株価チャート
株価
4/26
- 前日 (4/25)
- 1,717
- 始値
- 1,685
- 高値
- 1,805
- 安値
- 1,685
- 終値 +4.83%
- 1,800
- 出来高 +116.13%
- 440,900
乖離率
- 株価（5日）
移動平均値 - +3.57%
1,738 - 株価（25日）
移動平均値 - +4.35%
1,725 - 出来高（5日）
移動平均値 - +134.12%
188,320
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 1,685 | 1,805 | 1,685 | 1,800 | +4.83% | 440,900 | 807億6521万 | +4.35% | 14.63 | 1.03 |
| 04/25 | 1,744 | 1,778 | 1,694 | 1,717 | -0.64% | 204,000 | 770億4103万 | -0.52% | 13.95 | 0.98 |
| 04/24 | 1,736 | 1,736 | 1,707 | 1,728 | +0.23% | 109,800 | 775億3460万 | -0.06% | 14.04 | 0.99 |
| 04/23 | 1,720 | 1,740 | 1,705 | 1,724 | +0.29% | 98,500 | 773億5512万 | -0.35% | 14.01 | 0.99 |
| 04/22 | 1,671 | 1,719 | 1,661 | 1,719 | +3.24% | 88,400 | 771億3077万 | -0.81% | 13.97 | 0.98 |
| 04/19 | 1,701 | 1,716 | 1,645 | 1,665 | -2.12% | 100,800 | 747億782万 | -4.09% | 13.53 | 0.95 |
| 04/18 | 1,680 | 1,713 | 1,680 | 1,701 | +1.25% | 88,700 | 763億2312万 | -2.24% | 13.82 | 0.97 |
| 04/17 | 1,683 | 1,690 | 1,662 | 1,680 | -0.18% | 102,600 | 753億8086万 | -3.56% | 13.65 | 0.96 |
| 04/16 | 1,695 | 1,704 | 1,676 | 1,683 | -0.71% | 106,300 | 755億1547万 | -3.61% | 13.68 | 0.96 |
| 04/15 | 1,666 | 1,697 | 1,662 | 1,695 | +0.18% | 94,500 | 760億5390万 | -3.14% | 13.77 | 0.97 |
| 04/12 | 1,694 | 1,707 | 1,679 | 1,692 | +0.18% | 98,800 | 759億1930万 | -3.53% | 13.75 | 0.97 |
| 04/11 | 1,671 | 1,700 | 1,656 | 1,689 | -0.41% | 69,300 | 757億8469万 | -3.98% | 13.72 | 0.97 |
| 04/10 | 1,698 | 1,728 | 1,696 | 1,696 | -0.82% | 79,300 | 760億9877万 | -3.91% | 13.78 | 0.97 |
| 04/09 | 1,699 | 1,716 | 1,695 | 1,710 | +0.12% | 91,600 | 868億73万 | -3.5% | 13.9 | 0.98 |
| 04/08 | 1,709 | 1,709 | 1,685 | 1,708 | +0.53% | 90,500 | 766億3721万 | -3.94% | 13.88 | 0.98 |
| 04/05 | 1,689 | 1,708 | 1,672 | 1,699 | -0.12% | 78,300 | 762億3338万 | -4.82% | 13.81 | 0.97 |
| 04/04 | 1,709 | 1,710 | 1,687 | 1,701 | -0.41% | 99,400 | 763億2312万 | -5.13% | 13.82 | 0.97 |
| 04/03 | 1,697 | 1,728 | 1,690 | 1,708 | +0.35% | 86,600 | 766億3721万 | -4.79% | 13.88 | 0.98 |
| 04/02 | 1,732 | 1,732 | 1,687 | 1,702 | -1.9% | 145,500 | 763億6799万 | -5.18% | 13.83 | 0.97 |
| 04/01 | 1,784 | 1,784 | 1,732 | 1,735 | -1.76% | 90,400 | 880億6975万 | -3.56% | 14.1 | 0.99 |
| 03/29 | 1,767 | 1,786 | 1,757 | 1,766 | +0.4% | 68,400 | 896億4333万 | -1.94% | 14.35 | 1.14 |
| 03/28 | 1,823 | 1,823 | 1,756 | 1,759 | -3.51% | 109,500 | 892億8800万 | -2.28% | 14.29 | 1.14 |
| 03/27 | 1,815 | 1,837 | 1,806 | 1,823 | +0.77% | 109,300 | 925億3668万 | +1.22% | 14.81 | 1.18 |
| 03/26 | 1,810 | 1,820 | 1,794 | 1,809 | -1.04% | 70,200 | 918億2603万 | +0.56% | 14.7 | 1.17 |
| 03/25 | 1,824 | 1,856 | 1,823 | 1,828 | +0.22% | 104,900 | 927億9049万 | +1.84% | 14.85 | 1.18 |
| 03/22 | 1,794 | 1,832 | 1,794 | 1,824 | +2.41% | 110,900 | 925億8744万 | +1.84% | 14.82 | 1.18 |
| 03/21 | 1,770 | 1,796 | 1,755 | 1,781 | +0.91% | 95,500 | 904億474万 | -0.39% | 14.47 | 1.15 |
| 03/19 | 1,774 | 1,786 | 1,754 | 1,765 | -1.12% | 96,300 | 895億9257万 | -1.23% | 14.34 | 1.14 |
| 03/18 | 1,831 | 1,832 | 1,763 | 1,785 | -0.34% | 141,300 | 906億778万 | -0.06% | 14.5 | 1.15 |
| 03/15 | 1,752 | 1,800 | 1,752 | 1,791 | +1.7% | 60,600 | 909億1234万 | +0.39% | 14.55 | 1.16 |
| 03/14 | 1,778 | 1,778 | 1,742 | 1,761 | +0.23% | 51,800 | 893億8952万 | -1.23% | 14.31 | 1.14 |
| 03/13 | 1,798 | 1,800 | 1,737 | 1,757 | -0.96% | 96,900 | 891億8648万 | -1.4% | 14.28 | 1.14 |
| 03/12 | 1,779 | 1,782 | 1,735 | 1,774 | -0.62% | 67,900 | 900億4941万 | -0.56% | 14.42 | 1.15 |
| 03/11 | 1,750 | 1,788 | 1,745 | 1,785 | -0.28% | 57,500 | 906億778万 | 0% | 14.5 | 1.15 |
| 03/08 | 1,790 | 1,825 | 1,778 | 1,790 | -2.03% | 146,500 | 908億6158万 | +0.17% | 14.55 | 1.16 |
| 03/07 | 1,855 | 1,876 | 1,818 | 1,827 | -1.35% | 64,800 | 927億3973万 | +2.12% | 14.85 | 1.18 |
| 03/06 | 1,843 | 1,890 | 1,840 | 1,852 | 0% | 96,200 | 940億874万 | +3.52% | 15.05 | 1.2 |
| 03/05 | 1,850 | 1,867 | 1,806 | 1,852 | -0.86% | 107,600 | 940億874万 | +3.18% | 15.05 | 1.2 |
| 03/04 | 1,899 | 1,919 | 1,868 | 1,868 | -0.69% | 143,200 | 948億2091万 | +3.78% | 15.18 | 1.21 |
| 03/01 | 1,850 | 1,882 | 1,834 | 1,881 | -1% | 201,400 | 954億8080万 | +4.33% | 15.28 | 1.22 |
| 02/29 | 1,841 | 1,900 | 1,808 | 1,900 | +9.51% | 544,600 | 964億4525万 | +5.26% | 15.44 | 1.23 |
| 02/28 | 1,734 | 1,752 | 1,723 | 1,735 | +0.46% | 114,300 | 880億6975万 | -3.77% | 14.1 | 1.12 |
| 02/27 | 1,787 | 1,800 | 1,725 | 1,727 | -3.63% | 110,700 | 876億6366万 | -4.59% | 14.03 | 1.12 |
| 02/26 | 1,800 | 1,820 | 1,787 | 1,792 | +0.56% | 119,600 | 909億6310万 | -1.32% | 14.56 | 1.16 |
| 02/22 | 1,793 | 1,793 | 1,761 | 1,782 | +1.48% | 84,600 | 904億5550万 | -2.09% | 14.48 | 1.15 |
| 02/21 | 1,780 | 1,783 | 1,735 | 1,756 | -1.51% | 95,100 | 891億3572万 | -3.73% | 14.27 | 1.14 |
| 02/20 | 1,768 | 1,799 | 1,767 | 1,783 | +1.31% | 89,700 | 905億626万 | -2.46% | 14.49 | 1.15 |
| 02/19 | 1,730 | 1,767 | 1,730 | 1,760 | +2.03% | 82,400 | 893億3876万 | -4.09% | 14.3 | 1.14 |
| 02/16 | 1,742 | 1,746 | 1,722 | 1,725 | -0.06% | 75,200 | 875億6214万 | -6.25% | 14.02 | 1.12 |
| 02/15 | 1,748 | 1,755 | 1,714 | 1,726 | -0.8% | 81,000 | 876億1290万 | -6.55% | 14.03 | 1.12 |
| 02/14 | 1,759 | 1,759 | 1,714 | 1,740 | -1.08% | 89,800 | 883億2355万 | -6% | 14.14 | 1.13 |
| 02/13 | 1,732 | 1,762 | 1,728 | 1,759 | +1.68% | 87,500 | 892億8800万 | -5.12% | 14.29 | 1.14 |
| 02/09 | 1,732 | 1,753 | 1,726 | 1,730 | -0.75% | 51,700 | 878億1594万 | -6.84% | 14.06 | 1.12 |
| 02/08 | 1,756 | 1,756 | 1,717 | 1,743 | -0.91% | 81,800 | 884億7583万 | -6.24% | 14.16 | 1.13 |
| 02/07 | 1,739 | 1,765 | 1,738 | 1,759 | +0.17% | 60,200 | 892億8800万 | -5.48% | 14.29 | 1.14 |
| 02/06 | 1,778 | 1,778 | 1,741 | 1,756 | -2.12% | 108,200 | 891億3572万 | -5.69% | 14.27 | 1.14 |
| 02/05 | 1,810 | 1,810 | 1,771 | 1,794 | -0.44% | 101,300 | 910億6462万 | -3.7% | 14.58 | 1.16 |
| 02/02 | 1,831 | 1,836 | 1,793 | 1,802 | -1.85% | 128,400 | 914億7071万 | -3.07% | 14.64 | 1.17 |
| 02/01 | 1,810 | 1,854 | 1,795 | 1,836 | +0.22% | 109,900 | 931億9657万 | -0.92% | 14.92 | 1.19 |
| 01/31 | 1,762 | 1,832 | 1,756 | 1,832 | -0.38% | 304,000 | 929億9353万 | -0.76% | 14.89 | 1.19 |
| 01/30 | 2,011 | 2,046 | 1,837 | 1,839 | -8% | 395,300 | 933億4885万 | +0.05% | 14.94 | 1.19 |
| 01/29 | 1,957 | 2,002 | 1,953 | 1,999 | +1.68% | 151,400 | 1014億7056万 | +9.29% | 16.24 | 1.29 |
| 01/26 | 1,970 | 2,005 | 1,956 | 1,966 | +0.05% | 173,500 | 997億9546万 | +8.32% | 15.98 | 1.27 |
| 01/25 | 1,930 | 1,978 | 1,926 | 1,965 | +2.93% | 154,100 | 997億4470万 | +9.05% | 15.97 | 1.27 |
| 01/24 | 1,910 | 1,925 | 1,895 | 1,909 | +1.98% | 113,200 | 969億210万 | +6.65% | 15.51 | 1.24 |
| 01/23 | 1,900 | 1,917 | 1,864 | 1,872 | -1.63% | 62,900 | 950億2396万 | +5.17% | 15.21 | 1.21 |
| 01/22 | 1,897 | 1,920 | 1,895 | 1,903 | +1.22% | 61,800 | 965億9754万 | +7.39% | 15.46 | 1.23 |
| 01/19 | 1,881 | 1,899 | 1,863 | 1,880 | -0.16% | 99,600 | 954億3004万 | +6.58% | 15.28 | 1.22 |
| 01/18 | 1,869 | 1,902 | 1,865 | 1,883 | +0.53% | 98,800 | 955億8232万 | +7.11% | 15.3 | 1.22 |
| 01/17 | 1,871 | 1,917 | 1,867 | 1,873 | -0.16% | 113,900 | 950億7472万 | +6.91% | 15.22 | 1.21 |
| 01/16 | 1,940 | 1,955 | 1,865 | 1,876 | -3.15% | 166,900 | 952億2700万 | +7.32% | 15.24 | 1.21 |
| 01/15 | 1,889 | 1,942 | 1,882 | 1,937 | +2% | 78,100 | 983億2340万 | +11.13% | 15.74 | 1.25 |
| 01/12 | 1,919 | 1,936 | 1,889 | 1,899 | +0.16% | 136,700 | 963億9449万 | +9.52% | 15.43 | 1.23 |
| 01/11 | 1,880 | 1,907 | 1,880 | 1,896 | +3.38% | 144,000 | 962億4221万 | +9.85% | 15.41 | 1.23 |
| 01/10 | 1,816 | 1,848 | 1,815 | 1,834 | +1.05% | 79,900 | 930億9505万 | +6.69% | 14.9 | 1.19 |
| 01/09 | 1,820 | 1,822 | 1,800 | 1,815 | -0.22% | 47,200 | 921億3060万 | +5.77% | 14.75 | 1.17 |
| 01/05 | 1,809 | 1,827 | 1,803 | 1,819 | +1.39% | 43,000 | 923億3364万 | +6.19% | 14.78 | 1.18 |
| 01/04 | 1,777 | 1,794 | 1,753 | 1,794 | -0.06% | 53,600 | 910億6462万 | +4.85% | 14.58 | 1.16 |
| 2023 | ||||||||||
| 12/29 | 1,791 | 1,803 | 1,774 | 1,795 | +0.84% | 65,200 | 911億1539万 | +5.03% | 11.56 | 1.05 |
| 12/28 | 1,756 | 1,788 | 1,743 | 1,780 | +0.56% | 252,300 | 903億5398万 | +4.15% | 11.47 | 1.05 |
| 12/27 | 1,781 | 1,796 | 1,747 | 1,770 | +4.06% | 464,800 | 898億4637万 | +3.57% | 11.4 | 1.04 |
| 12/26 | 1,672 | 1,705 | 1,670 | 1,701 | +3.28% | 299,700 | 863億4388万 | -0.47% | 10.96 | 1 |
| 12/25 | 1,670 | 1,675 | 1,645 | 1,647 | -0.54% | 282,700 | 836億281万 | -3.85% | 10.61 | 0.97 |
| 12/22 | 1,636 | 1,662 | 1,636 | 1,656 | +1.53% | 187,300 | 840億5965万 | -3.78% | 10.67 | 0.97 |
| 12/21 | 1,605 | 1,655 | 1,604 | 1,631 | +0.49% | 224,700 | 827億9064万 | -5.61% | 10.51 | 0.96 |
| 12/20 | 1,635 | 1,643 | 1,620 | 1,623 | -1.04% | 92,500 | 823億8455万 | -6.51% | 10.45 | 0.95 |
| 12/19 | 1,638 | 1,646 | 1,621 | 1,640 | -0.24% | 97,300 | 832億4748万 | -5.96% | 10.56 | 0.96 |
| 12/18 | 1,630 | 1,650 | 1,626 | 1,644 | -1.56% | 100,500 | 834億5052万 | -6.11% | 10.59 | 0.97 |
| 12/15 | 1,654 | 1,677 | 1,654 | 1,670 | +0.97% | 88,000 | 847億7030万 | -5.11% | 10.76 | 0.98 |
| 12/14 | 1,674 | 1,681 | 1,644 | 1,654 | -1.49% | 68,800 | 839億5813万 | -6.4% | 10.65 | 0.97 |
| 12/13 | 1,699 | 1,700 | 1,672 | 1,679 | -1.52% | 59,000 | 852億2715万 | -5.36% | 10.82 | 0.99 |
| 12/12 | 1,740 | 1,747 | 1,698 | 1,705 | -1.33% | 53,000 | 865億4693万 | -4.11% | 10.98 | 1 |
| 12/11 | 1,730 | 1,739 | 1,666 | 1,728 | -0.12% | 106,100 | 877億1442万 | -3.03% | 11.13 | 1.01 |
| 12/08 | 1,748 | 1,768 | 1,715 | 1,730 | -2.04% | 111,100 | 878億1594万 | -2.97% | 11.14 | 1.02 |
| 12/07 | 1,751 | 1,776 | 1,749 | 1,766 | +0.4% | 79,300 | 896億4333万 | -0.95% | 11.38 | 1.04 |
| 12/06 | 1,723 | 1,765 | 1,720 | 1,759 | +3.05% | 65,800 | 892億8800万 | -1.18% | 11.33 | 1.03 |
| 12/05 | 1,692 | 1,719 | 1,692 | 1,707 | -0.29% | 78,100 | 866億4845万 | -3.94% | 11 | 1 |
| 12/04 | 1,703 | 1,712 | 1,673 | 1,712 | -0.64% | 78,900 | 869億225万 | -3.66% | 11.03 | 1.01 |
| 12/01 | 1,762 | 1,762 | 1,718 | 1,723 | -1.37% | 66,600 | 874億6062万 | -2.87% | 11.1 | 1.01 |
| 11/30 | 1,731 | 1,761 | 1,723 | 1,747 | -0.23% | 92,800 | 886億7887万 | -1.41% | 11.25 | 1.03 |
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 | 729 7/3 | 380 1/22 | 349,000 12/14 | - | - | +12.51% 2/25 | -21.2% 11/13 |
| 2009年 3月期 | 515 4/2 | 257 10/10 | 134,000 12/18 | - | - | +16.61% 11/10 | -32.91% 10/10 |
| 2010年 3月期 | 606 10/27 | 306 4/10 | 259,000 8/24 | - | - | +19.33% 6/10 | -14.11% 11/19 |
| 2011年 3月期 | 553 4/15 4/12 | 382 3/15 | 174,000 12/20 | 325億9824万 | 225億1813万 | +8.26% 12/20 | -21.6% 3/15 |
| 2012年 3月期 | 524 3/16 4/4 | 392 11/29 | 143,000 7/19 | 308億8875万 | 231億761万 | +11.1% 2/29 | -10.1% 8/9 |
| 2013年 3月期 | 665 3/19 | 403 11/15 | 260,000 11/30 | 392億42万 | 237億5604万 | +16.62% 1/31 | -11.18% 4/1 |
| 2014年 3月期 | 895 9/24 | 555 4/2 | 455,000 11/26 | 527億5846万 | 327億1614万 | +11.73% 9/20 | -10.95% 6/4 |
| 2015年 3月期 | 1,080 3/12 | 651 5/21 | 141,000 6/18 | 636億6390万 | 383億7518万 | +13.65% 2/10 | -9.61% 8/8 |
| 2016年 3月期 | 1,280 11/12 | 796 3/1 | 299,000 10/29 | 754億5352万 | 469億2265万 | +17.18% 11/9 | -13.8% 1/21 |
| 2017年 3月期 | 1,282 3/28 | 765 7/8 | 261,000 4/26 | 755億7141万 | 450億9526万 | +16% 5/9 | -7.42% 6/24 |
| 2018年 3月期 | 1,942 11/9 | 1,120 4/14 | 219,000 5/8 | 1144億7713万 | 660億2183万 | +17.18% 5/11 | -14.29% 2/14 |
| 2019年 3月期 | 1,678 7/30 | 944 12/26 | 234,000 10/30 | 989億1484万 | 556億4697万 | +18.59% 2/1 | -19.43% 10/30 |
| 2020年 3月期 | 1,404 12/27 | 783 3/23 | 234,000 10/30 | 827億6308万 | 461億5633万 | +12.13% 10/30 | -26.42% 3/13 |
| 2021年 3月期 | 1,350 3/18 | 919 4/2 | 218,900 1/28 | 754億3430万 | 541億7326万 | +7.46% 9/28 | -8.36% 7/10 |
| 2022年 3月期 | 1,496 9/14 | 1,146 5/13 | 393,100 12/23 | 820億2906万 | 640億3534万 | +10.04% 9/14 | -10.28% 5/13 |
| 2023年 12月期 | 1,888 11/13 | 1,231 1/30 | 464,800 12/27 | 960億4381万 | 652億1045万 | +12.33% 9/28 | -6.53% 12/20 |
| 最新 | 1,800 2024/4/26 | 440,900 | 807億6521万 | +4.35% 1,725 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 14%（1.14倍）
- 1985/12/28 vs 1984/12/28
- 14%（1.14倍）
- 1986/12/27 vs 1985/12/28
- -4%（0.96倍）
- 1987/12/28 vs 1986/12/27
- 22%（1.22倍）
- 1988/12/28 vs 1987/12/28
- 16%（1.16倍）
- 1989/12/29 vs 1988/12/28
- 59%（1.59倍）
- 1990/12/28 vs 1989/12/29
- -37%（0.63倍）
- 1991/12/30 vs 1990/12/28
- -15%（0.85倍）
- 1992/12/30 vs 1991/12/30
- -7%（0.93倍）
- 1993/12/30 vs 1992/12/30
- -13%（0.87倍）
- 1994/12/30 vs 1993/12/30
- 13%（1.13倍）
- 1995/12/29 vs 1994/12/30
- 21%（1.21倍）
- 1996/12/30 vs 1995/12/29
- -27%（0.73倍）
- 1997/12/30 vs 1996/12/30
- -39%（0.61倍）
- 1998/12/30 vs 1997/12/30
- 21%（1.21倍）
- 1999/12/30 vs 1998/12/30
- -5%（0.95倍）
- 2000/12/29 vs 1999/12/30
- 17%（1.17倍）
- 2001/12/28 vs 2000/12/29
- 15%（1.15倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 67%（1.67倍）
- 2006/12/29 vs 2005/12/30
- 17%（1.17倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- 44%（1.44倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 39%（1.39倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 72%（1.72倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/04/26 vs 2023/12/29
- 0%（1倍）
- 過去安値
257円（2008/10/10） - 600%（7倍）
1,800円（4/26）