株価チャート
株価
4/25
- 前日 (4/24)
- 1,451
- 始値
- 1,435
- 高値
- 1,447
- 安値
- 1,435
- 終値 -0.34%
- 1,446
- 出来高 -42.77%
- 9,100
乖離率
- 株価（5日）
移動平均値 - +0.21%
1,443 - 株価（25日）
移動平均値 - +1.69%
1,422 - 出来高（5日）
移動平均値 - -52.75%
19,260
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 | 1,435 | 1,447 | 1,435 | 1,446 | -0.34% | 9,100 | 310億1977万 | +1.69% | 26.83 | 0.94 |
| 04/24 | 1,466 | 1,466 | 1,443 | 1,451 | -0.55% | 15,900 | 311億2703万 | +2.26% | 26.92 | 0.94 |
| 04/23 | 1,453 | 1,465 | 1,441 | 1,459 | +0.41% | 31,000 | 312億9865万 | +2.96% | 27.07 | 0.94 |
| 04/22 | 1,424 | 1,460 | 1,413 | 1,453 | +3.49% | 21,000 | 311億6993万 | +2.76% | 26.96 | 0.94 |
| 04/19 | 1,411 | 1,420 | 1,395 | 1,404 | -1.13% | 19,300 | 301億1878万 | -0.5% | 26.05 | 0.91 |
| 04/18 | 1,404 | 1,425 | 1,404 | 1,420 | +1.14% | 8,500 | 304億6201万 | +0.71% | 26.35 | 0.92 |
| 04/17 | 1,411 | 1,416 | 1,396 | 1,404 | -0.92% | 17,100 | 301億1878万 | -0.28% | 26.05 | 0.91 |
| 04/16 | 1,455 | 1,455 | 1,414 | 1,417 | -3.21% | 21,900 | 303億9766万 | +0.78% | 26.29 | 0.92 |
| 04/15 | 1,445 | 1,464 | 1,445 | 1,464 | +1.24% | 39,100 | 314億591万 | +4.27% | 27.17 | 0.95 |
| 04/12 | 1,441 | 1,450 | 1,440 | 1,446 | +0.35% | 19,600 | 310億1977万 | +3.36% | 26.83 | 0.94 |
| 04/11 | 1,440 | 1,445 | 1,430 | 1,441 | -0.14% | 6,900 | 309億1251万 | +3.3% | 26.74 | 0.93 |
| 04/10 | 1,435 | 1,446 | 1,435 | 1,443 | +0.07% | 14,500 | 309億5541万 | +3.74% | 26.78 | 0.93 |
| 04/09 | 1,430 | 1,442 | 1,427 | 1,442 | +0.84% | 10,500 | 309億3396万 | +3.97% | 26.76 | 0.93 |
| 04/08 | 1,412 | 1,431 | 1,412 | 1,430 | +0.99% | 18,000 | 306億7653万 | +3.47% | 26.53 | 0.93 |
| 04/05 | 1,406 | 1,420 | 1,402 | 1,416 | -0.21% | 12,000 | 303億7620万 | +2.76% | 26.27 | 0.92 |
| 04/04 | 1,420 | 1,426 | 1,408 | 1,419 | +0.07% | 15,400 | 304億4056万 | +3.2% | 26.33 | 0.92 |
| 04/03 | 1,406 | 1,424 | 1,396 | 1,418 | +1% | 18,000 | 304億1911万 | +3.28% | 26.31 | 0.92 |
| 04/02 | 1,405 | 1,447 | 1,389 | 1,404 | +0.29% | 38,800 | 301億1878万 | +2.48% | 26.05 | 0.91 |
| 04/01 | 1,411 | 1,414 | 1,400 | 1,400 | -0.78% | 16,800 | 300億3297万 | +2.26% | 25.98 | 0.91 |
| 03/29 | 1,384 | 1,414 | 1,384 | 1,411 | +1.51% | 21,600 | 302億6894万 | +3.14% | 26.18 | 0.91 |
| 03/28 | 1,416 | 1,416 | 1,376 | 1,390 | -1.84% | 21,700 | 298億1845万 | +1.76% | 25.79 | 0.9 |
| 03/27 | 1,395 | 1,417 | 1,389 | 1,416 | +2.02% | 43,900 | 303億7620万 | +3.66% | 26.27 | 0.92 |
| 03/26 | 1,380 | 1,394 | 1,370 | 1,388 | +0.51% | 12,300 | 297億7554万 | +1.76% | 25.75 | 0.9 |
| 03/25 | 1,386 | 1,392 | 1,381 | 1,381 | -0.79% | 12,000 | 296億2538万 | +1.32% | 25.63 | 0.89 |
| 03/22 | 1,381 | 1,394 | 1,377 | 1,392 | +1.24% | 22,200 | 298億6135万 | +2.2% | 25.83 | 0.9 |
| 03/21 | 1,386 | 1,389 | 1,374 | 1,375 | -0.79% | 18,700 | 294億9667万 | +1.1% | 25.51 | 0.89 |
| 03/19 | 1,379 | 1,386 | 1,372 | 1,386 | +0.51% | 16,200 | 297億3264万 | +1.91% | 25.72 | 0.9 |
| 03/18 | 1,385 | 1,388 | 1,373 | 1,379 | -0.51% | 14,600 | 295億8248万 | +1.55% | 25.59 | 0.89 |
| 03/15 | 1,366 | 1,390 | 1,366 | 1,386 | +0.58% | 16,400 | 297億3264万 | +2.21% | 25.72 | 0.9 |
| 03/14 | 1,363 | 1,380 | 1,360 | 1,378 | +1.1% | 21,500 | 295億6102万 | +1.85% | 25.57 | 0.89 |
| 03/13 | 1,375 | 1,375 | 1,356 | 1,363 | -0.51% | 18,000 | 292億3924万 | +0.89% | 25.29 | 0.88 |
| 03/12 | 1,353 | 1,370 | 1,342 | 1,370 | +1.26% | 12,700 | 293億8941万 | +1.48% | 25.42 | 0.89 |
| 03/11 | 1,360 | 1,360 | 1,341 | 1,353 | +0.07% | 17,200 | 290億2472万 | +0.3% | 25.11 | 0.88 |
| 03/08 | 1,348 | 1,358 | 1,343 | 1,352 | +0.3% | 25,000 | 290億327万 | +0.3% | 25.09 | 0.88 |
| 03/07 | 1,349 | 1,354 | 1,343 | 1,348 | +0.67% | 15,700 | 289億1746万 | 0% | 25.01 | 0.87 |
| 03/06 | 1,331 | 1,350 | 1,331 | 1,339 | +0.6% | 18,600 | 287億2439万 | -0.74% | 24.85 | 0.87 |
| 03/05 | 1,326 | 1,341 | 1,325 | 1,331 | +0.38% | 16,200 | 285億5277万 | -1.33% | 24.7 | 0.86 |
| 03/04 | 1,331 | 1,339 | 1,320 | 1,326 | -0.82% | 23,300 | 284億4551万 | -1.78% | 24.6 | 0.86 |
| 03/01 | 1,343 | 1,343 | 1,331 | 1,337 | -0.45% | 12,700 | 286億8149万 | -1.04% | 24.81 | 0.87 |
| 02/29 | 1,348 | 1,367 | 1,341 | 1,343 | -0.81% | 16,400 | 288億1020万 | -0.67% | 24.92 | 0.87 |
| 02/28 | 1,351 | 1,360 | 1,345 | 1,354 | -0.22% | 13,600 | 290億4617万 | +0.15% | 25.12 | 0.88 |
| 02/27 | 1,360 | 1,367 | 1,339 | 1,357 | -0.22% | 19,000 | 291億1053万 | +0.37% | 25.18 | 0.88 |
| 02/26 | 1,380 | 1,380 | 1,358 | 1,360 | -1.38% | 12,800 | 291億7489万 | +0.67% | 25.24 | 0.88 |
| 02/22 | 1,369 | 1,380 | 1,362 | 1,379 | +0.58% | 15,000 | 295億8248万 | +2.07% | 25.59 | 0.89 |
| 02/21 | 1,386 | 1,388 | 1,367 | 1,371 | -0.8% | 13,400 | 294億1086万 | +1.63% | 25.44 | 0.89 |
| 02/20 | 1,380 | 1,392 | 1,374 | 1,382 | +0.22% | 22,100 | 296億4683万 | +2.52% | 25.64 | 0.89 |
| 02/19 | 1,364 | 1,379 | 1,363 | 1,379 | +1.17% | 13,300 | 295億8248万 | +2.45% | 25.59 | 0.89 |
| 02/16 | 1,349 | 1,369 | 1,342 | 1,363 | +2.02% | 21,500 | 292億3924万 | +1.41% | 25.29 | 0.88 |
| 02/15 | 1,352 | 1,359 | 1,330 | 1,336 | -1.11% | 19,800 | 286億6003万 | -0.52% | 24.79 | 0.86 |
| 02/14 | 1,375 | 1,376 | 1,339 | 1,351 | -1.96% | 29,200 | 289億8182万 | +0.52% | 25.07 | 0.87 |
| 02/13 | 1,353 | 1,386 | 1,353 | 1,378 | +4.16% | 73,900 | 295億6102万 | +2.61% | 25.57 | 0.89 |
| 02/09 | 1,320 | 1,333 | 1,320 | 1,323 | -0.45% | 28,800 | 283億8116万 | -1.42% | 24.55 | 0.86 |
| 02/08 | 1,326 | 1,331 | 1,310 | 1,329 | +0.38% | 28,400 | 285億987万 | -1.04% | 24.66 | 0.86 |
| 02/07 | 1,327 | 1,340 | 1,320 | 1,324 | -0.45% | 34,400 | 284億261万 | -1.41% | 24.57 | 0.86 |
| 02/06 | 1,330 | 1,340 | 1,327 | 1,330 | -0.3% | 22,500 | 285億3132万 | -0.89% | 24.68 | 0.86 |
| 02/05 | 1,340 | 1,344 | 1,334 | 1,334 | -0.45% | 16,800 | 286億1713万 | -0.6% | 24.75 | 0.86 |
| 02/02 | 1,352 | 1,352 | 1,337 | 1,340 | -0.3% | 20,100 | 287億4584万 | -0.15% | 24.86 | 0.87 |
| 02/01 | 1,353 | 1,353 | 1,344 | 1,344 | -0.67% | 15,700 | 288億3165万 | +0.15% | 24.94 | 0.87 |
| 01/31 | 1,354 | 1,355 | 1,346 | 1,353 | +0.07% | 17,800 | 290億2472万 | +0.82% | 25.11 | 0.88 |
| 01/30 | 1,355 | 1,360 | 1,350 | 1,352 | -0.22% | 20,500 | 290億327万 | +0.9% | 25.09 | 0.88 |
| 01/29 | 1,348 | 1,361 | 1,348 | 1,355 | +0.52% | 14,100 | 290億6762万 | +1.27% | 25.14 | 0.88 |
| 01/26 | 1,353 | 1,358 | 1,348 | 1,348 | -0.81% | 15,000 | 289億1746万 | +0.9% | 25.01 | 0.87 |
| 01/25 | 1,346 | 1,359 | 1,346 | 1,359 | +0.97% | 15,700 | 291億5343万 | +1.8% | 25.22 | 0.88 |
| 01/24 | 1,357 | 1,357 | 1,345 | 1,346 | -0.88% | 15,700 | 288億7456万 | +0.98% | 24.98 | 0.87 |
| 01/23 | 1,354 | 1,361 | 1,353 | 1,358 | +0.3% | 22,900 | 291億3198万 | +1.95% | 25.2 | 0.88 |
| 01/22 | 1,339 | 1,356 | 1,339 | 1,354 | +1.27% | 23,500 | 290億4617万 | +1.8% | 25.12 | 0.88 |
| 01/19 | 1,350 | 1,352 | 1,337 | 1,337 | -0.59% | 18,100 | 286億8149万 | +0.68% | 24.81 | 0.87 |
| 01/18 | 1,337 | 1,350 | 1,336 | 1,345 | +0.6% | 17,700 | 288億5310万 | +1.28% | 24.96 | 0.87 |
| 01/17 | 1,333 | 1,351 | 1,333 | 1,337 | +0.15% | 23,900 | 286億8149万 | +0.68% | 24.81 | 0.87 |
| 01/16 | 1,350 | 1,352 | 1,331 | 1,335 | -1.04% | 30,400 | 286億3858万 | +0.53% | 24.77 | 0.86 |
| 01/15 | 1,326 | 1,350 | 1,326 | 1,349 | +1.81% | 31,200 | 289億3891万 | +1.5% | 25.03 | 0.87 |
| 01/12 | 1,339 | 1,341 | 1,320 | 1,325 | -1.41% | 28,600 | 284億2406万 | -0.3% | 24.59 | 0.86 |
| 01/11 | 1,348 | 1,352 | 1,340 | 1,344 | -0.22% | 30,900 | 288億3165万 | +0.98% | 24.94 | 0.87 |
| 01/10 | 1,339 | 1,356 | 1,339 | 1,347 | +0.6% | 48,200 | 288億9601万 | +1.13% | 24.99 | 0.87 |
| 01/09 | 1,351 | 1,357 | 1,329 | 1,339 | -0.67% | 38,000 | 287億2439万 | +0.45% | 24.85 | 0.87 |
| 01/05 | 1,339 | 1,351 | 1,335 | 1,348 | +0.75% | 46,000 | 289億1746万 | +0.97% | 25.01 | 0.87 |
| 01/04 | 1,329 | 1,338 | 1,320 | 1,338 | +0.9% | 36,300 | 287億294万 | +0.07% | 24.83 | 0.87 |
| 2023 | ||||||||||
| 12/29 | 1,306 | 1,336 | 1,304 | 1,326 | +1.53% | 72,900 | 284億4551万 | -0.97% | 57.93 | 0.86 |
| 12/28 | 1,298 | 1,317 | 1,296 | 1,306 | -1.43% | 184,600 | 280億1647万 | -2.61% | 57.05 | 0.85 |
| 12/27 | 1,333 | 1,336 | 1,322 | 1,325 | -0.38% | 277,300 | 284億2406万 | -1.41% | 57.88 | 0.86 |
| 12/26 | 1,344 | 1,344 | 1,326 | 1,330 | -1.12% | 103,800 | 285億3132万 | -1.26% | 58.1 | 0.86 |
| 12/25 | 1,345 | 1,355 | 1,337 | 1,345 | +0.37% | 223,100 | 288億5310万 | -0.3% | 58.76 | 0.87 |
| 12/22 | 1,334 | 1,346 | 1,323 | 1,340 | +2.76% | 149,000 | 287億4584万 | -0.89% | 58.54 | 0.87 |
| 12/21 | 1,305 | 1,311 | 1,299 | 1,304 | -0.69% | 196,900 | 279億7357万 | -3.76% | 56.96 | 0.84 |
| 12/20 | 1,317 | 1,322 | 1,309 | 1,313 | -0.08% | 78,700 | 281億6664万 | -3.38% | 57.36 | 0.85 |
| 12/19 | 1,300 | 1,315 | 1,291 | 1,314 | +0.84% | 84,100 | 281億8809万 | -3.67% | 57.4 | 0.85 |
| 12/18 | 1,309 | 1,311 | 1,296 | 1,303 | -1.14% | 99,500 | 279億5211万 | -4.75% | 56.92 | 0.84 |
| 12/15 | 1,305 | 1,318 | 1,294 | 1,318 | +0.61% | 81,500 | 282億7390万 | -4.01% | 57.58 | 0.85 |
| 12/14 | 1,311 | 1,312 | 1,293 | 1,310 | -0.08% | 93,800 | 281億228万 | -4.87% | 57.23 | 0.85 |
| 12/13 | 1,322 | 1,324 | 1,306 | 1,311 | -0.83% | 46,600 | 281億2373万 | -5.07% | 57.27 | 0.85 |
| 12/12 | 1,340 | 1,340 | 1,321 | 1,322 | -0.97% | 44,000 | 283億5970万 | -4.55% | 57.75 | 0.86 |
| 12/11 | 1,331 | 1,337 | 1,320 | 1,335 | +0.3% | 41,200 | 286億3858万 | -3.89% | 58.32 | 0.86 |
| 12/08 | 1,338 | 1,348 | 1,326 | 1,331 | -0.67% | 60,100 | 285億5277万 | -4.45% | 58.14 | 0.86 |
| 12/07 | 1,359 | 1,359 | 1,340 | 1,340 | -1.98% | 60,500 | 287億4584万 | -4.01% | 58.54 | 0.87 |
| 12/06 | 1,352 | 1,369 | 1,352 | 1,367 | +1.11% | 22,600 | 293億2505万 | -2.22% | 59.72 | 0.88 |
| 12/05 | 1,360 | 1,364 | 1,352 | 1,352 | -0.73% | 37,900 | 290億327万 | -3.36% | 59.06 | 0.88 |
| 12/04 | 1,370 | 1,370 | 1,355 | 1,362 | -0.73% | 41,500 | 292億1779万 | -2.71% | 59.5 | 0.88 |
| 12/01 | 1,384 | 1,387 | 1,372 | 1,372 | -0.87% | 28,800 | 294億3231万 | -2.07% | 59.93 | 0.89 |
| 11/30 | 1,384 | 1,384 | 1,370 | 1,384 | 0% | 30,700 | 296億8974万 | -1.21% | 60.46 | 0.9 |
| 11/29 | 1,388 | 1,397 | 1,383 | 1,384 | -0.29% | 24,900 | 296億8974万 | -1.14% | 60.46 | 0.9 |
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 12月期 | 429 12/8 | 271 1/16 | 233,000 12/8 | - | - | +15.34% 12/8 | -11.94% 1/9 |
| 2009年 12月期 | 538 8/12 | 310 3/11 3/10 | 261,000 8/12 | - | - | +18.78% 7/6 | -9.05% 11/27 |
| 2010年 12月期 | 470 12/27 | 400 6/7 2/8 | 272,000 12/27 | 100億8249万 | 85億8085万 | +5.44% 11/26 | -8.32% 12/30 |
| 2011年 12月期 | 474 12/27 | 380 3/15 3/14 | 200,000 12/27 | 101億6830万 | 81億5180万 | +5.11% 5/23 | -11.87% 3/15 |
| 2012年 12月期 | 639 12/25 | 427 1/19 | 182,100 12/26 | 137億790万 | 91億6005万 | +15.79% 12/7 | -5.39% 1/23 |
| 2013年 12月期 | 898 10/30 | 560 1/24 1/23 | 250,600 12/25 | 192億6400万 | 120億1319万 | +11.36% 7/16 | -8.73% 2/4 |
| 2014年 12月期 | 1,245 10/29 | 744 2/17 | 223,600 12/25 | 267億789万 | 159億6038万 | +11.75% 9/25 | -10.51% 1/6 |
| 2015年 12月期 | 2,009 10/6 | 1,000 1/14 | 818,100 7/1 | 430億9731万 | 214億5212万 | +38.69% 7/1 | -17.31% 1/21 |
| 2016年 12月期 | 3,100 9/26 | 1,379 1/21 | 423,000 11/30 | 665億158万 | 295億8248万 | +18.81% 6/10 | -9.64% 12/2 |
| 2017年 12月期 | 2,912 12/19 | 2,282 9/8 | 227,600 5/15 | 624億6858万 | 489億5374万 | +11.93% 5/23 | -7.11% 4/14 |
| 2018年 12月期 | 2,982 1/23 | 1,806 12/25 | 214,400 4/26 | 639億7023万 | 387億4253万 | +17.92% 4/20 | -20.38% 2/15 |
| 2019年 12月期 | 2,233 3/26 | 1,580 8/26 | 193,600 12/26 | 479億259万 | 338億9435万 | +9.44% 3/26 | -9.12% 8/5 |
| 2020年 12月期 | 1,977 12/14 | 994 3/17 | 361,800 12/28 | 424億1085万 | 213億2341万 | +13.74% 4/8 | -25.53% 3/16 |
| 2021年 12月期 | 1,884 1/28 | 1,466 5/26 | 473,900 5/27 | 404億1580万 | 314億4881万 | +8.92% 9/17 | -8.43% 5/13 |
| 2022年 12月期 | 1,595 1/5 | 1,248 12/29 | 260,500 12/28 | 342億1613万 | 267億7225万 | +5.13% 11/22 | -8.43% 1/5 |
| 2023年 12月期 | 1,464 9/7 | 1,225 1/6 | 277,300 12/27 | 314億591万 | 262億7885万 | +5.99% 9/4 | -6.73% 6/8 |
| 最新 | 1,446 2024/4/25 | 9,100 | 310億1977万 | +1.69% 1,422 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- -11%（0.89倍）
- 1985/12/27 vs 1984/12/27
- 9%（1.09倍）
- 1986/12/27 vs 1985/12/27
- 60%（1.6倍）
- 1987/12/28 vs 1986/12/27
- 90%（1.9倍）
- 1988/12/28 vs 1987/12/28
- 12%（1.12倍）
- 1989/12/29 vs 1988/12/28
- -10%（0.9倍）
- 1990/12/21 vs 1989/12/29
- -27%（0.73倍）
- 1991/12/27 vs 1990/12/21
- -9%（0.91倍）
- 1992/12/24 vs 1991/12/27
- -17%（0.83倍）
- 1993/12/24 vs 1992/12/24
- 22%（1.22倍）
- 1994/12/28 vs 1993/12/24
- 37%（1.37倍）
- 1995/12/29 vs 1994/12/28
- 13%（1.13倍）
- 1996/12/30 vs 1995/12/29
- -45%（0.55倍）
- 1997/12/30 vs 1996/12/30
- -68%（0.32倍）
- 1998/12/30 vs 1997/12/30
- 80%（1.8倍）
- 1999/12/30 vs 1998/12/30
- 0%（1倍）
- 2000/12/27 vs 1999/12/30
- 30%（1.3倍）
- 2001/12/27 vs 2000/12/27
- -40%（0.6倍）
- 2002/12/25 vs 2001/12/27
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/25
- 56%（1.56倍）
- 2004/12/30 vs 2003/12/30
- 41%（1.41倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -1%（0.99倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 34%（1.34倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- 56%（1.56倍）
- 2016/12/30 vs 2015/12/30
- 45%（1.45倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/04/25 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
125円（2002/11/15） - 1057%（11.57倍）
1,446円（4/25）