 |
| 2016年 3月期 | 2,987 6/1 | 1,970 2/12 | 809,300 4/17 | 1234億8461万 | 816億209万 | +10.06% 10/29 | -18.44% 2/12 |
| 2017年 3月期 | 3,965 2/14 | 2,038 4/8 | 804,200 11/14 | 1643億3569万 | 844億2085万 | +13.05% 11/17 | -8.88% 4/17 |
| 2018年 3月期 | 5,130 11/15 | 3,165 4/17 | 1,253,000 11/15 | 2131億3190万 | 1313億2338万 | +13.57% 11/15 | -11.1% 2/9 |
| 2019年 3月期 | 4,690 5/16 | 2,430 10/26 | 1,735,700 11/14 | 1949億9088万 | 1010億7799万 | +18.63% 11/21 | -20.17% 12/25 |
| 2020年 3月期 | 4,385 1/14 | 2,400 3/23 | 620,200 3/13 | 1827億4435万 | 1000億2019万 | +12.81% 7/2 | -27.7% 3/16 |
| 2021年 3月期 | 5,550 1/14 | 2,767 4/6 | 809,600 11/12 | 2315億4977万 | 1153億7056万 | +20.24% 11/16 | -9.48% 2/8 |
| 2022年 3月期 | 5,740 6/7 | 4,025 10/5 | 1,302,600 11/4 | 2397億6141万 | 1683億8740万 | +16.61% 11/8 | -13.88% 10/5 |
| 2023年 3月期 | 5,180 3/9 | 4,100 11/4 | 1,167,300 11/4 | 2170億5899万 | 1717億5794万 | +9.66% 5/18 | -9.24% 6/20 |
| 最新 | 10,715 2024/4/24 | 370,700 | 4511億4844万 | -6.74% 11,489 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 36%（1.36倍）
- 1985/12/28 vs 1984/12/28
- -34%（0.66倍）
- 1986/12/27 vs 1985/12/28
- -30%（0.7倍）
- 1987/12/28 vs 1986/12/27
- -12%（0.88倍）
- 1988/12/28 vs 1987/12/28
- 14%（1.14倍）
- 1989/12/29 vs 1988/12/28
- 31%（1.31倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- 9%（1.09倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- 30%（1.3倍）
- 1994/12/30 vs 1993/12/30
- 33%（1.33倍）
- 1995/12/29 vs 1994/12/30
- 42%（1.42倍）
- 1996/12/30 vs 1995/12/29
- -34%（0.66倍）
- 1997/12/30 vs 1996/12/30
- 139%（2.39倍）
- 1998/12/30 vs 1997/12/30
- 54%（1.54倍）
- 1999/12/30 vs 1998/12/30
- 267%（3.67倍）
- 2000/12/29 vs 1999/12/30
- -61%（0.39倍）
- 2001/12/28 vs 2000/12/29
- -31%（0.69倍）
- 2002/12/30 vs 2001/12/28
- -40%（0.6倍）
- 2003/12/30 vs 2002/12/30
- 24%（1.24倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 101%（2.01倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -51%（0.49倍）
- 2008/12/30 vs 2007/12/28
- -73%（0.27倍）
- 2009/12/30 vs 2008/12/30
- 49%（1.49倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- 16%（1.16倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 28%（1.28倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 54%（1.54倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 103%（2.03倍）
- 2024/04/24 vs 2023/12/29
- 24%（1.24倍）
- 過去安値
670円（1992/11/18） - 1499%（15.99倍）
10,715円（4/24）