株価チャート
株価
4/25
- 前日 (4/24)
- 1,565
- 始値
- 1,562
- 高値
- 1,562
- 安値
- 1,551
- 終値 -0.89%
- 1,551
- 出来高 -58.39%
- 6,700
乖離率
- 株価（5日）
移動平均値 - +0.98%
1,536 - 株価（25日）
移動平均値 - +0.19%
1,548 - 出来高（5日）
移動平均値 - -39.42%
11,060
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 | 1,562 | 1,562 | 1,551 | 1,551 | -0.89% | 6,700 | 238億2756万 | +0.19% | - | 0.58 |
| 04/24 | 1,544 | 1,567 | 1,544 | 1,565 | +1.62% | 16,100 | 240億4264万 | +0.97% | - | 0.59 |
| 04/23 | 1,538 | 1,544 | 1,530 | 1,540 | +0.98% | 5,500 | 236億5857万 | -0.71% | - | 0.58 |
| 04/22 | 1,523 | 1,532 | 1,519 | 1,525 | +1.6% | 8,600 | 234億2813万 | -1.87% | - | 0.57 |
| 04/19 | 1,522 | 1,528 | 1,498 | 1,501 | -2.21% | 18,400 | 230億5943万 | -3.6% | - | 0.56 |
| 04/18 | 1,524 | 1,535 | 1,515 | 1,535 | +1.32% | 4,800 | 235億8176万 | -1.6% | - | 0.58 |
| 04/17 | 1,531 | 1,531 | 1,512 | 1,515 | -1.05% | 19,800 | 232億7451万 | -3.01% | - | 0.57 |
| 04/16 | 1,545 | 1,545 | 1,525 | 1,531 | -1.54% | 18,900 | 235億2031万 | -2.11% | - | 0.57 |
| 04/15 | 1,558 | 1,558 | 1,545 | 1,555 | -0.32% | 12,000 | 238億8902万 | -0.64% | - | 0.58 |
| 04/12 | 1,555 | 1,560 | 1,551 | 1,560 | +0.32% | 19,500 | 239億6583万 | -0.45% | - | 0.59 |
| 04/11 | 1,546 | 1,555 | 1,542 | 1,555 | +0.06% | 4,300 | 238億8902万 | -0.83% | - | 0.58 |
| 04/10 | 1,552 | 1,559 | 1,551 | 1,554 | -0.58% | 11,400 | 238億7365万 | -1.02% | - | 0.58 |
| 04/09 | 1,552 | 1,566 | 1,547 | 1,563 | +0.71% | 8,400 | 240億1192万 | -0.51% | - | 0.59 |
| 04/08 | 1,536 | 1,552 | 1,536 | 1,552 | +1.17% | 11,600 | 238億4293万 | -1.27% | - | 0.58 |
| 04/05 | 1,528 | 1,535 | 1,522 | 1,534 | -0.97% | 11,500 | 235億6640万 | -2.6% | - | 0.58 |
| 04/04 | 1,541 | 1,552 | 1,535 | 1,549 | +0.52% | 16,300 | 237億9684万 | -1.78% | - | 0.58 |
| 04/03 | 1,533 | 1,547 | 1,523 | 1,541 | +0.39% | 17,800 | 236億7394万 | -2.41% | - | 0.58 |
| 04/02 | 1,544 | 1,544 | 1,533 | 1,535 | -0.52% | 17,300 | 235億8176万 | -2.66% | - | 0.58 |
| 04/01 | 1,563 | 1,567 | 1,543 | 1,543 | 0% | 18,200 | 237億466万 | -2.03% | - | 0.58 |
| 03/29 | 1,531 | 1,546 | 1,530 | 1,543 | +0.72% | 10,300 | 237億466万 | -1.97% | - | 0.58 |
| 03/28 | 1,556 | 1,565 | 1,532 | 1,532 | -3.22% | 16,900 | 235億3567万 | -2.61% | - | 0.58 |
| 03/27 | 1,585 | 1,585 | 1,579 | 1,583 | +0.7% | 18,800 | 243億1917万 | +0.83% | - | 0.59 |
| 03/26 | 1,567 | 1,582 | 1,566 | 1,572 | +0.06% | 9,000 | 241億5018万 | +0.38% | - | 0.59 |
| 03/25 | 1,598 | 1,598 | 1,567 | 1,571 | -1.87% | 16,300 | 241億3482万 | +0.51% | - | 0.59 |
| 03/22 | 1,604 | 1,606 | 1,597 | 1,601 | -0.19% | 12,000 | 245億9570万 | +2.76% | - | 0.6 |
| 03/21 | 1,600 | 1,606 | 1,596 | 1,604 | +0.94% | 13,900 | 246億4179万 | +3.28% | - | 0.6 |
| 03/19 | 1,593 | 1,594 | 1,575 | 1,589 | -0.69% | 15,400 | 244億1135万 | +2.65% | - | 0.6 |
| 03/18 | 1,599 | 1,601 | 1,588 | 1,600 | +0.31% | 10,700 | 245億8034万 | +3.63% | - | 0.6 |
| 03/15 | 1,591 | 1,595 | 1,581 | 1,595 | +0.25% | 24,800 | 245億352万 | +3.37% | - | 0.6 |
| 03/14 | 1,584 | 1,591 | 1,574 | 1,591 | +1.08% | 12,400 | 244億4207万 | +3.18% | - | 0.6 |
| 03/13 | 1,582 | 1,582 | 1,554 | 1,574 | +0.38% | 9,100 | 241億8091万 | +2.14% | - | 0.59 |
| 03/12 | 1,557 | 1,568 | 1,547 | 1,568 | +0.19% | 12,000 | 240億8873万 | +1.75% | - | 0.59 |
| 03/11 | 1,595 | 1,595 | 1,555 | 1,565 | -2.07% | 39,000 | 240億4264万 | +1.49% | - | 0.59 |
| 03/08 | 1,594 | 1,610 | 1,588 | 1,598 | +0.19% | 49,800 | 245億4961万 | +3.56% | - | 0.6 |
| 03/07 | 1,600 | 1,601 | 1,590 | 1,595 | +0.31% | 8,800 | 245億352万 | +3.44% | - | 0.6 |
| 03/06 | 1,592 | 1,602 | 1,585 | 1,590 | -0.19% | 17,900 | 244億2671万 | +3.18% | - | 0.6 |
| 03/05 | 1,593 | 1,607 | 1,570 | 1,593 | 0% | 17,300 | 244億7280万 | +3.44% | - | 0.6 |
| 03/04 | 1,618 | 1,618 | 1,590 | 1,593 | -1.67% | 38,600 | 244億7280万 | +3.58% | - | 0.6 |
| 03/01 | 1,591 | 1,620 | 1,590 | 1,620 | +1.82% | 27,800 | 248億8759万 | +5.4% | - | 0.61 |
| 02/29 | 1,588 | 1,612 | 1,584 | 1,591 | +0.25% | 46,900 | 244億4207万 | +3.65% | - | 0.6 |
| 02/28 | 1,641 | 1,646 | 1,574 | 1,587 | +6.44% | 86,500 | 243億8062万 | +3.46% | - | 0.6 |
| 02/27 | 1,491 | 1,502 | 1,491 | 1,491 | -0.27% | 6,300 | 229億580万 | -2.8% | - | 0.56 |
| 02/26 | 1,527 | 1,530 | 1,495 | 1,495 | -1.25% | 10,900 | 229億6725万 | -2.73% | - | 0.56 |
| 02/22 | 1,505 | 1,515 | 1,505 | 1,514 | +0.66% | 17,400 | 232億5914万 | -1.69% | - | 0.57 |
| 02/21 | 1,478 | 1,509 | 1,474 | 1,504 | +1.76% | 21,100 | 231億552万 | -2.53% | - | 0.56 |
| 02/20 | 1,483 | 1,490 | 1,470 | 1,478 | -0.34% | 12,500 | 227億609万 | -4.46% | - | 0.56 |
| 02/19 | 1,482 | 1,492 | 1,481 | 1,483 | +0.61% | 9,200 | 227億8290万 | -4.45% | - | 0.56 |
| 02/16 | 1,479 | 1,482 | 1,468 | 1,474 | +0.89% | 14,100 | 226億4464万 | -5.33% | - | 0.55 |
| 02/15 | 1,492 | 1,492 | 1,461 | 1,461 | -0.07% | 16,300 | 224億4492万 | -6.53% | - | 0.55 |
| 02/14 | 1,500 | 1,501 | 1,459 | 1,462 | -2.27% | 27,900 | 224億6028万 | -6.82% | - | 0.55 |
| 02/13 | 1,484 | 1,510 | 1,483 | 1,496 | +0.88% | 31,700 | 229億8262万 | -5.02% | - | 0.56 |
| 02/09 | 1,570 | 1,575 | 1,465 | 1,483 | -6.02% | 65,300 | 227億8290万 | -6.08% | - | 0.56 |
| 02/08 | 1,566 | 1,580 | 1,548 | 1,578 | +0.77% | 12,800 | 242億4236万 | -0.25% | - | 0.59 |
| 02/07 | 1,564 | 1,570 | 1,561 | 1,566 | -0.25% | 9,400 | 240億5801万 | -0.95% | - | 0.59 |
| 02/06 | 1,582 | 1,585 | 1,570 | 1,570 | -0.76% | 7,200 | 241億1946万 | -0.57% | - | 0.59 |
| 02/05 | 1,588 | 1,588 | 1,579 | 1,582 | -0.25% | 4,000 | 243億381万 | +0.25% | - | 0.59 |
| 02/02 | 1,585 | 1,586 | 1,567 | 1,586 | +0.7% | 10,500 | 243億6526万 | +0.76% | - | 0.6 |
| 02/01 | 1,578 | 1,578 | 1,565 | 1,575 | -0.19% | 6,500 | 241億9627万 | +0.19% | - | 0.59 |
| 01/31 | 1,570 | 1,582 | 1,566 | 1,578 | +0.83% | 9,500 | 242億4236万 | +0.51% | - | 0.59 |
| 01/30 | 1,577 | 1,577 | 1,565 | 1,565 | -0.7% | 9,000 | 240億4264万 | -0.13% | - | 0.59 |
| 01/29 | 1,586 | 1,586 | 1,560 | 1,576 | +1.94% | 5,800 | 242億1163万 | +0.57% | - | 0.59 |
| 01/26 | 1,563 | 1,563 | 1,546 | 1,546 | -1.09% | 14,200 | 237億5075万 | -1.28% | - | 0.58 |
| 01/25 | 1,567 | 1,569 | 1,560 | 1,563 | +0.13% | 8,400 | 240億1192万 | -0.13% | - | 0.59 |
| 01/24 | 1,576 | 1,576 | 1,555 | 1,561 | -0.95% | 8,400 | 239億8119万 | -0.26% | - | 0.59 |
| 01/23 | 1,586 | 1,590 | 1,576 | 1,576 | -0.63% | 4,700 | 242億1163万 | +0.83% | - | 0.59 |
| 01/22 | 1,579 | 1,588 | 1,578 | 1,586 | +1.08% | 2,500 | 243億6526万 | +1.54% | - | 0.6 |
| 01/19 | 1,575 | 1,584 | 1,569 | 1,569 | -0.13% | 7,900 | 241億409万 | +0.58% | - | 0.59 |
| 01/18 | 1,588 | 1,588 | 1,570 | 1,571 | -1.01% | 8,100 | 241億3482万 | +0.77% | - | 0.59 |
| 01/17 | 1,598 | 1,615 | 1,587 | 1,587 | -0.25% | 9,100 | 243億8062万 | +1.93% | - | 0.6 |
| 01/16 | 1,624 | 1,624 | 1,591 | 1,591 | -2.03% | 14,400 | 244億4207万 | +2.25% | - | 0.6 |
| 01/15 | 1,605 | 1,627 | 1,605 | 1,624 | +1.5% | 10,100 | 249億4904万 | +4.5% | - | 0.61 |
| 01/12 | 1,619 | 1,626 | 1,592 | 1,600 | -1.42% | 15,800 | 245億8034万 | +3.23% | - | 0.6 |
| 01/11 | 1,628 | 1,628 | 1,611 | 1,623 | +0.56% | 15,900 | 249億3368万 | +4.91% | - | 0.61 |
| 01/10 | 1,605 | 1,630 | 1,600 | 1,614 | +0.81% | 27,000 | 247億9542万 | +4.53% | - | 0.61 |
| 01/09 | 1,593 | 1,601 | 1,592 | 1,601 | +0.57% | 11,400 | 245億9570万 | +3.83% | - | 0.6 |
| 01/05 | 1,578 | 1,592 | 1,577 | 1,592 | +0.89% | 9,500 | 244億5744万 | +3.31% | - | 0.6 |
| 01/04 | 1,555 | 1,585 | 1,541 | 1,578 | +2.27% | 9,600 | 242億4236万 | +2.47% | - | 0.59 |
| 2023 | ||||||||||
| 12/29 | 1,530 | 1,552 | 1,530 | 1,543 | +0.85% | 9,500 | 237億466万 | +0.19% | - | 0.59 |
| 12/28 | 1,515 | 1,530 | 1,514 | 1,530 | +0.26% | 4,800 | 235億495万 | -0.71% | - | 0.58 |
| 12/27 | 1,512 | 1,533 | 1,506 | 1,526 | +1.73% | 15,200 | 234億4350万 | -1.1% | - | 0.58 |
| 12/26 | 1,507 | 1,515 | 1,500 | 1,500 | -0.86% | 12,200 | 230億4407万 | -2.91% | - | 0.57 |
| 12/25 | 1,532 | 1,532 | 1,503 | 1,513 | -1.11% | 10,200 | 232億4378万 | -2.26% | - | 0.58 |
| 12/22 | 1,522 | 1,533 | 1,522 | 1,530 | +0.59% | 7,700 | 235億495万 | -1.35% | - | 0.58 |
| 12/21 | 1,540 | 1,540 | 1,518 | 1,521 | -2.12% | 9,600 | 233億6668万 | -2.06% | - | 0.58 |
| 12/20 | 1,546 | 1,563 | 1,544 | 1,554 | +0.97% | 16,600 | 238億7365万 | -0.13% | - | 0.59 |
| 12/19 | 1,532 | 1,539 | 1,522 | 1,539 | +0.46% | 8,500 | 236億4321万 | -1.16% | - | 0.59 |
| 12/18 | 1,554 | 1,554 | 1,518 | 1,532 | -1.42% | 9,900 | 235億3567万 | -1.73% | - | 0.58 |
| 12/15 | 1,535 | 1,555 | 1,527 | 1,554 | +1.97% | 42,300 | 238億7365万 | -0.45% | - | 0.59 |
| 12/14 | 1,542 | 1,542 | 1,523 | 1,524 | -0.78% | 10,400 | 234億1277万 | -2.43% | - | 0.58 |
| 12/13 | 1,554 | 1,554 | 1,533 | 1,536 | -0.71% | 8,600 | 235億9712万 | -1.79% | - | 0.58 |
| 12/12 | 1,554 | 1,555 | 1,545 | 1,547 | -0.06% | 12,000 | 237億6611万 | -1.21% | - | 0.59 |
| 12/11 | 1,534 | 1,554 | 1,534 | 1,548 | +1.91% | 14,000 | 237億8148万 | -1.28% | - | 0.59 |
| 12/08 | 1,547 | 1,555 | 1,511 | 1,519 | -2.32% | 30,100 | 233億3596万 | -3.19% | - | 0.58 |
| 12/07 | 1,544 | 1,560 | 1,541 | 1,555 | +0.13% | 13,400 | 238億8902万 | -1.02% | - | 0.59 |
| 12/06 | 1,520 | 1,561 | 1,520 | 1,553 | +2.24% | 18,800 | 238億5829万 | -1.08% | - | 0.59 |
| 12/05 | 1,530 | 1,535 | 1,519 | 1,519 | -1.11% | 14,000 | 233億3596万 | -3.19% | - | 0.58 |
| 12/04 | 1,545 | 1,546 | 1,535 | 1,536 | -0.78% | 8,500 | 235億9712万 | -2.1% | - | 0.58 |
| 12/01 | 1,557 | 1,558 | 1,546 | 1,548 | -0.58% | 10,700 | 237億8148万 | -1.28% | - | 0.59 |
| 11/30 | 1,550 | 1,557 | 1,544 | 1,557 | -0.26% | 9,400 | 239億1974万 | -0.57% | - | 0.59 |
| 11/29 | 1,571 | 1,576 | 1,559 | 1,561 | -1.14% | 8,200 | 239億8119万 | -0.19% | - | 0.59 |
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 | 2,270 227 5/11 227 5/10 | 1,140 114 1/16 | 224,600 2,246,000 5/14 | - | - | +18.13% 4/2 | -18.51% 1/16 |
| 2009年 3月期 | 1,830 183 6/25 183 6/24 | 960 96 10/7 | 730,200 7,302,000 4/2 | - | - | +16.3% 11/5 | -25.19% 10/8 |
| 2010年 3月期 | 1,620 162 6/15 162 6/12 | 1,180 118 11/27 | 117,100 1,171,000 8/10 | - | - | +9.56% 2/25 | -8.31% 11/17 |
| 2011年 3月期 | 1,510 151 4/15 151 4/14 | 900 90 3/15 | 113,600 1,136,000 3/23 | 295億3969万 | 176億644万 | +7.77% 12/6 | -22.8% 3/15 |
| 2012年 3月期 | 1,240 124 4/1 | 990 99 8/9 | 87,900 879,000 2/2 | 242億5776万 | 193億6708万 | +8.3% 9/16 | -9.14% 8/5 |
| 2013年 3月期 | 1,590 159 3/12 | 960 96 6/4 96 5/31 他3件 | 285,200 2,852,000 2/26 | 311億471万 | 187億8020万 | +13.48% 1/9 | -10.14% 4/2 |
| 2014年 3月期 | 1,840 184 10/2 | 1,190 119 6/13 | 6,814,700 68,147,000 10/2 | 359億9539万 | 232億7963万 | +29.56% 10/2 | -12.7% 2/4 |
| 2015年 3月期 | 1,720 172 9/8 | 1,300 130 5/21 | 863,700 8,637,000 9/8 | 327億8786万 | 247億8152万 | +14.89% 9/8 | -12.06% 10/16 |
| 2016年 3月期 | 1,670 167 6/2 167 6/1 | 1,320 132 2/12 132 2/10 他2件 | 719,400 7,194,000 4/17 | 318億3473万 | 242億3878万 | +6.25% 3/14 | -9.8% 8/25 |
| 2017年 3月期 | 1,847 2/23 2/21 | 1,230 123 6/28 123 6/24 | 123,400 1,234,000 7/19 | 339億1593万 | 225億8613万 | +10.82% 7/19 | -6.59% 3/31 |
| 2018年 3月期 | 2,442 12/1 | 1,655 4/13 | 74,400 8/8 | 426億4394万 | 303億9029万 | +8.43% 8/9 | -12.6% 2/13 |
| 2019年 3月期 | 2,442 10/2 | 1,717 12/25 | 51,900 3/12 | 409億3454万 | 287億8157万 | +6.25% 2/5 | -19.84% 12/25 |
| 2020年 3月期 | 2,174 5/10 | 1,120 3/13 | 1,202,600 2/19 | 364億4214万 | 177億6623万 | +19.87% 2/18 | -29.98% 3/13 |
| 2021年 3月期 | 2,217 6/25 | 1,385 11/30 | 516,300 6/26 | 351億6763万 | 219億6985万 | +24.18% 6/25 | -10.68% 11/5 |
| 2022年 3月期 | 1,498 4/6 | 1,183 1/28 | 150,000 3/18 | 237億6234万 | 187億6559万 | +5.47% 3/23 | -6.91% 11/30 |
| 2023年 3月期 | 1,432 7/26 | 1,218 1/17 | 236,300 2/24 | 227億1540万 | 193億2078万 | +10.26% 3/9 | -7.14% 12/21 |
| 最新 | 1,551 2024/4/25 | 6,700 | 238億2756万 | +0.19% 1,548 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -5%（0.95倍）
- 1985/12/28 vs 1984/12/28
- 14%（1.14倍）
- 1986/12/27 vs 1985/12/28
- 21%（1.21倍）
- 1987/12/28 vs 1986/12/27
- 49%（1.49倍）
- 1988/12/28 vs 1987/12/28
- 113%（2.13倍）
- 1989/12/29 vs 1988/12/28
- 21%（1.21倍）
- 1990/12/28 vs 1989/12/29
- -56%（0.44倍）
- 1991/12/30 vs 1990/12/28
- 10%（1.1倍）
- 1992/12/30 vs 1991/12/30
- -31%（0.69倍）
- 1993/12/30 vs 1992/12/30
- 0%（1倍）
- 1994/12/30 vs 1993/12/30
- 10%（1.1倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- -7%（0.93倍）
- 1999/12/30 vs 1998/12/30
- 1%（1.01倍）
- 2000/12/29 vs 1999/12/30
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/30
- 23%（1.23倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 50%（1.5倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/04/25 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
900円（2011/03/15） - 72%（1.72倍）
1,551円（4/25）