株価チャート
株価
4/25
- 前日 (4/24)
- 1,588
- 始値
- 1,583
- 高値
- 1,594
- 安値
- 1,570
- 終値 -0.38%
- 1,582
- 出来高 +15.25%
- 195,000
乖離率
- 株価（5日）
移動平均値 - -0.32%
1,587 - 株価（25日）
移動平均値 - -1.31%
1,603 - 出来高（5日）
移動平均値 - +5.77%
184,360
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 | 1,583 | 1,594 | 1,570 | 1,582 | -0.38% | 195,000 | 1852億5220万 | -1.31% | 16.3 | 0.87 |
| 04/24 | 1,591 | 1,593 | 1,568 | 1,588 | +0.13% | 169,200 | 1859億5480万 | -0.87% | 16.37 | 0.88 |
| 04/23 | 1,602 | 1,605 | 1,580 | 1,586 | -1.06% | 197,200 | 1857億2060万 | -0.94% | 16.35 | 0.88 |
| 04/22 | 1,606 | 1,606 | 1,588 | 1,603 | +1.84% | 129,300 | 1877億1130万 | +0.19% | 16.52 | 0.89 |
| 04/19 | 1,600 | 1,603 | 1,556 | 1,574 | -2.3% | 231,100 | 1843億1540万 | -1.5% | 16.22 | 0.87 |
| 04/18 | 1,600 | 1,620 | 1,581 | 1,611 | +1.26% | 157,700 | 1886億4810万 | +0.88% | 16.6 | 0.89 |
| 04/17 | 1,620 | 1,620 | 1,582 | 1,591 | -1.12% | 144,200 | 1863億610万 | -0.13% | 16.4 | 0.88 |
| 04/16 | 1,638 | 1,638 | 1,600 | 1,609 | -2.72% | 226,500 | 1884億1390万 | +1.13% | 16.58 | 0.89 |
| 04/15 | 1,640 | 1,654 | 1,628 | 1,654 | +0.43% | 267,400 | 1936億8340万 | +4.29% | 17.05 | 0.91 |
| 04/12 | 1,643 | 1,657 | 1,638 | 1,647 | +0.43% | 192,900 | 1928億6370万 | +4.04% | 16.97 | 0.91 |
| 04/11 | 1,627 | 1,647 | 1,616 | 1,640 | -0.36% | 177,900 | 1920億4400万 | +3.86% | 16.9 | 0.91 |
| 04/10 | 1,627 | 1,650 | 1,625 | 1,646 | +1.17% | 235,200 | 1927億4660万 | +4.57% | 16.96 | 0.91 |
| 04/09 | 1,602 | 1,629 | 1,602 | 1,627 | +1.88% | 204,400 | 1905億2170万 | +3.83% | 16.77 | 0.9 |
| 04/08 | 1,598 | 1,602 | 1,587 | 1,597 | +0.76% | 181,700 | 1870億870万 | +2.31% | 16.46 | 0.88 |
| 04/05 | 1,577 | 1,587 | 1,566 | 1,585 | -0.38% | 170,400 | 1856億350万 | +1.73% | 16.34 | 0.88 |
| 04/04 | 1,600 | 1,603 | 1,580 | 1,591 | +0.38% | 266,800 | 1863億610万 | +2.25% | 16.4 | 0.88 |
| 04/03 | 1,566 | 1,591 | 1,566 | 1,585 | +0.51% | 193,700 | 1856億350万 | +1.99% | 16.34 | 0.88 |
| 04/02 | 1,585 | 1,591 | 1,565 | 1,577 | -0.32% | 192,000 | 1846億6670万 | +1.61% | 16.25 | 0.87 |
| 04/01 | 1,603 | 1,608 | 1,575 | 1,582 | -0.82% | 220,400 | 1852億5220万 | +2% | 16.3 | 0.87 |
| 03/29 | 1,581 | 1,607 | 1,576 | 1,595 | +0.89% | 157,400 | 1867億7450万 | +2.97% | 16.44 | 0.88 |
| 03/28 | 1,597 | 1,626 | 1,575 | 1,581 | -1.8% | 225,500 | 1851億3510万 | +2.2% | 16.29 | 0.87 |
| 03/27 | 1,595 | 1,624 | 1,595 | 1,610 | +1.45% | 309,100 | 1885億3100万 | +4.21% | 16.59 | 0.89 |
| 03/26 | 1,607 | 1,618 | 1,580 | 1,587 | -0.94% | 219,500 | 1858億3770万 | +2.92% | 16.36 | 0.88 |
| 03/25 | 1,610 | 1,620 | 1,586 | 1,602 | -0.74% | 251,700 | 1875億9420万 | +4.03% | 16.51 | 0.89 |
| 03/22 | 1,596 | 1,627 | 1,586 | 1,614 | +2.87% | 538,800 | 1889億9940万 | +4.94% | 16.63 | 0.89 |
| 03/21 | 1,577 | 1,588 | 1,569 | 1,569 | 0% | 231,500 | 1837億2990万 | +2.15% | 16.17 | 0.87 |
| 03/19 | 1,549 | 1,575 | 1,543 | 1,569 | +1.29% | 195,100 | 1837億2990万 | +2.21% | 16.17 | 0.87 |
| 03/18 | 1,558 | 1,560 | 1,544 | 1,549 | -0.26% | 183,100 | 1813億8790万 | +1.04% | 15.96 | 0.86 |
| 03/15 | 1,541 | 1,562 | 1,536 | 1,553 | +0.52% | 352,800 | 1818億5630万 | +1.37% | 16.01 | 0.86 |
| 03/14 | 1,541 | 1,547 | 1,520 | 1,545 | +1.25% | 224,500 | 1809億1950万 | +0.91% | 15.92 | 0.85 |
| 03/13 | 1,535 | 1,557 | 1,516 | 1,526 | -0.07% | 303,300 | 1786億9460万 | -0.33% | 15.73 | 0.84 |
| 03/12 | 1,493 | 1,527 | 1,485 | 1,527 | +2.41% | 291,400 | 1788億1170万 | -0.26% | 15.74 | 0.84 |
| 03/11 | 1,540 | 1,540 | 1,471 | 1,491 | -4.97% | 360,100 | 1745億9610万 | -2.49% | 15.37 | 0.82 |
| 03/08 | 1,548 | 1,576 | 1,542 | 1,569 | +1.03% | 465,100 | 1837億2990万 | +2.62% | 16.17 | 0.87 |
| 03/07 | 1,533 | 1,565 | 1,528 | 1,553 | +2.04% | 680,200 | 1818億5630万 | +1.97% | 16.01 | 0.86 |
| 03/06 | 1,473 | 1,526 | 1,458 | 1,522 | +3.33% | 615,200 | 1782億2620万 | +0.4% | 15.69 | 0.84 |
| 03/05 | 1,461 | 1,478 | 1,452 | 1,473 | +0.14% | 659,200 | 1724億8830万 | -2.45% | 15.18 | 0.81 |
| 03/04 | 1,502 | 1,506 | 1,461 | 1,471 | -3.73% | 569,600 | 1722億5410万 | -2.26% | 15.16 | 0.81 |
| 03/01 | 1,532 | 1,535 | 1,520 | 1,528 | -0.91% | 504,200 | 1789億2880万 | +1.8% | 15.75 | 0.84 |
| 02/29 | 1,534 | 1,543 | 1,518 | 1,542 | +0.52% | 625,600 | 1805億6820万 | +3.21% | 15.89 | 0.85 |
| 02/28 | 1,540 | 1,542 | 1,520 | 1,534 | +0.39% | 261,100 | 1796億3140万 | +3.16% | 15.81 | 0.85 |
| 02/27 | 1,544 | 1,549 | 1,516 | 1,528 | -1.16% | 399,300 | 1789億2880万 | +3.31% | 15.75 | 0.84 |
| 02/26 | 1,569 | 1,571 | 1,543 | 1,546 | -0.45% | 342,400 | 1810億3660万 | +5.03% | 15.93 | 0.85 |
| 02/22 | 1,550 | 1,555 | 1,529 | 1,553 | +0.65% | 286,800 | 1818億5630万 | +6.08% | 16.01 | 0.86 |
| 02/21 | 1,525 | 1,550 | 1,522 | 1,543 | +1.25% | 496,200 | 1806億8530万 | +6.05% | 15.9 | 0.85 |
| 02/20 | 1,525 | 1,535 | 1,504 | 1,524 | +0.26% | 281,600 | 1784億6040万 | +5.32% | 15.71 | 0.84 |
| 02/19 | 1,556 | 1,558 | 1,514 | 1,520 | -2.38% | 486,700 | 1779億9200万 | +5.56% | 15.67 | 0.84 |
| 02/16 | 1,557 | 1,567 | 1,548 | 1,557 | +0.52% | 397,000 | 1823億2470万 | +8.65% | 16.05 | 0.86 |
| 02/15 | 1,587 | 1,587 | 1,537 | 1,549 | -0.77% | 520,900 | 1813億8790万 | +8.7% | 15.96 | 0.86 |
| 02/14 | 1,548 | 1,591 | 1,537 | 1,561 | +0.77% | 965,300 | 1827億9310万 | +10.16% | 16.09 | 0.86 |
| 02/13 | 1,537 | 1,712 | 1,526 | 1,549 | +2.11% | 1,126,300 | 1813億8790万 | +9.94% | 15.96 | 0.86 |
| 02/09 | 1,499 | 1,526 | 1,498 | 1,517 | -0.07% | 213,900 | 1776億4070万 | +8.36% | 15.64 | 0.84 |
| 02/08 | 1,545 | 1,545 | 1,507 | 1,518 | -1.43% | 235,000 | 1777億5780万 | +8.9% | 15.65 | 0.84 |
| 02/07 | 1,530 | 1,547 | 1,524 | 1,540 | +0.46% | 192,600 | 1803億3400万 | +10.95% | 15.87 | 0.85 |
| 02/06 | 1,521 | 1,549 | 1,515 | 1,533 | +0.99% | 356,100 | 1795億1430万 | +11.09% | 15.8 | 0.85 |
| 02/05 | 1,502 | 1,524 | 1,496 | 1,518 | +1.34% | 366,300 | 1777億5780万 | +10.56% | 15.65 | 0.84 |
| 02/02 | 1,485 | 1,510 | 1,485 | 1,498 | +1.49% | 477,700 | 1754億1580万 | +9.66% | 15.44 | 0.83 |
| 02/01 | 1,409 | 1,483 | 1,409 | 1,476 | +3.94% | 543,000 | 1728億3960万 | +8.53% | 15.21 | 0.82 |
| 01/31 | 1,369 | 1,432 | 1,368 | 1,420 | +3.05% | 915,600 | 1662億8200万 | +4.87% | 14.64 | 0.78 |
| 01/30 | 1,375 | 1,380 | 1,370 | 1,378 | +0.44% | 629,000 | 1613億6380万 | +2.15% | 14.2 | 0.76 |
| 01/29 | 1,357 | 1,373 | 1,357 | 1,372 | +1.03% | 263,600 | 1606億6120万 | +1.86% | 14.14 | 0.76 |
| 01/26 | 1,358 | 1,364 | 1,353 | 1,358 | -0.29% | 290,800 | 1590億2180万 | +1.04% | 14 | 0.75 |
| 01/25 | 1,357 | 1,367 | 1,357 | 1,362 | +0.22% | 170,600 | 1594億9020万 | +1.57% | 14.04 | 0.75 |
| 01/24 | 1,353 | 1,365 | 1,351 | 1,359 | +0.59% | 189,500 | 1591億3890万 | +1.49% | 14.01 | 0.75 |
| 01/23 | 1,350 | 1,359 | 1,348 | 1,351 | -0.37% | 335,800 | 1582億210万 | +1.12% | 13.92 | 0.75 |
| 01/22 | 1,350 | 1,358 | 1,350 | 1,356 | +0.67% | 139,800 | 1587億8760万 | +1.73% | 13.98 | 0.75 |
| 01/19 | 1,341 | 1,352 | 1,341 | 1,347 | +0.75% | 218,300 | 1577億3370万 | +1.2% | 13.88 | 0.74 |
| 01/18 | 1,329 | 1,342 | 1,328 | 1,337 | +0.3% | 289,100 | 1565億6270万 | +0.53% | 13.78 | 0.74 |
| 01/17 | 1,339 | 1,349 | 1,333 | 1,333 | -0.22% | 293,000 | 1560億9430万 | +0.38% | 13.74 | 0.74 |
| 01/16 | 1,348 | 1,352 | 1,336 | 1,336 | -1.4% | 268,800 | 1564億4560万 | +0.6% | 13.77 | 0.74 |
| 01/15 | 1,340 | 1,362 | 1,336 | 1,355 | +1.12% | 187,700 | 1586億7050万 | +2.03% | 13.97 | 0.75 |
| 01/12 | 1,354 | 1,354 | 1,336 | 1,340 | -1.25% | 459,100 | 1569億1400万 | +0.98% | 13.81 | 0.74 |
| 01/11 | 1,362 | 1,367 | 1,355 | 1,357 | +0.22% | 218,000 | 1589億470万 | +2.26% | 13.99 | 0.75 |
| 01/10 | 1,347 | 1,363 | 1,343 | 1,354 | +0.3% | 238,900 | 1585億5340万 | +2.03% | 13.96 | 0.75 |
| 01/09 | 1,341 | 1,358 | 1,336 | 1,350 | +0.52% | 382,000 | 1580億8500万 | +1.66% | 13.91 | 0.75 |
| 01/05 | 1,361 | 1,367 | 1,338 | 1,343 | -1.32% | 188,500 | 1572億6530万 | +1.13% | 13.84 | 0.74 |
| 01/04 | 1,352 | 1,364 | 1,340 | 1,361 | -0.8% | 267,200 | 1593億7310万 | +2.48% | 14.03 | 0.75 |
| 2023 | ||||||||||
| 12/29 | 1,346 | 1,372 | 1,346 | 1,372 | +1.93% | 217,100 | 1675億2120万 | +3.31% | 13.21 | 0.76 |
| 12/28 | 1,325 | 1,355 | 1,323 | 1,346 | -0.66% | 178,600 | 1643億4660万 | +1.43% | 12.96 | 0.75 |
| 12/27 | 1,351 | 1,359 | 1,351 | 1,355 | +0.67% | 268,700 | 1654億4550万 | +2.03% | 13.05 | 0.75 |
| 12/26 | 1,349 | 1,350 | 1,340 | 1,346 | +0.07% | 235,200 | 1643億4660万 | +1.43% | 12.96 | 0.75 |
| 12/25 | 1,334 | 1,347 | 1,332 | 1,345 | +1.82% | 163,600 | 1642億2450万 | +1.36% | 12.95 | 0.75 |
| 12/22 | 1,302 | 1,322 | 1,302 | 1,321 | +1.46% | 139,700 | 1612億9410万 | -0.6% | 12.72 | 0.73 |
| 12/21 | 1,311 | 1,316 | 1,298 | 1,302 | -0.84% | 212,700 | 1589億7420万 | -2.11% | 12.54 | 0.72 |
| 12/20 | 1,300 | 1,322 | 1,300 | 1,313 | +0.92% | 204,900 | 1603億1730万 | -1.57% | 12.64 | 0.73 |
| 12/19 | 1,288 | 1,303 | 1,284 | 1,301 | +0.77% | 245,000 | 1588億5210万 | -2.69% | 12.53 | 0.72 |
| 12/18 | 1,288 | 1,292 | 1,277 | 1,291 | -0.15% | 151,800 | 1576億3110万 | -3.66% | 12.43 | 0.72 |
| 12/15 | 1,289 | 1,298 | 1,285 | 1,293 | +0.31% | 224,300 | 1578億7530万 | -3.87% | 12.45 | 0.72 |
| 12/14 | 1,292 | 1,298 | 1,283 | 1,289 | -0.23% | 169,100 | 1573億8690万 | -4.38% | 12.41 | 0.71 |
| 12/13 | 1,291 | 1,297 | 1,288 | 1,292 | -0.23% | 207,100 | 1577億5320万 | -4.44% | 12.44 | 0.72 |
| 12/12 | 1,325 | 1,325 | 1,295 | 1,295 | -1.37% | 195,100 | 1581億1950万 | -4.5% | 12.47 | 0.72 |
| 12/11 | 1,310 | 1,318 | 1,303 | 1,313 | +0.61% | 195,500 | 1603億1730万 | -3.53% | 12.64 | 0.73 |
| 12/08 | 1,314 | 1,329 | 1,302 | 1,305 | -1.36% | 369,600 | 1593億4050万 | -4.4% | 12.57 | 0.72 |
| 12/07 | 1,322 | 1,339 | 1,322 | 1,323 | -1.64% | 182,800 | 1615億3830万 | -3.29% | 12.74 | 0.73 |
| 12/06 | 1,326 | 1,349 | 1,326 | 1,345 | +1.51% | 169,800 | 1642億2450万 | -1.82% | 12.95 | 0.75 |
| 12/05 | 1,334 | 1,348 | 1,324 | 1,325 | -1.85% | 184,700 | 1617億8250万 | -3.21% | 12.76 | 0.73 |
| 12/04 | 1,339 | 1,359 | 1,327 | 1,350 | -0.44% | 244,800 | 1648億3500万 | -1.46% | 13 | 0.75 |
| 12/01 | 1,375 | 1,375 | 1,351 | 1,356 | -0.29% | 405,600 | 1655億6760万 | -0.95% | 13.06 | 0.75 |
| 11/30 | 1,354 | 1,363 | 1,348 | 1,360 | +0.22% | 243,100 | 1660億5600万 | -0.58% | 13.1 | 0.75 |
| 11/29 | 1,344 | 1,362 | 1,344 | 1,357 | +0.52% | 182,900 | 1656億8970万 | -0.73% | 13.07 | 0.75 |
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 | 912 456 7/31 | 312 156 10/28 | 11,080,000 22,160,000 9/30 | - | - | +17.09% 12/11 | -36.87% 10/8 |
| 2009年 12月期 | 728 364 12/10 | 398 199 3/3 199 2/19 | 1,621,500 3,243,000 6/25 | - | - | +13.62% 8/14 | -13.71% 2/10 |
| 2010年 12月期 | 904 452 6/21 | 630 315 8/25 | 2,035,000 4,070,000 4/30 | 1193億2438万 | 831億5748万 | +9.64% 4/30 | -13.03% 8/24 |
| 2011年 12月期 | 890 445 7/29 445 4/1 | 608 304 11/28 | 1,550,500 3,101,000 3/17 | 1174億7644万 | 802億5356万 | +6.66% 4/1 | -21.13% 3/15 |
| 2012年 12月期 | 772 386 4/2 | 544 272 6/5 | 1,397,500 2,795,000 10/1 | 1019億91万 | 718億582万 | +10.46% 2/22 | -11.83% 6/4 |
| 2013年 12月期 | 946 473 5/22 | 676 338 1/4 | 851,000 1,702,000 1/25 | 1248億6821万 | 892億2929万 | +8.61% 5/21 | -12.21% 6/13 |
| 2014年 12月期 | 1,008 504 11/12 | 786 393 2/4 | 805,500 1,611,000 7/30 | 1330億5226万 | 1037億4909万 | +9.02% 11/10 | -7.48% 8/8 |
| 2015年 12月期 | 1,146 573 4/23 573 4/22 | 819 8/26 | 1,396,700 8/28 | 1512億6775万 | 1081億496万 | +11.62% 2/19 | -13.94% 8/25 |
| 2016年 12月期 | 1,189 10/25 | 825 2/12 | 833,800 6/16 | 1569億4359万 | 1088億9694万 | +8.93% 7/19 | -12.95% 2/12 |
| 2017年 12月期 | 1,590 10/31 | 1,151 1/4 | 1,322,400 7/28 | 2098億7411万 | 1519億2774万 | +9.93% 6/27 | -9.01% 2/7 |
| 2018年 12月期 | 1,494 1/15 | 1,066 10/26 | 732,100 5/8 | 1972億247万 | 1407億805万 | +8.29% 9/26 | -15.87% 2/14 |
| 2019年 12月期 | 1,350 12/19 | 989 8/6 | 634,200 9/26 | 1781億9500万 | 1305億4433万 | +14.1% 9/26 | -12.68% 8/7 |
| 2020年 12月期 | 1,504 11/27 | 774 3/17 | 1,995,900 11/27 | 1985億2243万 | 1021億6513万 | +23.1% 11/27 | -25.85% 3/16 |
| 2021年 12月期 | 1,395 9/14 | 1,093 7/9 | 879,800 7/29 | 1789億7850万 | 1402億3190万 | +9.9% 3/18 | -8.54% 5/13 |
| 2022年 12月期 | 1,198 1/7 | 973 5/19 | 1,002,900 7/28 | 1499億8960万 | 1218億1960万 | +5.13% 8/17 | -7.96% 3/9 |
| 2023年 12月期 | 1,432 11/6 | 1,091 1/5 | 1,156,700 8/4 | 1748億4720万 | 1332億1110万 | +11.05% 2/6 | -5.62% 10/4 |
| 最新 | 1,582 2024/4/25 | 195,000 | 1852億5220万 | -1.31% 1,603 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 26%（1.26倍）
- 1985/12/28 vs 1984/12/28
- -8%（0.92倍）
- 1986/12/27 vs 1985/12/28
- 35%（1.35倍）
- 1987/12/28 vs 1986/12/27
- 27%（1.27倍）
- 1988/12/28 vs 1987/12/28
- 44%（1.44倍）
- 1989/12/29 vs 1988/12/28
- 56%（1.56倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- 4%（1.04倍）
- 1992/12/30 vs 1991/12/30
- -30%（0.7倍）
- 1993/12/30 vs 1992/12/30
- 10%（1.1倍）
- 1994/12/30 vs 1993/12/30
- 41%（1.41倍）
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/30 vs 1995/12/29
- -25%（0.75倍）
- 1997/12/30 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/30
- 15%（1.15倍）
- 1999/12/30 vs 1998/12/30
- -26%（0.74倍）
- 2000/12/29 vs 1999/12/30
- 25%（1.25倍）
- 2001/12/28 vs 2000/12/29
- -9%（0.91倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 59%（1.59倍）
- 2004/12/30 vs 2003/12/30
- 65%（1.65倍）
- 2005/12/30 vs 2004/12/30
- 78%（1.78倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -25%（0.75倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/04/25 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
229円（1983/01/04） - 589%（6.89倍）
1,582円（4/25）