株価チャート
株価
4/26
- 前日 (4/25)
- 2,879
- 始値
- 2,891
- 高値
- 2,924
- 安値
- 2,872
- 終値 +1.25%
- 2,915
- 出来高 -24.76%
- 225,500
乖離率
- 株価(5日)
移動平均値 - +0.48%
2,901 - 株価(25日)
移動平均値 - -0.72%
2,936 - 出来高(5日)
移動平均値 - +4.37%
216,060
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 | 2,891 | 2,924 | 2,872 | 2,915 | +1.25% | 225,500 | 2773億8237万 | -0.72% | 27.59 | 0.76 |
04/25 | 2,909 | 2,915 | 2,877 | 2,879 | -1.13% | 299,700 | 2739億5672万 | -1.97% | 27.25 | 0.75 |
04/24 | 2,893 | 2,928 | 2,882 | 2,912 | +0.52% | 258,200 | 2770億9690万 | -0.92% | 27.56 | 0.76 |
04/23 | 2,922 | 2,928 | 2,892 | 2,897 | -0.1% | 162,300 | 2756億6955万 | -1.4% | 27.42 | 0.75 |
04/22 | 2,898 | 2,901 | 2,867 | 2,900 | +1.51% | 134,600 | 2759億5502万 | -1.26% | 27.45 | 0.75 |
04/19 | 2,878 | 2,890 | 2,811 | 2,857 | -1.28% | 312,900 | 2718億6327万 | -2.66% | 27.04 | 0.74 |
04/18 | 2,885 | 2,913 | 2,868 | 2,894 | +0.84% | 161,200 | 2753億8408万 | -1.36% | 27.39 | 0.75 |
04/17 | 2,925 | 2,927 | 2,863 | 2,870 | -1.81% | 261,400 | 2731億31万 | -2.11% | 27.17 | 0.75 |
04/16 | 2,962 | 2,967 | 2,915 | 2,923 | -2.44% | 248,400 | 2781億4363万 | -0.34% | 27.67 | 0.76 |
04/15 | 2,970 | 3,002 | 2,955 | 2,996 | -0.43% | 215,400 | 2850億9008万 | +2.22% | 28.36 | 0.78 |
04/12 | 3,027 | 3,027 | 2,989 | 3,009 | +0.53% | 244,200 | 2863億2712万 | +2.7% | 28.48 | 0.78 |
04/11 | 2,991 | 3,017 | 2,964 | 2,993 | -0.93% | 246,100 | 2848億461万 | +2.29% | 28.33 | 0.78 |
04/10 | 3,001 | 3,033 | 2,996 | 3,021 | +0.83% | 229,400 | 2874億6900万 | +3.39% | 28.6 | 0.79 |
04/09 | 3,025 | 3,040 | 2,985 | 2,996 | -2.06% | 393,400 | 2850億9008万 | +2.74% | 28.36 | 0.78 |
04/08 | 3,017 | 3,087 | 3,010 | 3,059 | +2.14% | 410,600 | 2910億8496万 | +5.08% | 28.96 | 0.8 |
04/05 | 2,967 | 2,999 | 2,944 | 2,995 | +0.34% | 237,500 | 2849億9492万 | +3.1% | 28.35 | 0.78 |
04/04 | 2,980 | 3,015 | 2,970 | 2,985 | +0.3% | 427,600 | 2840億4335万 | +2.9% | 28.26 | 0.78 |
04/03 | 2,890 | 3,047 | 2,889 | 2,976 | +3.37% | 692,600 | 2831億8694万 | +2.66% | 28.17 | 0.77 |
04/02 | 2,834 | 2,888 | 2,823 | 2,879 | +1.05% | 297,000 | 2739億5672万 | -0.66% | 27.25 | 0.75 |
04/01 | 2,898 | 2,900 | 2,847 | 2,849 | -1.35% | 219,400 | 2711億201万 | -1.83% | 26.97 | 0.74 |
03/29 | 2,910 | 2,915 | 2,887 | 2,888 | +0.1% | 314,200 | 2748億1313万 | -0.65% | 27.34 | 0.75 |
03/28 | 2,930 | 2,932 | 2,868 | 2,885 | -2.2% | 286,500 | 2745億2766万 | -0.89% | 27.31 | 0.75 |
03/27 | 2,972 | 2,975 | 2,941 | 2,950 | -0.71% | 328,400 | 2807億1286万 | +1.24% | 27.92 | 0.77 |
03/26 | 2,941 | 2,975 | 2,924 | 2,971 | +2.2% | 254,100 | 2827億1116万 | +1.85% | 28.12 | 0.77 |
03/25 | 2,973 | 2,973 | 2,903 | 2,907 | -0.55% | 251,100 | 2766億2111万 | -0.27% | 27.52 | 0.76 |
03/22 | 2,940 | 2,940 | 2,913 | 2,923 | -0.58% | 183,200 | 2781億4363万 | +0.24% | 27.67 | 0.76 |
03/21 | 2,919 | 2,959 | 2,914 | 2,940 | +1.41% | 225,200 | 2797億6129万 | +0.86% | 27.83 | 0.76 |
03/19 | 2,865 | 2,910 | 2,865 | 2,899 | +1.19% | 157,900 | 2758億5986万 | -0.48% | 27.44 | 0.75 |
03/18 | 2,829 | 2,865 | 2,819 | 2,865 | +1.09% | 172,900 | 2726億2452万 | -1.51% | 27.12 | 0.75 |
03/15 | 2,808 | 2,835 | 2,806 | 2,834 | -0.14% | 246,200 | 2696億7466万 | -2.48% | 26.83 | 0.74 |
03/14 | 2,826 | 2,842 | 2,803 | 2,838 | -0.18% | 226,200 | 2700億5529万 | -2.31% | 26.86 | 0.74 |
03/13 | 2,902 | 2,941 | 2,843 | 2,843 | -2% | 194,400 | 2705億3107万 | -2.07% | 26.91 | 0.74 |
03/12 | 2,862 | 2,904 | 2,837 | 2,901 | +0.66% | 216,400 | 2760億5017万 | 0% | 27.46 | 0.75 |
03/11 | 2,934 | 2,947 | 2,859 | 2,882 | -2.31% | 216,000 | 2742億4219万 | -0.45% | 27.28 | 0.75 |
03/08 | 2,936 | 2,967 | 2,935 | 2,950 | +0.82% | 283,700 | 2807億1286万 | +2.11% | 27.92 | 0.77 |
03/07 | 2,937 | 2,967 | 2,923 | 2,926 | +0.9% | 364,900 | 2784億2910万 | +1.49% | 27.7 | 0.76 |
03/06 | 2,855 | 2,905 | 2,851 | 2,900 | +1.05% | 259,700 | 2759億5502万 | +0.76% | 27.45 | 0.75 |
03/05 | 2,875 | 2,891 | 2,860 | 2,870 | +0.49% | 228,700 | 2731億31万 | -0.14% | 27.17 | 0.75 |
03/04 | 2,911 | 2,913 | 2,856 | 2,856 | -2.36% | 341,000 | 2717億6811万 | -0.56% | 27.03 | 0.74 |
03/01 | 2,900 | 2,935 | 2,886 | 2,925 | +1.32% | 193,000 | 2783億3394万 | +1.88% | 27.69 | 0.76 |
02/29 | 2,934 | 2,940 | 2,882 | 2,887 | -1.47% | 353,800 | 2747億1798万 | +0.87% | 27.33 | 0.75 |
02/28 | 2,955 | 2,960 | 2,921 | 2,930 | -0.75% | 271,900 | 2788億972万 | +2.66% | 27.74 | 0.76 |
02/27 | 2,987 | 2,987 | 2,944 | 2,952 | -1.14% | 350,300 | 2809億318万 | +3.8% | 27.94 | 0.77 |
02/26 | 2,980 | 2,995 | 2,960 | 2,986 | +0.34% | 189,000 | 2841億3851万 | +5.44% | 28.27 | 0.78 |
02/22 | 3,020 | 3,026 | 2,948 | 2,976 | -0.4% | 437,200 | 2831億8694万 | +5.57% | 28.17 | 0.77 |
02/21 | 2,970 | 3,007 | 2,951 | 2,988 | +1.29% | 518,800 | 2843億2882万 | +6.45% | 28.28 | 0.78 |
02/20 | 2,981 | 2,981 | 2,938 | 2,950 | -2.32% | 409,400 | 2807億1286万 | +5.58% | 27.92 | 0.77 |
02/19 | 2,922 | 3,020 | 2,916 | 3,020 | +3.07% | 449,500 | 2873億7385万 | +8.52% | 28.59 | 0.79 |
02/16 | 2,929 | 2,970 | 2,908 | 2,930 | +0.03% | 415,400 | 2788億972万 | +5.81% | 27.74 | 0.76 |
02/15 | 2,917 | 2,955 | 2,888 | 2,929 | +1.24% | 580,800 | 2787億1457万 | +6.08% | 27.73 | 0.76 |
02/14 | 2,917 | 2,978 | 2,869 | 2,893 | +0.28% | 690,500 | 2752億8892万 | +5.16% | 27.38 | 0.75 |
02/13 | 2,800 | 2,958 | 2,758 | 2,885 | +3.04% | 1,231,200 | 2745億2766万 | +5.22% | 27.31 | 0.75 |
02/09 | 2,797 | 2,804 | 2,769 | 2,800 | 0% | 314,000 | 2664億3933万 | +2.38% | 26.5 | 0.73 |
02/08 | 2,793 | 2,815 | 2,765 | 2,800 | -0.07% | 294,400 | 2664億3933万 | +2.49% | 26.5 | 0.73 |
02/07 | 2,788 | 2,819 | 2,780 | 2,802 | +0.57% | 215,500 | 2666億2964万 | +2.6% | 26.52 | 0.73 |
02/06 | 2,789 | 2,810 | 2,780 | 2,786 | -0.25% | 258,500 | 2651億713万 | +2.16% | 26.37 | 0.72 |
02/05 | 2,759 | 2,800 | 2,751 | 2,793 | +1.53% | 155,500 | 2657億7323万 | +2.8% | 26.44 | 0.73 |
02/02 | 2,750 | 2,768 | 2,736 | 2,751 | +0.22% | 174,700 | 2617億7664万 | +1.63% | 26.04 | 0.72 |
02/01 | 2,771 | 2,774 | 2,741 | 2,745 | -1.79% | 304,500 | 2612億570万 | +1.67% | 25.98 | 0.71 |
01/31 | 2,781 | 2,795 | 2,753 | 2,795 | -0.11% | 372,400 | 2659億6354万 | +3.79% | 26.46 | 0.73 |
01/30 | 2,820 | 2,835 | 2,789 | 2,798 | -0.46% | 328,700 | 2662億4901万 | +4.25% | 26.49 | 0.73 |
01/29 | 2,822 | 2,828 | 2,803 | 2,811 | +0.11% | 234,400 | 2674億8605万 | +5.12% | 26.61 | 0.73 |
01/26 | 2,830 | 2,830 | 2,794 | 2,808 | -1.23% | 386,900 | 2672億58万 | +5.48% | 26.58 | 0.73 |
01/25 | 2,760 | 2,860 | 2,756 | 2,843 | +5.49% | 1,307,600 | 2705億3107万 | +7.32% | 26.91 | 0.74 |
01/24 | 2,687 | 2,713 | 2,673 | 2,695 | +0.26% | 239,300 | 2564億4785万 | +2.24% | 25.51 | 0.7 |
01/23 | 2,684 | 2,704 | 2,672 | 2,688 | +0.45% | 304,600 | 2557億8175万 | +2.36% | 25.44 | 0.7 |
01/22 | 2,659 | 2,680 | 2,654 | 2,676 | +0.72% | 136,900 | 2546億3987万 | +2.29% | 25.33 | 0.7 |
01/19 | 2,642 | 2,672 | 2,638 | 2,657 | +0.23% | 172,400 | 2528億3189万 | +1.96% | 25.15 | 0.69 |
01/18 | 2,666 | 2,683 | 2,647 | 2,651 | -0.9% | 200,900 | 2522億6095万 | +2.04% | 25.09 | 0.69 |
01/17 | 2,699 | 2,725 | 2,674 | 2,675 | +0.22% | 359,200 | 2545億4471万 | +3.28% | 25.32 | 0.7 |
01/16 | 2,664 | 2,703 | 2,664 | 2,669 | +0.19% | 372,300 | 2539億7377万 | +3.37% | 25.26 | 0.69 |
01/15 | 2,677 | 2,683 | 2,653 | 2,664 | -0.97% | 279,800 | 2534億9799万 | +3.5% | 25.22 | 0.69 |
01/12 | 2,740 | 2,740 | 2,686 | 2,690 | -1.14% | 238,600 | 2559億7207万 | +4.91% | 25.46 | 0.7 |
01/11 | 2,708 | 2,733 | 2,695 | 2,721 | +1.38% | 398,100 | 2589億2193万 | +6.58% | 25.76 | 0.71 |
01/10 | 2,663 | 2,691 | 2,633 | 2,684 | +1.17% | 599,100 | 2554億113万 | +5.63% | 25.41 | 0.7 |
01/09 | 2,702 | 2,702 | 2,632 | 2,653 | -2.64% | 541,100 | 2524億5126万 | +4.82% | 25.11 | 0.69 |
01/05 | 2,721 | 2,728 | 2,685 | 2,725 | +0.15% | 516,600 | 2593億256万 | +8.01% | 25.79 | 0.71 |
01/04 | 2,690 | 2,721 | 2,671 | 2,721 | -1.84% | 768,900 | 2589億2193万 | +8.32% | 25.76 | 0.71 |
2023 | ||||||||||
12/29 | 2,711 | 2,775 | 2,705 | 2,772 | +2.9% | 845,900 | 2637億7493万 | +10.79% | - | 0.72 |
12/28 | 2,515 | 2,705 | 2,511 | 2,694 | +5.4% | 2,053,200 | 2563億5269万 | +8.24% | - | 0.7 |
12/27 | 2,551 | 2,557 | 2,542 | 2,556 | +0.71% | 299,700 | 2432億2104万 | +3.19% | - | 0.66 |
12/26 | 2,571 | 2,574 | 2,534 | 2,538 | -1.36% | 287,300 | 2415億822万 | +2.71% | - | 0.66 |
12/25 | 2,601 | 2,603 | 2,570 | 2,573 | -0.23% | 373,400 | 2448億3871万 | +4.34% | - | 0.67 |
12/22 | 2,557 | 2,585 | 2,550 | 2,579 | +0.82% | 308,500 | 2454億965万 | +4.84% | - | 0.67 |
12/21 | 2,550 | 2,558 | 2,547 | 2,558 | +0.16% | 281,300 | 2434億1136万 | +4.28% | - | 0.67 |
12/20 | 2,510 | 2,560 | 2,507 | 2,554 | +2.41% | 475,500 | 2430億3073万 | +4.33% | - | 0.66 |
12/19 | 2,504 | 2,504 | 2,470 | 2,494 | -0.36% | 259,900 | 2373億2131万 | +2.26% | - | 0.65 |
12/18 | 2,500 | 2,506 | 2,481 | 2,503 | -0.04% | 311,800 | 2381億7773万 | +2.71% | - | 0.65 |
12/15 | 2,464 | 2,504 | 2,454 | 2,504 | +2.37% | 508,000 | 2382億7288万 | +2.83% | - | 0.65 |
12/14 | 2,448 | 2,453 | 2,423 | 2,446 | +0.45% | 370,600 | 2327億5378万 | +0.62% | - | 0.64 |
12/13 | 2,450 | 2,450 | 2,425 | 2,435 | -0.12% | 217,300 | 2317億706万 | +0.33% | - | 0.63 |
12/12 | 2,472 | 2,472 | 2,434 | 2,438 | -1.06% | 211,700 | 2319億9253万 | +0.49% | - | 0.63 |
12/11 | 2,460 | 2,472 | 2,447 | 2,464 | +0.94% | 293,900 | 2344億6661万 | +1.65% | - | 0.64 |
12/08 | 2,450 | 2,452 | 2,425 | 2,441 | -0.85% | 379,700 | 2322億7800万 | +0.78% | - | 0.63 |
12/07 | 2,470 | 2,475 | 2,455 | 2,462 | -0.44% | 206,900 | 2342億7629万 | +1.74% | - | 0.64 |
12/06 | 2,438 | 2,475 | 2,434 | 2,473 | +1.9% | 305,200 | 2353億2302万 | +2.36% | - | 0.64 |
12/05 | 2,420 | 2,432 | 2,409 | 2,427 | +0.29% | 327,000 | 2309億4580万 | +0.66% | - | 0.63 |
12/04 | 2,407 | 2,430 | 2,406 | 2,420 | -0.04% | 302,600 | 2302億7970万 | +0.46% | - | 0.63 |
12/01 | 2,453 | 2,453 | 2,421 | 2,421 | -0.53% | 193,900 | 2303億7486万 | +0.62% | - | 0.63 |
11/30 | 2,421 | 2,435 | 2,411 | 2,434 | -0.41% | 395,300 | 2316億1190万 | +1.25% | - | 0.63 |
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 | 5,800 580 12/26 | 2,940 294 3/17 | 2,054,900 20,549,000 2/4 | - | - | +9.54% 9/21 | -21.96% 2/1 |
2009年 3月期 | 3,670 367 5/23 367 5/20 | 1,230 123 3/13 123 3/12 他2件 | 821,000 8,210,000 5/1 | - | - | +15.76% 4/3 | -31.48% 10/10 |
2010年 3月期 | 2,060 206 3/31 206 3/30 | 1,170 117 10/6 117 10/5 | 2,791,300 27,913,000 11/30 | 1633億3163万 | 927億6602万 | +15.53% 10/30 | -14.62% 10/5 |
2011年 3月期 | 2,260 226 3/9 | 1,230 123 3/15 | 7,001,600 70,016,000 6/2 | 1791億8907万 | 975億2325万 | +14.88% 2/10 | -29.63% 3/15 |
2012年 3月期 | 2,100 210 5/11 | 1,170 117 11/25 117 11/24 | 2,310,500 23,105,000 5/11 | 1665億312万 | 927億6602万 | +12.35% 1/20 | -15.65% 8/22 |
2013年 3月期 | 3,280 328 11/26 | 1,550 155 1/9 | 1,569,000 15,690,000 4/24 | 2600億6201万 | 1228億9516万 | +19.05% 5/22 | -10.79% 6/7 |
2014年 12月期 | 3,230 323 1/20 323 1/16 | 2,040 204 10/17 | 3,227,900 32,279,000 6/18 | 2969億5717万 | 1969億3589万 | +16.91% 12/8 | -13.08% 10/17 |
2015年 12月期 | 3,820 382 4/22 | 2,560 256 8/25 | 1,758,200 17,582,000 2/16 | 3687億7212万 | 2471億3524万 | +13.07% 2/16 | -13.32% 1/21 |
2016年 12月期 | 3,845 12/9 | 1,950 6/28 | 1,525,000 6/29 | 3658億7829万 | 1855億5596万 | +18.74% 8/29 | -21.41% 2/12 |
2017年 12月期 | 4,415 8/8 | 3,300 1/18 | 1,800,500 11/14 | 4201億1773万 | 3140億1778万 | +11.53% 3/6 | -8.74% 8/14 |
2018年 12月期 | 4,525 1/12 | 3,150 10/26 | 3,493,700 12/25 | 4305億8499万 | 2997億4424万 | +7.8% 12/3 | -13.9% 10/26 10/25 |
2019年 12月期 | 3,635 3/4 | 2,534 8/26 | 903,200 8/30 | 3458億9534万 | 2411億2759万 | +12.28% 9/13 | -15.03% 5/15 |
2020年 12月期 | 3,130 2/14 | 1,833 3/17 | 1,298,700 5/15 | 2978億4110万 | 1744億2260万 | +12.23% 5/28 | -27.3% 3/18 |
2021年 12月期 | 3,380 9/17 9/14 | 2,492 1/6 | 857,700 6/18 | 3216億3033万 | 2371億3100万 | +7.96% 9/14 | -6.66% 10/5 |
2022年 12月期 | 3,100 1/17 | 2,206 3/9 | 1,274,300 2/8 | 2949億8640万 | 2099億1613万 | +4.37% 4/4 | -16.97% 3/9 |
2023年 12月期 | 2,821 8/2 | 2,245 3/16 | 2,053,200 12/28 | 2684億3762万 | 2136億2724万 | +10.81% 12/29 | -7.13% 8/9 |
最新 | 2,915 2024/4/26 | 225,500 | 2773億8237万 | -0.72% 2,936 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 18%(1.18倍)
- 1985/12/28 vs 1984/12/28
- -2%(0.98倍)
- 1986/12/27 vs 1985/12/28
- 74%(1.74倍)
- 1987/12/28 vs 1986/12/27
- 26%(1.26倍)
- 1988/12/28 vs 1987/12/28
- 36%(1.36倍)
- 1989/12/29 vs 1988/12/28
- 5%(1.05倍)
- 1990/12/28 vs 1989/12/29
- -50%(0.5倍)
- 1991/12/30 vs 1990/12/28
- 4%(1.04倍)
- 1992/12/30 vs 1991/12/30
- -18%(0.82倍)
- 1993/12/30 vs 1992/12/30
- 4%(1.04倍)
- 1994/12/30 vs 1993/12/30
- 15%(1.15倍)
- 1995/12/29 vs 1994/12/30
- -1%(0.99倍)
- 1996/12/30 vs 1995/12/29
- -11%(0.89倍)
- 1997/12/30 vs 1996/12/30
- -23%(0.77倍)
- 1998/12/30 vs 1997/12/30
- -6%(0.94倍)
- 1999/12/30 vs 1998/12/30
- -2%(0.98倍)
- 2000/12/29 vs 1999/12/30
- 12%(1.12倍)
- 2001/12/28 vs 2000/12/29
- -45%(0.55倍)
- 2002/12/30 vs 2001/12/28
- 2%(1.02倍)
- 2003/12/30 vs 2002/12/30
- 7%(1.07倍)
- 2004/12/30 vs 2003/12/30
- 16%(1.16倍)
- 2005/12/30 vs 2004/12/30
- 117%(2.17倍)
- 2006/12/29 vs 2005/12/30
- -9%(0.91倍)
- 2007/12/28 vs 2006/12/29
- 21%(1.21倍)
- 2008/12/30 vs 2007/12/28
- -67%(0.33倍)
- 2009/12/30 vs 2008/12/30
- -16%(0.84倍)
- 2010/12/30 vs 2009/12/30
- 15%(1.15倍)
- 2011/12/30 vs 2010/12/30
- -23%(0.77倍)
- 2012/12/28 vs 2011/12/30
- 14%(1.14倍)
- 2013/12/30 vs 2012/12/28
- 101%(2.01倍)
- 2014/12/30 vs 2013/12/30
- -9%(0.91倍)
- 2015/12/30 vs 2014/12/30
- 13%(1.13倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- 20%(1.2倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- -10%(0.9倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- -20%(0.8倍)
- 2023/12/29 vs 2022/12/30
- 19%(1.19倍)
- 2024/04/26 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
1,170円(2011/11/25) - 149%(2.49倍)
2,915円(4/26)