株価チャート
株価
4/25
- 前日 (4/24)
- 481
- 始値
- 468
- 高値
- 471
- 安値
- 454
- 終値 -5.41%
- 455
- 出来高 +81%
- 4,183,500
乖離率
- 株価（5日）
移動平均値 - -4.61%
477 - 株価（25日）
移動平均値 - -2.99%
469 - 出来高（5日）
移動平均値 - +54.83%
2,702,020
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 | 468 | 471 | 454 | 455 | -5.41% | 4,183,500 | 2205億216万 | -2.99% | 10.79 | 1.16 |
| 04/24 | 483 | 488 | 476 | 481 | +1.26% | 2,311,300 | 2331億228万 | +3% | 11.41 | 1.22 |
| 04/23 | 487 | 493 | 472 | 475 | -2.86% | 3,250,500 | 2301億9456万 | +2.15% | 11.27 | 1.21 |
| 04/22 | 490 | 492 | 482 | 489 | +1.24% | 1,447,500 | 2369億7924万 | +5.84% | 11.6 | 1.24 |
| 04/19 | 482 | 487 | 474 | 483 | -1.23% | 2,317,300 | 2340億7152万 | +5.46% | 11.46 | 1.23 |
| 04/18 | 475 | 493 | 472 | 489 | +2.3% | 2,899,100 | 2369億7924万 | +7.47% | 11.6 | 1.24 |
| 04/17 | 499 | 503 | 476 | 478 | -3.63% | 4,484,100 | 2316億4842万 | +5.75% | 11.34 | 1.21 |
| 04/16 | 527 | 528 | 493 | 496 | -6.77% | 6,360,500 | 2403億7158万 | +10.47% | 11.76 | 1.26 |
| 04/15 | 512 | 532 | 498 | 532 | +2.11% | 7,621,900 | 2578億1791万 | +19.55% | 12.62 | 1.35 |
| 04/12 | 490 | 523 | 486 | 521 | +6.98% | 8,607,100 | 2524億8709万 | +18.41% | 12.36 | 1.32 |
| 04/11 | 482 | 494 | 478 | 487 | +0.21% | 2,926,500 | 2360億1000万 | +11.7% | 11.55 | 1.24 |
| 04/10 | 489 | 498 | 483 | 486 | -1.62% | 4,232,500 | 2355億2538万 | +12.24% | 11.53 | 1.24 |
| 04/09 | 474 | 495 | 473 | 494 | +4.44% | 5,690,200 | 2394億234万 | +14.88% | 11.72 | 1.26 |
| 04/08 | 474 | 480 | 469 | 473 | +1.07% | 2,622,200 | 2292億2532万 | +11.03% | 11.22 | 1.2 |
| 04/05 | 469 | 470 | 463 | 468 | -0.85% | 2,132,200 | 2268億222万 | +10.38% | 11.1 | 1.19 |
| 04/04 | 457 | 484 | 455 | 472 | +4.19% | 5,978,600 | 2287億4070万 | +12.11% | 11.19 | 1.2 |
| 04/03 | 444 | 461 | 444 | 453 | +1.57% | 2,450,200 | 2195億3292万 | +8.11% | 10.74 | 1.15 |
| 04/02 | 459 | 459 | 444 | 446 | -1.11% | 2,500,600 | 2161億4058万 | +6.7% | 10.58 | 1.13 |
| 04/01 | 464 | 465 | 450 | 451 | -2.17% | 4,758,100 | 2185億6368万 | +8.41% | 10.7 | 1.15 |
| 03/29 | 455 | 467 | 446 | 461 | +1.54% | 4,962,500 | 2234億988万 | +11.08% | 10.93 | 1.17 |
| 03/28 | 435 | 459 | 431 | 454 | +4.85% | 8,500,400 | 2200億1754万 | +9.66% | 10.77 | 1.15 |
| 03/27 | 417 | 436 | 416 | 433 | +5.61% | 6,775,000 | 2098億4051万 | +4.84% | 10.27 | 1.1 |
| 03/26 | 411 | 415 | 409 | 410 | -0.73% | 1,348,800 | 1986億9425万 | -0.73% | 9.72 | 1.04 |
| 03/25 | 419 | 420 | 413 | 413 | -1.43% | 1,434,200 | 2001億4811万 | -0.24% | 9.8 | 1.05 |
| 03/22 | 414 | 422 | 411 | 419 | +0.96% | 2,054,000 | 2030億5583万 | +1.21% | 9.94 | 1.06 |
| 03/21 | 420 | 422 | 411 | 415 | -0.95% | 2,061,900 | 2011億1735万 | +0.48% | 9.84 | 1.05 |
| 03/19 | 404 | 430 | 404 | 419 | +3.2% | 3,962,600 | 2030億5583万 | +1.45% | 9.94 | 1.06 |
| 03/18 | 404 | 408 | 403 | 406 | +1% | 1,035,900 | 1967億5577万 | -1.46% | 9.63 | 1.03 |
| 03/15 | 400 | 403 | 399 | 402 | 0% | 969,000 | 1948億1729万 | -2.19% | 9.53 | 1.02 |
| 03/14 | 399 | 403 | 398 | 402 | +0.25% | 913,100 | 1948億1729万 | -2.19% | 9.53 | 1.02 |
| 03/13 | 408 | 409 | 399 | 401 | -0.99% | 1,349,900 | 1943億3267万 | -2.2% | 9.51 | 1.02 |
| 03/12 | 400 | 406 | 397 | 405 | +1% | 1,534,600 | 1962億7115万 | -0.98% | 9.61 | 1.03 |
| 03/11 | 409 | 409 | 399 | 401 | -1.96% | 2,621,100 | 1943億3267万 | -1.72% | 9.51 | 1.02 |
| 03/08 | 409 | 413 | 404 | 409 | -0.97% | 1,977,700 | 1982億963万 | +0.49% | 9.7 | 1.04 |
| 03/07 | 420 | 424 | 411 | 413 | 0% | 2,796,300 | 2001億4811万 | +1.98% | 9.8 | 1.05 |
| 03/06 | 404 | 416 | 401 | 413 | +1.47% | 2,175,100 | 2001億4811万 | +2.48% | 9.8 | 1.05 |
| 03/05 | 397 | 409 | 389 | 407 | +1.5% | 2,791,500 | 1972億4039万 | +1.24% | 9.65 | 1.03 |
| 03/04 | 414 | 414 | 401 | 401 | -3.14% | 2,349,400 | 1943億3267万 | +0.25% | 9.51 | 1.02 |
| 03/01 | 414 | 416 | 411 | 414 | -0.24% | 1,322,500 | 2006億3273万 | +3.76% | 9.82 | 1.05 |
| 02/29 | 417 | 420 | 413 | 415 | -0.48% | 1,482,200 | 2011億1735万 | +4.27% | 9.84 | 1.05 |
| 02/28 | 411 | 420 | 407 | 417 | +1.21% | 2,000,400 | 2020億8659万 | +5.3% | 9.89 | 1.06 |
| 02/27 | 413 | 415 | 410 | 412 | +0.24% | 1,399,500 | 1996億6349万 | +4.57% | 9.77 | 1.05 |
| 02/26 | 420 | 423 | 408 | 411 | -1.91% | 2,074,300 | 1991億7887万 | +4.58% | 9.75 | 1.04 |
| 02/22 | 434 | 434 | 417 | 419 | -2.1% | 2,674,200 | 2030億5583万 | +7.16% | 9.94 | 1.06 |
| 02/21 | 435 | 437 | 425 | 428 | -0.93% | 2,538,500 | 2074億1741万 | +9.74% | 10.15 | 1.09 |
| 02/20 | 439 | 445 | 431 | 432 | -0.23% | 2,572,600 | 2093億5589万 | +11.34% | 10.25 | 1.1 |
| 02/19 | 431 | 438 | 428 | 433 | 0% | 2,191,100 | 2098億4051万 | +11.89% | 10.27 | 1.1 |
| 02/16 | 415 | 434 | 407 | 433 | +4.59% | 5,767,500 | 2098億4051万 | +12.47% | 10.27 | 1.1 |
| 02/15 | 411 | 419 | 409 | 414 | +0.73% | 2,878,700 | 2006億3273万 | +8.09% | 9.82 | 1.05 |
| 02/14 | 398 | 412 | 397 | 411 | +2.75% | 5,640,500 | 1991億7887万 | +7.59% | 9.75 | 1.04 |
| 02/13 | 409 | 418 | 399 | 400 | -2.2% | 7,864,700 | 1938億4805万 | +4.99% | 9.49 | 1.02 |
| 02/09 | 379 | 410 | 376 | 409 | +7.92% | 11,810,400 | 1982億963万 | +7.35% | 9.7 | 1.04 |
| 02/08 | 387 | 387 | 376 | 379 | -1.3% | 2,808,500 | 1836億7103万 | -0.26% | 8.99 | 0.96 |
| 02/07 | 385 | 388 | 380 | 384 | -1.03% | 2,877,100 | 1860億9413万 | +1.05% | 9.11 | 0.98 |
| 02/06 | 385 | 390 | 383 | 388 | +0.78% | 2,295,900 | 1880億3261万 | +2.37% | 9.2 | 0.99 |
| 02/05 | 372 | 386 | 372 | 385 | +4.05% | 3,753,900 | 1865億7875万 | +1.58% | 9.13 | 0.98 |
| 02/02 | 371 | 373 | 368 | 370 | -0.27% | 1,681,600 | 1793億945万 | -2.12% | 8.78 | 0.94 |
| 02/01 | 366 | 373 | 363 | 371 | 0% | 2,597,600 | 1797億9407万 | -1.85% | 8.8 | 0.94 |
| 01/31 | 368 | 371 | 365 | 371 | +0.82% | 1,787,200 | 1797億9407万 | -1.85% | 8.8 | 0.94 |
| 01/30 | 371 | 372 | 368 | 368 | -1.34% | 1,572,700 | 1783億4021万 | -2.39% | 8.73 | 0.94 |
| 01/29 | 376 | 376 | 372 | 373 | 0% | 1,649,700 | 1807億6331万 | -1.32% | 8.85 | 0.95 |
| 01/26 | 371 | 376 | 369 | 373 | +0.54% | 2,142,500 | 1807億6331万 | -1.32% | 8.85 | 0.95 |
| 01/25 | 371 | 373 | 364 | 371 | -0.27% | 3,350,800 | 1797億9407万 | -1.59% | 8.8 | 0.94 |
| 01/24 | 372 | 375 | 367 | 372 | -0.53% | 2,598,800 | 1802億7869万 | -1.59% | 8.82 | 0.95 |
| 01/23 | 377 | 382 | 374 | 374 | -0.8% | 1,735,000 | 1812億4793万 | -1.06% | 8.87 | 0.95 |
| 01/22 | 376 | 379 | 374 | 377 | +0.53% | 1,543,700 | 1827億179万 | -0.26% | 8.94 | 0.96 |
| 01/19 | 379 | 379 | 374 | 375 | 0% | 1,434,800 | 1817億3255万 | -0.79% | 8.89 | 0.95 |
| 01/18 | 382 | 382 | 375 | 375 | -2.09% | 1,788,200 | 1817億3255万 | -1.06% | 8.89 | 0.95 |
| 01/17 | 389 | 389 | 382 | 383 | -1.54% | 3,443,600 | 1856億951万 | +1.06% | 9.08 | 0.97 |
| 01/16 | 391 | 392 | 388 | 389 | -0.51% | 1,775,200 | 1885億1723万 | +2.37% | 9.23 | 0.99 |
| 01/15 | 387 | 395 | 387 | 391 | +0.77% | 2,753,500 | 1894億8647万 | +2.89% | 9.27 | 0.99 |
| 01/12 | 394 | 396 | 385 | 388 | -1.02% | 2,250,500 | 1880億3261万 | +2.11% | 9.2 | 0.99 |
| 01/11 | 390 | 395 | 390 | 392 | +1.29% | 2,110,200 | 1899億7109万 | +3.16% | 9.3 | 1 |
| 01/10 | 388 | 389 | 385 | 387 | -0.26% | 1,114,600 | 1875億4799万 | +1.84% | 9.18 | 0.98 |
| 01/09 | 388 | 391 | 385 | 388 | 0% | 1,544,100 | 1880億3261万 | +2.11% | 9.2 | 0.99 |
| 01/05 | 385 | 390 | 384 | 388 | +1.31% | 2,078,100 | 1880億3261万 | +2.37% | 9.2 | 0.99 |
| 01/04 | 382 | 384 | 377 | 383 | +0.79% | 2,378,500 | 1856億951万 | +1.06% | 9.08 | 0.97 |
| 2023 | ||||||||||
| 12/29 | 377 | 382 | 376 | 380 | +1.33% | 1,510,400 | 1841億5565万 | +0.26% | 9.01 | 0.97 |
| 12/28 | 374 | 375 | 371 | 375 | 0% | 1,224,900 | 1817億3255万 | -1.06% | 8.89 | 0.95 |
| 12/27 | 365 | 378 | 365 | 375 | +3.31% | 4,184,000 | 1817億3255万 | -1.32% | 8.89 | 0.95 |
| 12/26 | 364 | 367 | 363 | 363 | -0.27% | 1,423,300 | 1759億1710万 | -4.47% | 8.61 | 0.92 |
| 12/25 | 370 | 370 | 363 | 364 | -1.09% | 1,031,900 | 1764億172万 | -4.46% | 8.63 | 0.93 |
| 12/22 | 368 | 371 | 368 | 368 | +0.82% | 1,200,000 | 1783億4021万 | -3.41% | 8.73 | 0.94 |
| 12/21 | 371 | 371 | 364 | 365 | -2.14% | 1,784,200 | 1768億8634万 | -4.2% | 8.66 | 0.93 |
| 12/20 | 373 | 377 | 371 | 373 | 0% | 1,468,500 | 1807億6331万 | -2.36% | 8.85 | 0.95 |
| 12/19 | 370 | 373 | 365 | 373 | +1.36% | 1,825,600 | 1807億6331万 | -2.36% | 8.85 | 0.95 |
| 12/18 | 372 | 374 | 368 | 368 | -2.39% | 3,091,200 | 1783億4021万 | -3.66% | 8.73 | 0.94 |
| 12/15 | 376 | 378 | 373 | 377 | +0.8% | 1,558,300 | 1827億179万 | -1.57% | 8.94 | 0.96 |
| 12/14 | 382 | 383 | 371 | 374 | -2.09% | 2,119,700 | 1812億4793万 | -2.09% | 8.87 | 0.95 |
| 12/13 | 385 | 387 | 381 | 382 | -1.04% | 1,487,500 | 1851億2489万 | 0% | 9.06 | 0.97 |
| 12/12 | 385 | 388 | 382 | 386 | +0.26% | 1,520,900 | 1870億6337万 | +1.31% | 9.15 | 0.98 |
| 12/11 | 390 | 390 | 382 | 385 | -0.52% | 3,349,900 | 1865億7875万 | +1.05% | 9.13 | 0.98 |
| 12/08 | 396 | 400 | 385 | 387 | -2.52% | 3,485,500 | 1875億4799万 | +1.57% | 9.18 | 0.98 |
| 12/07 | 397 | 400 | 394 | 397 | -0.5% | 3,184,100 | 1923億9419万 | +4.47% | 9.42 | 1.01 |
| 12/06 | 387 | 405 | 385 | 399 | +2.84% | 8,427,300 | 1933億6343万 | +5% | 9.46 | 1.01 |
| 12/05 | 386 | 391 | 384 | 388 | -0.51% | 3,286,000 | 1880億3261万 | +2.65% | 9.2 | 0.99 |
| 12/04 | 393 | 394 | 388 | 390 | -0.26% | 2,138,900 | 1890億185万 | +3.17% | 9.25 | 0.99 |
| 12/01 | 382 | 396 | 380 | 391 | +3.17% | 5,043,200 | 1894億8647万 | +3.71% | 9.27 | 0.99 |
| 11/30 | 378 | 381 | 373 | 379 | +1.34% | 2,332,900 | 1836億7103万 | +0.53% | 8.99 | 0.96 |
| 11/29 | 380 | 381 | 372 | 374 | -1.58% | 2,005,300 | 1812億4793万 | -0.8% | 8.87 | 0.95 |
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 | |
| 2007年 3月期 | 4,315 8,630 4/5 | 1,375 2,750 3/8 | 18,549,000 9,274,500 4/17 | - | - | +15.29% 3/30 | -20.49% 7/26 |
| 2008年 3月期 | 2,055 4,110 5/24 | 711 1,422 9/25 | 21,754,800 10,877,400 10/5 | - | - | +36.77% 10/22 | -32.07% 9/21 |
| 2009年 3月期 | 1,055 2,110 4/30 | 39 78 3/13 | 123,389,400 61,694,700 3/23 | - | - | +79.75% 4/14 | -47.44% 10/27 |
| 2010年 3月期 | 196 391 7/1 | 46 93 12/17 93 12/16 他3件 | 270,390,688 135,195,344 9/24 | - | - | +52.8% 1/14 | -58.59% 9/24 |
| 2011年 3月期 | 98 195 2/21 | 21 41 11/2 41 11/1 他3件 | 146,989,500 73,494,750 2/17 | 465億4368万 | 97億8610万 | +81.76% 2/18 | -51.14% 10/18 |
| 2012年 3月期 | 88 175 3/30 | 46 91 4/28 91 4/6 | 123,979,400 61,989,700 9/30 | 417億6997万 | 217億2038万 | +33.76% 2/8 | -14.14% 8/22 |
| 2013年 3月期 | 385 769 1/9 | 62 124 8/7 | 307,075,000 153,537,500 11/14 | 1835億4920万 | 295億9701万 | +62.35% 1/8 | -17.57% 3/19 |
| 2014年 3月期 | 829 1,658 5/13 | 274 547 4/2 | 364,558,200 182,279,100 5/13 | 3957億4067万 | 1305億6100万 | +47.16% 5/13 | -22.69% 6/3 |
| 2015年 3月期 | 705 7/2 | 293 4/11 | 320,144,700 7/2 | 3397億1682万 | 1411億8727万 | +28.54% 7/2 | -20.69% 8/14 |
| 2016年 3月期 | 522 10/19 | 262 2/12 | 73,985,600 8/28 | 2524億6140万 | 1267億4028万 | +19.81% 3/16 | -23.33% 2/12 |
| 2017年 3月期 | 418 4/25 | 274 6/24 | 26,204,700 12/8 | 2022億2611万 | 1326億6861万 | +14.22% 11/22 | -16.73% 6/16 |
| 2018年 3月期 | 434 6/27 | 302 4/14 | 31,961,300 12/8 | 2103億2470万 | 1463億5497万 | +18.06% 6/19 | -9.43% 3/5 |
| 2019年 3月期 | 415 5/15 | 237 12/26 | 26,138,600 5/15 | 2011億1735万 | 1148億5497万 | +11.41% 5/10 | -18.66% 12/26 |
| 2020年 3月期 | 343 2/12 | 191 3/13 | 36,982,300 1/8 | 1662億2470万 | 925億6244万 | +21.17% 1/10 | -30.01% 3/13 |
| 2021年 3月期 | 337 3/19 | 204 4/6 | 69,290,600 5/12 | 1633億1698万 | 988億6250万 | +21.42% 5/13 | -11.38% 7/10 |
| 2022年 3月期 | 421 11/16 | 291 4/22 | 29,171,000 6/16 | 2040億2507万 | 1410億2445万 | +17.47% 5/20 | -13.63% 3/8 |
| 2023年 3月期 | 428 11/11 | 333 5/12 | 10,638,200 5/11 | 2074億1741万 | 1613億7850万 | +7.61% 7/28 | -8.58% 5/17 |
| 最新 | 455 2024/4/25 | 4,183,500 | 2205億216万 | -2.99% 469 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 119%（2.19倍）
- 2000/12/29 vs 1999/12/30
- 12%（1.12倍）
- 2001/12/28 vs 2000/12/29
- -9%（0.91倍）
- 2002/12/30 vs 2001/12/28
- -47%（0.53倍）
- 2003/12/30 vs 2002/12/30
- 76%（1.76倍）
- 2004/12/30 vs 2003/12/30
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/30
- 31%（1.31倍）
- 2006/12/29 vs 2005/12/30
- -66%（0.34倍）
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/30 vs 2007/12/28
- -87%（0.13倍）
- 2009/12/30 vs 2008/12/30
- -48%（0.52倍）
- 2010/12/30 vs 2009/12/30
- -43%（0.57倍）
- 2011/12/30 vs 2010/12/30
- 44%（1.44倍）
- 2012/12/28 vs 2011/12/30
- 442%（5.42倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 44%（1.44倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/04/25 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
21円（2010/11/02） - 2120%（22.2倍）
455円（4/25）