株価チャート
株価
4/25
- 前日 (4/24)
- 8,056
- 始値
- 8,000
- 高値
- 8,020
- 安値
- 7,809
- 終値 -2.2%
- 7,879
- 出来高 +21.82%
- 180,900
乖離率
- 株価(5日)
移動平均値 - -2.16%
8,053 - 株価(25日)
移動平均値 - -5.55%
8,342 - 出来高(5日)
移動平均値 - +25.78%
143,820
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 | 8,000 | 8,020 | 7,809 | 7,879 | -2.2% | 180,900 | 5121億3500万 | -5.55% | 7.55 | 0.97 |
04/24 | 8,136 | 8,148 | 8,020 | 8,056 | -0.79% | 148,500 | 5236億4000万 | -3.85% | 7.72 | 0.99 |
04/23 | 8,181 | 8,240 | 8,120 | 8,120 | -0.45% | 138,000 | 5278億 | -3.38% | 7.78 | 0.99 |
04/22 | 8,150 | 8,216 | 8,085 | 8,157 | +1.32% | 103,800 | 5302億500万 | -3.14% | 7.81 | 1 |
04/19 | 8,128 | 8,163 | 7,896 | 8,051 | -0.96% | 147,900 | 5233億1500万 | -4.51% | 7.71 | 0.99 |
04/18 | 7,980 | 8,171 | 7,939 | 8,129 | +1.11% | 169,400 | 5283億8500万 | -3.67% | 7.79 | 1 |
04/17 | 8,182 | 8,182 | 7,981 | 8,040 | -1.06% | 178,000 | 5226億 | -4.72% | 7.7 | 0.99 |
04/16 | 8,307 | 8,346 | 8,126 | 8,126 | -2.54% | 164,900 | 5281億9000万 | -3.78% | 7.78 | 1 |
04/15 | 8,338 | 8,360 | 8,252 | 8,338 | -0.67% | 104,700 | 5419億7000万 | -1.31% | 7.99 | 1.02 |
04/12 | 8,362 | 8,463 | 8,345 | 8,394 | +0.68% | 123,300 | 5456億1000万 | -0.66% | 8.04 | 1.03 |
04/11 | 8,310 | 8,404 | 8,283 | 8,337 | -0.52% | 111,200 | 5419億500万 | -1.34% | 7.99 | 1.02 |
04/10 | 8,350 | 8,426 | 8,331 | 8,381 | +0.18% | 113,800 | 5447億6500万 | -0.83% | 8.03 | 1.03 |
04/09 | 8,325 | 8,398 | 8,325 | 8,366 | +0.52% | 83,500 | 5437億9000万 | -1.01% | 8.01 | 1.02 |
04/08 | 8,299 | 8,354 | 8,219 | 8,323 | +0.29% | 109,000 | 5409億9500万 | -1.55% | 7.97 | 1.02 |
04/05 | 8,160 | 8,313 | 8,142 | 8,299 | +1.38% | 116,800 | 5394億3500万 | -1.89% | 7.95 | 1.02 |
04/04 | 8,224 | 8,280 | 8,174 | 8,186 | -0.09% | 135,100 | 5320億9000万 | -3.25% | 7.84 | 1 |
04/03 | 8,244 | 8,280 | 8,167 | 8,193 | -0.7% | 160,600 | 5325億4500万 | -3.27% | 7.85 | 1 |
04/02 | 8,280 | 8,314 | 8,176 | 8,251 | -0.42% | 179,300 | 5363億1500万 | -2.67% | 7.9 | 1.01 |
04/01 | 8,614 | 8,630 | 8,259 | 8,286 | -3.53% | 156,700 | 5385億9000万 | -2.32% | 7.94 | 1.02 |
03/29 | 8,584 | 8,665 | 8,515 | 8,589 | +0.08% | 104,400 | 5582億8500万 | +1.19% | 8.23 | 1.05 |
03/28 | 8,594 | 8,754 | 8,532 | 8,582 | -3.51% | 147,700 | 5578億3000万 | +1.17% | 8.22 | 1.05 |
03/27 | 8,947 | 8,967 | 8,835 | 8,894 | +0.33% | 206,200 | 5781億1000万 | +4.89% | 8.52 | 1.09 |
03/26 | 8,900 | 8,913 | 8,837 | 8,865 | +0.2% | 94,600 | 5762億2500万 | +4.74% | 8.49 | 1.09 |
03/25 | 8,860 | 8,898 | 8,803 | 8,847 | -0.06% | 118,800 | 5750億5500万 | +4.72% | 8.48 | 1.08 |
03/22 | 8,885 | 8,888 | 8,734 | 8,852 | +0.42% | 175,800 | 5753億8000万 | +4.99% | 8.48 | 1.08 |
03/21 | 8,784 | 8,820 | 8,683 | 8,815 | +1.63% | 133,200 | 5729億7500万 | +4.8% | 8.44 | 1.08 |
03/19 | 8,517 | 8,674 | 8,515 | 8,674 | +1.58% | 152,000 | 5638億1000万 | +3.32% | 8.31 | 1.06 |
03/18 | 8,481 | 8,548 | 8,406 | 8,539 | +1.32% | 114,900 | 5550億3500万 | +1.87% | 8.18 | 1.05 |
03/15 | 8,240 | 8,495 | 8,216 | 8,428 | +2.18% | 673,100 | 5478億2000万 | +0.6% | 8.07 | 1.03 |
03/14 | 8,211 | 8,248 | 8,124 | 8,248 | +1.73% | 139,700 | 5361億2000万 | -1.58% | 7.9 | 1.01 |
03/13 | 8,207 | 8,291 | 8,089 | 8,108 | -1.16% | 138,800 | 5270億2000万 | -3.34% | 7.77 | 0.99 |
03/12 | 8,215 | 8,234 | 8,053 | 8,203 | -0.18% | 152,000 | 5331億9500万 | -2.38% | 7.86 | 1.01 |
03/11 | 8,400 | 8,444 | 8,110 | 8,218 | -1.91% | 171,600 | 5341億7000万 | -2.33% | 7.87 | 1.01 |
03/08 | 8,320 | 8,385 | 8,311 | 8,378 | -0.01% | 125,900 | 5445億7000万 | -0.55% | 8.03 | 1.03 |
03/07 | 8,434 | 8,508 | 8,346 | 8,379 | +0.04% | 117,400 | 5446億3500万 | -0.45% | 8.03 | 1.03 |
03/06 | 8,360 | 8,440 | 8,338 | 8,376 | +0.1% | 139,600 | 5444億4000万 | -0.42% | 8.02 | 1.03 |
03/05 | 8,402 | 8,450 | 8,348 | 8,368 | -1.1% | 168,300 | 5439億2000万 | -0.4% | 8.02 | 1.03 |
03/04 | 8,489 | 8,530 | 8,402 | 8,461 | +0.4% | 134,400 | 5499億6500万 | +0.88% | 8.11 | 1.04 |
03/01 | 8,388 | 8,467 | 8,388 | 8,427 | +0.92% | 111,600 | 5477億5500万 | +0.67% | 8.07 | 1.03 |
02/29 | 8,348 | 8,378 | 8,285 | 8,350 | -0.7% | 280,800 | 5427億5000万 | 0% | 8 | 1.02 |
02/28 | 8,347 | 8,492 | 8,347 | 8,409 | +0.48% | 142,500 | 5465億8500万 | +0.91% | 8.06 | 1.03 |
02/27 | 8,361 | 8,460 | 8,358 | 8,369 | -0.37% | 131,300 | 5439億8500万 | +0.65% | 8.02 | 1.03 |
02/26 | 8,450 | 8,500 | 8,375 | 8,400 | -0.24% | 153,900 | 5460億 | +1.29% | 8.05 | 1.03 |
02/22 | 8,412 | 8,479 | 8,389 | 8,420 | -0.46% | 200,600 | 5473億 | +1.83% | 8.07 | 1.03 |
02/21 | 8,401 | 8,492 | 8,401 | 8,459 | -0.25% | 165,900 | 5498億3500万 | +2.6% | 8.1 | 1.04 |
02/20 | 8,533 | 8,550 | 8,458 | 8,480 | -0.62% | 95,700 | 5512億 | +3.13% | 8.12 | 1.04 |
02/19 | 8,453 | 8,533 | 8,394 | 8,533 | +0.86% | 126,000 | 5546億4500万 | +4.02% | 8.17 | 1.05 |
02/16 | 8,470 | 8,554 | 8,433 | 8,460 | +0.5% | 137,900 | 5499億 | +3.47% | 8.1 | 1.04 |
02/15 | 8,483 | 8,497 | 8,282 | 8,418 | +0.83% | 135,200 | 5471億7000万 | +3.3% | 8.06 | 1.03 |
02/14 | 8,429 | 8,470 | 8,298 | 8,349 | -0.97% | 121,700 | 5426億8500万 | +2.82% | 8 | 1.02 |
02/13 | 8,358 | 8,431 | 8,257 | 8,431 | +1.12% | 267,000 | 5480億1500万 | +4.14% | 8.08 | 1.03 |
02/09 | 8,506 | 8,506 | 8,330 | 8,338 | -1.2% | 138,000 | 5419億7000万 | +3.33% | 7.99 | 1.02 |
02/08 | 8,513 | 8,573 | 8,439 | 8,439 | -0.35% | 209,800 | 5485億3500万 | +4.95% | 8.08 | 1.03 |
02/07 | 8,434 | 8,500 | 8,365 | 8,469 | +0.18% | 135,300 | 5504億8500万 | +5.85% | 8.11 | 1.04 |
02/06 | 8,530 | 8,534 | 8,435 | 8,454 | -0.49% | 161,500 | 5495億1000万 | +6.18% | 8.1 | 1.04 |
02/05 | 8,500 | 8,525 | 8,350 | 8,496 | +0.41% | 179,000 | 5522億4000万 | +7.25% | 8.14 | 1.04 |
02/02 | 8,483 | 8,509 | 8,356 | 8,461 | -0.07% | 186,300 | 5499億6500万 | +7.4% | 8.11 | 1.04 |
02/01 | 8,500 | 8,550 | 8,396 | 8,467 | +2.99% | 345,300 | 5503億5500万 | +8.07% | 8.11 | 1.04 |
01/31 | 8,234 | 8,372 | 7,987 | 8,221 | +0.13% | 600,300 | 5343億6500万 | +5.49% | 7.88 | 1.01 |
01/30 | 8,165 | 8,250 | 8,122 | 8,210 | +0.65% | 130,100 | 5336億5000万 | +5.81% | 7.86 | 1.01 |
01/29 | 8,050 | 8,200 | 8,041 | 8,157 | +1.95% | 131,900 | 5302億500万 | +5.59% | 7.81 | 1 |
01/26 | 8,101 | 8,128 | 8,001 | 8,001 | -0.81% | 188,900 | 5200億6500万 | +4.03% | 7.66 | 0.98 |
01/25 | 7,906 | 8,081 | 7,906 | 8,066 | +2.33% | 145,800 | 5242億9000万 | +5.31% | 7.73 | 0.99 |
01/24 | 7,900 | 7,903 | 7,830 | 7,882 | -0.68% | 102,200 | 5123億3000万 | +3.34% | 7.55 | 0.97 |
01/23 | 7,990 | 8,009 | 7,923 | 7,936 | -0.24% | 79,400 | 5158億4000万 | +4.48% | 7.6 | 0.97 |
01/22 | 7,900 | 7,963 | 7,900 | 7,955 | +1.54% | 111,400 | 5170億7500万 | +5.1% | 7.62 | 0.97 |
01/19 | 7,873 | 7,880 | 7,778 | 7,834 | +0.69% | 145,600 | 5092億1000万 | +3.86% | 7.5 | 0.96 |
01/18 | 7,849 | 7,917 | 7,774 | 7,780 | -0.51% | 110,100 | 5057億 | +3.39% | 7.45 | 0.95 |
01/17 | 7,952 | 8,048 | 7,818 | 7,820 | -1.11% | 195,900 | 5083億 | +4.18% | 7.49 | 0.96 |
01/16 | 7,980 | 7,980 | 7,875 | 7,908 | -0.94% | 112,100 | 5140億2000万 | +5.54% | 7.58 | 0.97 |
01/15 | 7,847 | 7,987 | 7,831 | 7,983 | +1.51% | 196,400 | 5188億9500万 | +6.72% | 7.65 | 0.98 |
01/12 | 7,892 | 7,921 | 7,800 | 7,864 | +1.09% | 167,100 | 5111億6000万 | +5.44% | 7.53 | 0.96 |
01/11 | 7,815 | 7,868 | 7,779 | 7,779 | +0.99% | 180,200 | 5056億3500万 | +4.49% | 7.45 | 0.95 |
01/10 | 7,745 | 7,785 | 7,685 | 7,703 | -0.59% | 190,800 | 5006億9500万 | +3.59% | 7.38 | 0.94 |
01/09 | 7,722 | 7,836 | 7,675 | 7,749 | -0.04% | 133,500 | 5036億8500万 | +4.35% | 7.42 | 0.95 |
01/05 | 7,711 | 7,785 | 7,685 | 7,752 | +1.35% | 165,900 | 5038億8000万 | +4.54% | 7.43 | 0.95 |
01/04 | 7,454 | 7,649 | 7,429 | 7,649 | +2.8% | 198,700 | 4971億8500万 | +3.23% | 7.33 | 0.94 |
2023 | ||||||||||
12/29 | 7,466 | 7,533 | 7,400 | 7,441 | -0.43% | 81,000 | 4836億6500万 | +0.47% | 7.13 | 0.91 |
12/28 | 7,446 | 7,525 | 7,446 | 7,473 | +0.2% | 56,900 | 4857億4500万 | +0.81% | 7.16 | 0.92 |
12/27 | 7,390 | 7,481 | 7,390 | 7,458 | +0.89% | 95,200 | 4847億7000万 | +0.58% | 7.14 | 0.91 |
12/26 | 7,351 | 7,409 | 7,351 | 7,392 | 0% | 73,700 | 4804億8000万 | -0.32% | 7.08 | 0.91 |
12/25 | 7,427 | 7,473 | 7,369 | 7,392 | -0.47% | 57,900 | 4804億8000万 | -0.28% | 7.08 | 0.91 |
12/22 | 7,419 | 7,455 | 7,383 | 7,427 | +0.94% | 92,400 | 4827億5500万 | +0.15% | 7.11 | 0.91 |
12/21 | 7,342 | 7,406 | 7,332 | 7,358 | -0.15% | 171,600 | 4782億7000万 | -0.69% | 7.05 | 0.9 |
12/20 | 7,343 | 7,416 | 7,343 | 7,369 | +1.01% | 93,200 | 4789億8500万 | -0.49% | 7.06 | 0.9 |
12/19 | 7,203 | 7,329 | 7,131 | 7,295 | +1.28% | 116,300 | 4741億7500万 | -1.42% | 6.99 | 0.89 |
12/18 | 7,290 | 7,290 | 7,094 | 7,203 | -0.81% | 133,200 | 4681億9500万 | -2.68% | 6.9 | 0.88 |
12/15 | 7,122 | 7,299 | 7,119 | 7,262 | +1.88% | 225,500 | 4720億3000万 | -1.94% | 6.96 | 0.89 |
12/14 | 7,208 | 7,212 | 7,075 | 7,128 | -1.61% | 234,800 | 4633億2000万 | -3.75% | 6.83 | 0.87 |
12/13 | 7,320 | 7,343 | 7,207 | 7,245 | -0.86% | 152,900 | 4709億2500万 | -2.23% | 6.94 | 0.89 |
12/12 | 7,419 | 7,419 | 7,294 | 7,308 | -1.14% | 143,100 | 4750億2000万 | -1.52% | 7 | 0.9 |
12/11 | 7,427 | 7,448 | 7,347 | 7,392 | +1.3% | 138,000 | 4804億8000万 | -0.5% | 7.08 | 0.91 |
12/08 | 7,410 | 7,410 | 7,187 | 7,297 | -2.62% | 239,300 | 4743億500万 | -1.71% | 6.99 | 0.89 |
12/07 | 7,479 | 7,569 | 7,474 | 7,493 | -1.41% | 154,400 | 4870億4500万 | +0.85% | 7.18 | 0.92 |
12/06 | 7,481 | 7,611 | 7,469 | 7,600 | +2.29% | 160,300 | 4940億 | +2.45% | 7.28 | 0.93 |
12/05 | 7,538 | 7,560 | 7,411 | 7,430 | -1.43% | 114,000 | 4829億5000万 | +0.54% | 7.12 | 0.91 |
12/04 | 7,496 | 7,560 | 7,400 | 7,538 | 0% | 110,100 | 4899億7000万 | +2.27% | 7.22 | 0.92 |
12/01 | 7,545 | 7,578 | 7,512 | 7,538 | +1.02% | 133,500 | 4899億7000万 | +2.66% | 7.22 | 0.92 |
11/30 | 7,437 | 7,475 | 7,387 | 7,462 | -0.23% | 214,200 | 4850億3000万 | +1.95% | 7.15 | 0.91 |
11/29 | 7,573 | 7,574 | 7,473 | 7,479 | -1.9% | 158,400 | 4861億3500万 | +2.51% | 7.16 | 0.92 |
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 | 5,930 7/24 | 3,280 1/22 | 1,722,800 11/30 | - | - | +20.1% 5/14 | -23.33% 1/22 |
2009年 3月期 | 5,940 5/20 | 1,697 10/28 | 1,642,200 3/12 | - | - | +29.87% 12/11 | -39.65% 10/27 |
2010年 3月期 | 3,380 1/13 | 2,135 4/1 | 891,900 10/16 | - | - | +14.29% 10/21 | -10.75% 5/7 |
2011年 3月期 | 3,390 4/2 | 1,831 8/25 | 717,800 12/7 | 2439億4440万 | 1317億5876万 | +13.04% 11/22 | -19.05% 3/15 |
2012年 3月期 | 2,905 5/2 | 1,779 8/23 | 643,800 5/2 | 2090億4380万 | 1280億1684万 | +10.75% 10/11 | -16.72% 8/9 |
2013年 3月期 | 2,785 3/29 | 2,002 6/4 | 814,400 5/1 | 2004億860万 | 1440億6392万 | +18.96% 5/1 | -8.64% 10/11 |
2014年 3月期 | 3,820 10/21 | 2,505 4/2 | 487,000 2/5 | 2748億8720万 | 1802億5980万 | +15.41% 5/10 | -14.94% 2/4 |
2015年 3月期 | 3,760 9/25 | 2,730 5/21 | 489,400 4/30 | 2622億6000万 | 1904億1750万 | +11% 8/1 | -10.8% 2/3 |
2016年 3月期 | 3,420 11/11 | 2,214 2/17 | 3,331,500 5/29 | 2314億3140万 | 1498億2138万 | +18.1% 10/30 | -18.33% 2/12 |
2017年 3月期 | 3,510 2/15 | 2,164 7/6 | 1,569,800 4/7 | 2375億2170万 | 1464億3788万 | +18.45% 7/29 | -11.04% 6/24 |
2018年 3月期 | 3,620 1/12 | 2,650 6/16 | 625,300 6/16 | 2449億6540万 | 1793億2550万 | +18.47% 5/8 | -10% 2/14 |
2019年 3月期 | 3,850 5/9 | 2,353 12/25 | 640,700 5/2 | 2605億2950万 | 1592億2751万 | +16.99% 5/9 | -15.42% 12/25 |
2020年 3月期 | 3,255 7/2 | 1,657 3/23 | 631,400 8/22 | 2202億6585万 | 1121億2919万 | +9.6% 4/17 | -23.49% 3/19 |
2021年 3月期 | 3,300 3/31 | 1,764 4/6 | 645,300 8/3 | 2233億1100万 | 1193億6988万 | +15.67% 8/12 | -7.03% 7/10 |
2022年 3月期 | 4,305 9/1 | 3,115 4/28 | 638,800 10/28 | 2913億1935万 | 2107億9205万 | +15.03% 5/6 | -12.46% 10/5 |
2023年 3月期 | 5,810 3/9 | 3,380 4/7 | 901,600 1/31 | 3776億5000万 | 2197億 | +11.1% 1/25 | -7.06% 9/16 |
最新 | 7,879 2024/4/25 | 180,900 | 5121億3500万 | -5.55% 8,342 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -13%(0.87倍)
- 1985/12/28 vs 1984/12/28
- -4%(0.96倍)
- 1986/12/27 vs 1985/12/28
- -5%(0.95倍)
- 1987/12/28 vs 1986/12/27
- 84%(1.84倍)
- 1988/12/28 vs 1987/12/28
- 34%(1.34倍)
- 1989/12/29 vs 1988/12/28
- 63%(1.63倍)
- 1990/12/28 vs 1989/12/29
- -35%(0.65倍)
- 1991/12/30 vs 1990/12/28
- -19%(0.81倍)
- 1992/12/30 vs 1991/12/30
- 19%(1.19倍)
- 1993/12/30 vs 1992/12/30
- -41%(0.59倍)
- 1994/12/30 vs 1993/12/30
- 27%(1.27倍)
- 1995/12/29 vs 1994/12/30
- -2%(0.98倍)
- 1996/12/30 vs 1995/12/29
- 7%(1.07倍)
- 1997/12/30 vs 1996/12/30
- -27%(0.73倍)
- 1998/12/30 vs 1997/12/30
- -17%(0.83倍)
- 1999/12/30 vs 1998/12/30
- -30%(0.7倍)
- 2000/12/29 vs 1999/12/30
- -18%(0.82倍)
- 2001/12/28 vs 2000/12/29
- 26%(1.26倍)
- 2002/12/30 vs 2001/12/28
- 7%(1.07倍)
- 2003/12/30 vs 2002/12/30
- 67%(1.67倍)
- 2004/12/30 vs 2003/12/30
- 55%(1.55倍)
- 2005/12/30 vs 2004/12/30
- 50%(1.5倍)
- 2006/12/29 vs 2005/12/30
- 52%(1.52倍)
- 2007/12/28 vs 2006/12/29
- 53%(1.53倍)
- 2008/12/30 vs 2007/12/28
- -48%(0.52倍)
- 2009/12/30 vs 2008/12/30
- 27%(1.27倍)
- 2010/12/30 vs 2009/12/30
- -19%(0.81倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 34%(1.34倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- 6%(1.06倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- 0%(1倍)
- 2021/12/30 vs 2020/12/30
- 35%(1.35倍)
- 2022/12/30 vs 2021/12/30
- 21%(1.21倍)
- 2023/12/29 vs 2022/12/30
- 65%(1.65倍)
- 2024/04/25 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
321円(2000/03/16) - 2355%(24.55倍)
7,879円(4/25)