株価チャート
株価
4/24
- 前日 (4/23)
- 1,564
- 始値
- 1,660
- 高値
- 1,748
- 安値
- 1,650
- 終値 +10.29%
- 1,725
- 出来高 +469.67%
- 9,408,700
乖離率
- 株価(5日)
移動平均値 - +9.11%
1,581 - 株価(25日)
移動平均値 - +10.36%
1,563 - 出来高(5日)
移動平均値 - +186.34%
3,285,900
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 | 1,660 | 1,748 | 1,650 | 1,725 | +10.29% | 9,408,700 | 6062億9728万 | +10.36% | 22.13 | 0.91 |
04/23 | 1,573 | 1,578 | 1,553 | 1,564 | +0.13% | 1,651,600 | 5497億953万 | +0.39% | 20.07 | 0.83 |
04/22 | 1,545 | 1,566 | 1,542 | 1,562 | +2.7% | 1,674,100 | 5490億658万 | +0.19% | 20.04 | 0.83 |
04/19 | 1,531 | 1,542 | 1,500 | 1,521 | -0.85% | 2,373,400 | 5345億9603万 | -2.37% | 19.52 | 0.81 |
04/18 | 1,507 | 1,539 | 1,506 | 1,534 | +1.59% | 1,321,700 | 5391億6523万 | -1.6% | 19.68 | 0.81 |
04/17 | 1,539 | 1,541 | 1,505 | 1,510 | -1.11% | 2,335,000 | 5307億2979万 | -3.21% | 19.38 | 0.8 |
04/16 | 1,555 | 1,562 | 1,515 | 1,527 | -2.55% | 2,210,400 | 5367億489万 | -2.24% | 19.59 | 0.81 |
04/15 | 1,561 | 1,574 | 1,549 | 1,567 | -0.63% | 1,566,100 | 5507億6396万 | +0.26% | 20.11 | 0.83 |
04/12 | 1,588 | 1,588 | 1,572 | 1,577 | +0.32% | 1,324,800 | 5542億7873万 | +0.9% | 20.24 | 0.84 |
04/11 | 1,540 | 1,573 | 1,539 | 1,572 | +0.13% | 1,746,500 | 5525億2135万 | +0.58% | 20.17 | 0.83 |
04/10 | 1,570 | 1,582 | 1,566 | 1,570 | +0.71% | 1,885,200 | 5518億1839万 | +0.51% | 20.15 | 0.83 |
04/09 | 1,561 | 1,565 | 1,548 | 1,559 | +1.5% | 1,603,700 | 5479億5215万 | -0.13% | 20 | 0.83 |
04/08 | 1,536 | 1,548 | 1,525 | 1,536 | +0.72% | 1,521,200 | 5398億6818万 | -1.6% | 19.71 | 0.81 |
04/05 | 1,523 | 1,533 | 1,508 | 1,525 | -1.49% | 2,164,000 | 5360億194万 | -2.31% | 19.57 | 0.81 |
04/04 | 1,580 | 1,584 | 1,547 | 1,548 | -0.39% | 2,400,200 | 5440億8590万 | -0.71% | 19.86 | 0.82 |
04/03 | 1,541 | 1,554 | 1,517 | 1,554 | +0.84% | 1,827,100 | 5461億9477万 | -0.19% | 19.94 | 0.82 |
04/02 | 1,558 | 1,564 | 1,520 | 1,541 | -1.15% | 2,233,600 | 5416億2557万 | -0.96% | 19.77 | 0.82 |
04/01 | 1,552 | 1,569 | 1,517 | 1,559 | +1.83% | 1,790,400 | 5479億5215万 | +0.19% | 20 | 0.83 |
03/29 | 1,537 | 1,549 | 1,516 | 1,531 | +0.39% | 1,698,000 | 5381億1080万 | -1.61% | 19.64 | 0.81 |
03/28 | 1,541 | 1,553 | 1,516 | 1,525 | -2.87% | 1,665,300 | 5360億194万 | -2.12% | 19.57 | 0.81 |
03/27 | 1,561 | 1,585 | 1,554 | 1,570 | +0.83% | 1,782,300 | 5518億1839万 | +0.77% | 20.15 | 0.83 |
03/26 | 1,562 | 1,570 | 1,553 | 1,557 | -1.08% | 1,441,400 | 5472億4920万 | -0.06% | 19.98 | 0.83 |
03/25 | 1,627 | 1,627 | 1,574 | 1,574 | -3.38% | 2,100,600 | 5532億2430万 | +1.22% | 20.2 | 0.83 |
03/22 | 1,648 | 1,649 | 1,613 | 1,629 | -1.03% | 1,995,200 | 5725億5552万 | +4.96% | 20.9 | 0.86 |
03/21 | 1,675 | 1,680 | 1,639 | 1,646 | +2.68% | 3,153,600 | 5785億3062万 | +6.54% | 21.12 | 0.87 |
03/19 | 1,570 | 1,603 | 1,567 | 1,603 | +1.71% | 1,801,100 | 5634億1712万 | +4.16% | 20.57 | 0.85 |
03/18 | 1,546 | 1,580 | 1,546 | 1,576 | +2.54% | 1,907,000 | 5539億2725万 | +2.87% | 20.22 | 0.84 |
03/15 | 1,549 | 1,571 | 1,531 | 1,537 | -1.22% | 2,376,900 | 5402億1966万 | +0.39% | 19.72 | 0.81 |
03/14 | 1,551 | 1,564 | 1,538 | 1,556 | +0.26% | 1,640,100 | 5468億9772万 | +1.7% | 19.97 | 0.82 |
03/13 | 1,576 | 1,577 | 1,533 | 1,552 | -0.77% | 2,008,700 | 5454億9181万 | +1.64% | 19.91 | 0.82 |
03/12 | 1,528 | 1,569 | 1,521 | 1,564 | +1.49% | 1,656,000 | 5497億953万 | +2.62% | 20.07 | 0.83 |
03/11 | 1,560 | 1,572 | 1,517 | 1,541 | -1.85% | 2,102,300 | 5416億2557万 | +1.38% | 19.77 | 0.82 |
03/08 | 1,569 | 1,575 | 1,542 | 1,570 | -0.06% | 2,740,600 | 5518億1839万 | +3.49% | 20.15 | 0.83 |
03/07 | 1,563 | 1,580 | 1,560 | 1,571 | +0.83% | 2,455,600 | 5521億6987万 | +3.7% | 20.16 | 0.83 |
03/06 | 1,551 | 1,578 | 1,549 | 1,558 | +0.52% | 2,009,800 | 5476億67万 | +3.11% | 19.99 | 0.83 |
03/05 | 1,550 | 1,555 | 1,538 | 1,550 | +0.52% | 1,613,200 | 5447億8886万 | +2.65% | 19.89 | 0.82 |
03/04 | 1,550 | 1,580 | 1,542 | 1,542 | +0.13% | 2,782,900 | 5419億7704万 | +2.32% | 19.79 | 0.82 |
03/01 | 1,514 | 1,556 | 1,512 | 1,540 | +3.98% | 3,451,900 | 5412億7409万 | +2.26% | 19.76 | 0.82 |
02/29 | 1,492 | 1,495 | 1,473 | 1,481 | -1.33% | 2,666,100 | 5205億3697万 | -1.46% | 19 | 0.78 |
02/28 | 1,528 | 1,532 | 1,500 | 1,501 | -2.41% | 2,202,500 | 5275億6650万 | -0.13% | 19.26 | 0.8 |
02/27 | 1,523 | 1,542 | 1,518 | 1,538 | +0.65% | 2,122,600 | 5405億7114万 | +2.4% | 19.73 | 0.82 |
02/26 | 1,558 | 1,559 | 1,523 | 1,528 | -2.24% | 2,601,200 | 5370億5637万 | +1.93% | 19.61 | 0.81 |
02/22 | 1,588 | 1,588 | 1,545 | 1,563 | -1.26% | 3,318,300 | 5493億5806万 | +4.41% | 20.06 | 0.83 |
02/21 | 1,528 | 1,584 | 1,524 | 1,583 | +3.46% | 3,423,800 | 5563億8759万 | +6.1% | 20.31 | 0.84 |
02/20 | 1,560 | 1,596 | 1,528 | 1,530 | -1.48% | 3,346,100 | 5377億5932万 | +2.82% | 19.63 | 0.81 |
02/19 | 1,508 | 1,556 | 1,500 | 1,553 | +4.44% | 3,478,300 | 5458億4329万 | +4.58% | 19.93 | 0.82 |
02/16 | 1,500 | 1,517 | 1,481 | 1,487 | -1.59% | 3,207,800 | 5226億4583万 | +0.34% | 19.08 | 0.79 |
02/15 | 1,456 | 1,512 | 1,444 | 1,511 | +3.92% | 4,091,500 | 5310億8127万 | +1.96% | 19.39 | 0.8 |
02/14 | 1,470 | 1,483 | 1,432 | 1,454 | -2.68% | 3,592,500 | 5110億4710万 | -1.69% | 18.66 | 0.77 |
02/13 | 1,452 | 1,499 | 1,449 | 1,494 | +4.48% | 3,752,100 | 5251億616万 | +1.01% | 19.17 | 0.79 |
02/09 | 1,445 | 1,475 | 1,429 | 1,430 | -7.2% | 7,519,300 | 5026億1166万 | -3.12% | 18.35 | 0.76 |
02/08 | 1,518 | 1,544 | 1,502 | 1,541 | +2.05% | 4,011,200 | 5416億2557万 | +4.47% | 19.77 | 0.82 |
02/07 | 1,470 | 1,517 | 1,469 | 1,510 | +2.1% | 2,413,500 | 5307億2979万 | +2.79% | 19.38 | 0.8 |
02/06 | 1,477 | 1,488 | 1,469 | 1,479 | -0.07% | 1,516,000 | 5198億3401万 | +0.96% | 18.98 | 0.78 |
02/05 | 1,485 | 1,496 | 1,478 | 1,480 | +0.41% | 1,332,700 | 5201億8549万 | +1.23% | 18.99 | 0.78 |
02/02 | 1,470 | 1,476 | 1,455 | 1,474 | +1.8% | 2,041,200 | 5180億7663万 | +1.03% | 18.91 | 0.78 |
02/01 | 1,500 | 1,506 | 1,442 | 1,448 | -4.61% | 3,311,500 | 5089億3824万 | -0.55% | 18.58 | 0.77 |
01/31 | 1,486 | 1,518 | 1,480 | 1,518 | +1.61% | 2,107,300 | 5335億4160万 | +4.4% | 19.48 | 0.8 |
01/30 | 1,511 | 1,520 | 1,491 | 1,494 | -1.06% | 1,700,700 | 5251億616万 | +3.11% | 19.17 | 0.79 |
01/29 | 1,500 | 1,522 | 1,497 | 1,510 | +1.27% | 1,892,700 | 5307億2979万 | +4.5% | 19.38 | 0.8 |
01/26 | 1,474 | 1,499 | 1,470 | 1,491 | -0.8% | 2,254,900 | 5240億5173万 | +3.54% | 19.13 | 0.79 |
01/25 | 1,497 | 1,508 | 1,488 | 1,503 | +2.04% | 2,328,100 | 5282億6945万 | +4.74% | 19.29 | 0.8 |
01/24 | 1,471 | 1,480 | 1,460 | 1,473 | -0.54% | 2,525,900 | 5177億2515万 | +2.94% | 18.9 | 0.78 |
01/23 | 1,480 | 1,496 | 1,477 | 1,481 | +0.27% | 2,609,800 | 5205億3697万 | +3.78% | 19 | 0.78 |
01/22 | 1,472 | 1,484 | 1,467 | 1,477 | +0.41% | 1,632,700 | 5191億3106万 | +3.72% | 18.95 | 0.78 |
01/19 | 1,481 | 1,481 | 1,448 | 1,471 | +0.27% | 2,078,800 | 5170億2220万 | +3.59% | 18.87 | 0.78 |
01/18 | 1,452 | 1,471 | 1,452 | 1,467 | +1.1% | 2,214,300 | 5156億1629万 | +3.53% | 18.82 | 0.78 |
01/17 | 1,480 | 1,481 | 1,443 | 1,451 | -1.29% | 2,485,200 | 5099億9267万 | +2.76% | 18.62 | 0.77 |
01/16 | 1,472 | 1,480 | 1,463 | 1,470 | +0.41% | 1,850,600 | 5166億7072万 | +4.33% | 18.86 | 0.78 |
01/15 | 1,460 | 1,473 | 1,454 | 1,464 | -0.14% | 2,344,200 | 5145億6186万 | +4.13% | 18.79 | 0.78 |
01/12 | 1,511 | 1,511 | 1,458 | 1,466 | -1.01% | 2,914,900 | 5152億6482万 | +4.49% | 18.81 | 0.78 |
01/11 | 1,480 | 1,487 | 1,472 | 1,481 | +1.58% | 1,807,800 | 5205億3697万 | +5.79% | 19 | 0.78 |
01/10 | 1,440 | 1,464 | 1,440 | 1,458 | +1.6% | 1,313,300 | 5124億5300万 | +4.37% | 18.71 | 0.77 |
01/09 | 1,449 | 1,449 | 1,426 | 1,435 | +0.28% | 1,626,900 | 5043億6904万 | +2.87% | 18.41 | 0.76 |
01/05 | 1,414 | 1,435 | 1,407 | 1,431 | +1.71% | 1,865,600 | 5029億6313万 | +2.58% | 18.36 | 0.76 |
01/04 | 1,366 | 1,409 | 1,351 | 1,407 | +0.79% | 2,186,800 | 4945億2769万 | +0.79% | 18.05 | 0.75 |
2023 | ||||||||||
12/29 | 1,394 | 1,404 | 1,389 | 1,396 | -0.21% | 1,019,100 | 4906億6145万 | 0% | 17.91 | 0.74 |
12/28 | 1,401 | 1,403 | 1,395 | 1,399 | -0.71% | 614,400 | 4917億1588万 | +0.07% | 17.95 | 0.74 |
12/27 | 1,409 | 1,413 | 1,400 | 1,409 | +1.22% | 1,177,300 | 4952億3065万 | +0.79% | 18.08 | 0.75 |
12/26 | 1,405 | 1,406 | 1,386 | 1,392 | -0.57% | 787,000 | 4892億5554万 | -0.43% | 17.86 | 0.74 |
12/25 | 1,423 | 1,423 | 1,396 | 1,400 | +0.29% | 674,500 | 4920億6736万 | 0% | 17.96 | 0.74 |
12/22 | 1,400 | 1,418 | 1,391 | 1,396 | +0.14% | 1,119,300 | 4906億6145万 | -0.36% | 17.91 | 0.74 |
12/21 | 1,395 | 1,402 | 1,391 | 1,394 | -0.14% | 1,000,100 | 4899億5850万 | -0.5% | 17.89 | 0.74 |
12/20 | 1,396 | 1,404 | 1,390 | 1,396 | +1.01% | 1,227,400 | 4906億6145万 | -0.43% | 17.91 | 0.74 |
12/19 | 1,383 | 1,389 | 1,371 | 1,382 | +0.29% | 1,486,100 | 4857億4078万 | -1.36% | 17.73 | 0.73 |
12/18 | 1,377 | 1,383 | 1,353 | 1,378 | -1.22% | 1,493,300 | 4843億3487万 | -1.71% | 17.68 | 0.73 |
12/15 | 1,392 | 1,407 | 1,388 | 1,395 | +0.36% | 1,860,300 | 4903億997万 | -0.5% | 17.9 | 0.74 |
12/14 | 1,388 | 1,395 | 1,366 | 1,390 | +0.14% | 2,570,000 | 4885億5259万 | -1.28% | 17.84 | 0.74 |
12/13 | 1,377 | 1,395 | 1,376 | 1,388 | +0.07% | 1,921,500 | 4878億4964万 | -1.7% | 17.81 | 0.74 |
12/12 | 1,397 | 1,404 | 1,384 | 1,387 | +0.14% | 1,736,300 | 4874億9816万 | -2.05% | 17.8 | 0.74 |
12/11 | 1,375 | 1,387 | 1,372 | 1,385 | +1.91% | 1,376,800 | 4867億9521万 | -2.53% | 17.77 | 0.73 |
12/08 | 1,363 | 1,367 | 1,352 | 1,359 | -1.02% | 2,391,900 | 4776億5681万 | -4.56% | 17.44 | 0.72 |
12/07 | 1,394 | 1,394 | 1,366 | 1,373 | -1.93% | 2,071,500 | 4825億7748万 | -3.78% | 17.62 | 0.73 |
12/06 | 1,379 | 1,404 | 1,379 | 1,400 | +1.52% | 1,427,300 | 4920億6736万 | -2.03% | 17.96 | 0.74 |
12/05 | 1,380 | 1,395 | 1,379 | 1,379 | -0.36% | 1,751,300 | 4846億8634万 | -3.57% | 17.69 | 0.73 |
12/04 | 1,416 | 1,420 | 1,381 | 1,384 | -1.49% | 2,174,900 | 4864億4373万 | -3.35% | 17.76 | 0.73 |
12/01 | 1,436 | 1,440 | 1,405 | 1,405 | -1.4% | 1,926,400 | 4938億2474万 | -2.02% | 18.03 | 0.74 |
11/30 | 1,430 | 1,434 | 1,414 | 1,425 | +0.21% | 1,430,100 | 5008億5427万 | -0.77% | 18.28 | 0.76 |
11/29 | 1,450 | 1,450 | 1,420 | 1,422 | -1.93% | 1,227,400 | 4997億9984万 | -1.11% | 18.25 | 0.75 |
11/28 | 1,444 | 1,459 | 1,439 | 1,450 | +1.54% | 1,894,700 | 5096億4119万 | +0.62% | 18.61 | 0.77 |
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 | |
2009年 3月期 | 3,630 9/3 | 843 3/3 2/24 | 12,877,000 11/4 | - | - | +26.4% 3/24 | -39.28% 10/27 |
2010年 3月期 | 2,210 3/17 | 1,121 4/1 | 28,656,000 8/6 | - | - | +19.37% 8/3 | -11.69% 11/27 |
2011年 3月期 | 2,170 4/6 | 1,357 9/15 | 10,136,700 11/5 | 8699億526万 | 5439億9144万 | +10.52% 1/25 | -20.32% 3/15 |
2012年 3月期 | 2,555 3/29 | 1,558 4/19 | 9,261,300 2/6 | 1兆242億 | 6245億6792万 | +15.74% 2/6 | -11.59% 8/9 |
2013年 3月期 | 2,750 1/15 | 1,786 11/14 | 29,842,700 2/7 | 1兆1024億 | 7159億6810万 | +14.84% 12/19 | -19.02% 2/8 |
2014年 3月期 | 2,971 5/23 | 1,605 3/25 | 22,539,100 8/9 | 1兆1910億 | 6434億1066万 | +24.81% 5/16 | -21.4% 8/12 |
2015年 3月期 | 1,803 12/8 | 1,384 10/27 | 15,814,200 2/6 | 7227億8469万 | 5548億1642万 | +12.05% 11/21 | -11.01% 1/14 |
2016年 3月期 | 1,906 2/5 | 1,383 7/9 | 18,740,500 5/15 | 7640億7522万 | 5544億1554万 | +10.81% 8/17 | -10.82% 5/20 |
2017年 3月期 | 1,894 2/13 | 1,305 6/24 | 14,113,200 2/14 | 7592億6467万 | 5231億4699万 | +8.02% 12/14 | -11.94% 2/14 |
2018年 3月期 | 2,396 1/5 | 1,517 4/17 | 6,905,900 2/9 | 9605億589万 | 6081億3332万 | +13.29% 11/9 | -10.33% 2/6 |
2019年 3月期 | 2,178 9/19 | 1,516 3/28 | 5,883,100 5/11 | 8731億1428万 | 6077億3244万 | +13.57% 8/8 | -11.8% 12/25 |
2020年 3月期 | 1,619 4/16 | 845 3/13 | 7,281,800 3/19 | 6490億2297万 | 3387億4268万 | +13.98% 11/12 | -23.02% 3/13 |
2021年 3月期 | 1,162 3/24 | 620 10/20 | 32,544,200 11/30 | 4396億2703万 | 2345億6864万 | +18.81% 1/25 1/15 | -16.08% 7/31 |
2022年 3月期 | 1,387 2/17 | 960 7/19 | 7,720,100 8/6 | 5247億5275万 | 3632億306万 | +14.48% 9/10 | -15.06% 7/19 |
2023年 3月期 | 1,774 6/16 | 1,154 1/5 | 11,100,600 11/11 | 6711億6898万 | 4361億2901万 | +13.17% 6/8 | -14.35% 7/6 |
最新 | 1,725 2024/4/24 | 9,408,700 | 6062億9728万 | +10.36% 1,563 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 54%(1.54倍)
- 1985/12/28 vs 1984/12/28
- -11%(0.89倍)
- 1986/12/27 vs 1985/12/28
- -6%(0.94倍)
- 1987/12/28 vs 1986/12/27
- 2%(1.02倍)
- 1988/12/28 vs 1987/12/28
- 44%(1.44倍)
- 1989/12/29 vs 1988/12/28
- 17%(1.17倍)
- 1990/12/28 vs 1989/12/29
- -31%(0.69倍)
- 1991/12/30 vs 1990/12/28
- -13%(0.87倍)
- 1992/12/30 vs 1991/12/30
- -21%(0.79倍)
- 1993/12/30 vs 1992/12/30
- 20%(1.2倍)
- 1994/12/30 vs 1993/12/30
- 14%(1.14倍)
- 1995/12/29 vs 1994/12/30
- 44%(1.44倍)
- 1996/12/30 vs 1995/12/29
- 3%(1.03倍)
- 1997/12/30 vs 1996/12/30
- -10%(0.9倍)
- 1998/12/30 vs 1997/12/30
- -15%(0.85倍)
- 1999/12/30 vs 1998/12/30
- 173%(2.73倍)
- 2000/12/29 vs 1999/12/30
- -59%(0.41倍)
- 2001/12/28 vs 2000/12/29
- -17%(0.83倍)
- 2002/12/30 vs 2001/12/28
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/30
- 81%(1.81倍)
- 2004/12/30 vs 2003/12/30
- -22%(0.78倍)
- 2005/12/30 vs 2004/12/30
- 47%(1.47倍)
- 2006/12/29 vs 2005/12/30
- 40%(1.4倍)
- 2007/12/28 vs 2006/12/29
- 48%(1.48倍)
- 2008/12/30 vs 2007/12/28
- -73%(0.27倍)
- 2009/12/30 vs 2008/12/30
- 73%(1.73倍)
- 2010/12/30 vs 2009/12/30
- -10%(0.9倍)
- 2011/12/30 vs 2010/12/30
- 4%(1.04倍)
- 2012/12/28 vs 2011/12/30
- 47%(1.47倍)
- 2013/12/30 vs 2012/12/28
- -20%(0.8倍)
- 2014/12/30 vs 2013/12/30
- -20%(0.8倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- 12%(1.12倍)
- 2017/12/29 vs 2016/12/30
- 25%(1.25倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- -18%(0.82倍)
- 2020/12/30 vs 2019/12/30
- -52%(0.48倍)
- 2021/12/30 vs 2020/12/30
- 90%(1.9倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 19%(1.19倍)
- 2024/04/24 vs 2023/12/29
- 24%(1.24倍)
- 過去安値
384円(1983/02/23) - 350%(4.5倍)
1,725円(4/24)