株価チャート
株価
4/25
- 前日 (4/24)
- 3,036
- 始値
- 3,002
- 高値
- 3,032
- 安値
- 2,941
- 終値 -2.87%
- 2,949
- 出来高 -14.23%
- 785,900
乖離率
- 株価(5日)
移動平均値 - -2.35%
3,020 - 株価(25日)
移動平均値 - -1.24%
2,986 - 出来高(5日)
移動平均値 - -15.78%
933,120
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 | 3,002 | 3,032 | 2,941 | 2,949 | -2.87% | 785,900 | 3877億6263万 | -1.24% | 10.14 | 0.61 |
04/24 | 3,019 | 3,036 | 2,987 | 3,036 | +0.7% | 916,300 | 3992億222万 | +1.64% | 10.44 | 0.63 |
04/23 | 3,053 | 3,063 | 3,006 | 3,015 | -1.57% | 1,016,400 | 3964億4094万 | +1.11% | 10.36 | 0.63 |
04/22 | 3,080 | 3,095 | 3,034 | 3,063 | +0.86% | 910,000 | 4027億5244万 | +2.85% | 10.53 | 0.64 |
04/19 | 3,070 | 3,086 | 3,014 | 3,037 | -1.62% | 1,037,000 | 3993億3371万 | +2.29% | 10.44 | 0.63 |
04/18 | 3,050 | 3,129 | 3,041 | 3,087 | +1.38% | 752,700 | 4059億819万 | +4.18% | 10.61 | 0.64 |
04/17 | 3,095 | 3,122 | 3,024 | 3,045 | -1.84% | 1,085,000 | 4003億8563万 | +3.43% | 10.47 | 0.63 |
04/16 | 3,220 | 3,299 | 3,087 | 3,102 | -4.14% | 2,147,300 | 4078億8053万 | +5.98% | 10.66 | 0.65 |
04/15 | 3,118 | 3,253 | 3,105 | 3,236 | +4.12% | 2,529,200 | 4255億13万 | +11.32% | 11.12 | 0.67 |
04/12 | 3,139 | 3,150 | 3,101 | 3,108 | -0.61% | 1,294,000 | 4086億6947万 | +7.69% | 10.68 | 0.65 |
04/11 | 3,065 | 3,170 | 3,057 | 3,127 | +1.39% | 1,381,900 | 4111億6777万 | +8.99% | 10.75 | 0.65 |
04/10 | 3,099 | 3,139 | 3,070 | 3,084 | +0.88% | 1,407,500 | 4055億1372万 | +8.17% | 10.6 | 0.64 |
04/09 | 2,915 | 3,060 | 2,901 | 3,057 | +5.78% | 1,929,000 | 4019億6350万 | +7.91% | 10.51 | 0.64 |
04/08 | 2,920 | 2,925 | 2,876 | 2,890 | -0.96% | 861,300 | 3800億475万 | +2.66% | 9.94 | 0.6 |
04/05 | 2,900 | 2,937 | 2,880 | 2,918 | -1.39% | 1,172,800 | 3836億8646万 | +4.03% | 10.03 | 0.61 |
04/04 | 2,889 | 2,988 | 2,864 | 2,959 | +4.74% | 1,768,400 | 3890億7753万 | +5.94% | 10.17 | 0.62 |
04/03 | 2,815 | 2,843 | 2,806 | 2,825 | -0.42% | 1,138,900 | 3714億5793万 | +1.58% | 9.71 | 0.59 |
04/02 | 2,838 | 2,856 | 2,811 | 2,837 | +0.28% | 978,700 | 3730億3581万 | +2.31% | 9.75 | 0.59 |
04/01 | 2,899 | 2,909 | 2,801 | 2,829 | -3.05% | 1,152,500 | 3719億8389万 | +2.39% | 9.73 | 0.59 |
03/29 | 2,868 | 2,930 | 2,860 | 2,918 | +2.75% | 783,800 | 3836億8646万 | +5.99% | 10.03 | 0.61 |
03/28 | 2,855 | 2,866 | 2,837 | 2,840 | -1.22% | 671,700 | 3734億3027万 | +3.69% | 9.76 | 0.59 |
03/27 | 2,892 | 2,908 | 2,871 | 2,875 | -0.83% | 1,000,300 | 3780億3241万 | +5.31% | 9.88 | 0.6 |
03/26 | 2,929 | 2,937 | 2,887 | 2,899 | -0.82% | 733,100 | 3811億8816万 | +6.58% | 9.97 | 0.6 |
03/25 | 2,961 | 2,961 | 2,916 | 2,923 | -2.14% | 756,200 | 3843億4391万 | +7.98% | 10.05 | 0.61 |
03/22 | 2,980 | 3,014 | 2,959 | 2,987 | +0.54% | 1,077,500 | 3927億5924万 | +10.92% | 10.27 | 0.62 |
03/21 | 2,949 | 2,975 | 2,932 | 2,971 | +1.5% | 676,500 | 3906億5540万 | +11.02% | 10.21 | 0.62 |
03/19 | 2,886 | 2,928 | 2,880 | 2,927 | +1.14% | 670,200 | 3848億6986万 | +9.95% | 10.06 | 0.61 |
03/18 | 2,896 | 2,928 | 2,871 | 2,894 | +1.65% | 1,247,700 | 3805億3071万 | +9.08% | 9.95 | 0.6 |
03/15 | 2,849 | 2,874 | 2,802 | 2,847 | -1.11% | 1,891,600 | 3743億5070万 | +7.6% | 9.79 | 0.59 |
03/14 | 2,690 | 2,879 | 2,690 | 2,879 | +9.72% | 3,116,400 | 3785億5837万 | +8.93% | 9.9 | 0.6 |
03/13 | 2,626 | 2,647 | 2,611 | 2,624 | +0.54% | 421,000 | 3450億2853万 | -0.46% | 9.02 | 0.55 |
03/12 | 2,626 | 2,626 | 2,567 | 2,610 | +0.08% | 628,700 | 3431億8768万 | -1.17% | 8.97 | 0.54 |
03/11 | 2,665 | 2,697 | 2,583 | 2,608 | -3.48% | 1,075,500 | 3429億2470万 | -1.44% | 8.97 | 0.54 |
03/08 | 2,671 | 2,710 | 2,665 | 2,702 | +0.41% | 705,000 | 3552億8472万 | +1.96% | 9.29 | 0.56 |
03/07 | 2,689 | 2,727 | 2,673 | 2,691 | +0.6% | 891,200 | 3538億3833万 | +1.51% | 9.25 | 0.56 |
03/06 | 2,630 | 2,682 | 2,616 | 2,675 | +1.6% | 634,400 | 3517億3450万 | +0.94% | 9.2 | 0.56 |
03/05 | 2,616 | 2,637 | 2,599 | 2,633 | +0.57% | 655,100 | 3462億1194万 | -0.68% | 9.05 | 0.55 |
03/04 | 2,650 | 2,656 | 2,611 | 2,618 | -0.91% | 643,300 | 3442億3960万 | -1.28% | 9 | 0.55 |
03/01 | 2,639 | 2,649 | 2,628 | 2,642 | +0.88% | 567,500 | 3473億9535万 | -0.53% | 9.08 | 0.55 |
02/29 | 2,650 | 2,650 | 2,595 | 2,619 | -1.32% | 819,400 | 3443億7109万 | -1.36% | 9 | 0.55 |
02/28 | 2,600 | 2,681 | 2,600 | 2,654 | +1.53% | 1,007,100 | 3489億7322万 | -0.08% | 9.12 | 0.55 |
02/27 | 2,582 | 2,622 | 2,579 | 2,614 | +1% | 687,900 | 3437億1364万 | -1.58% | 8.99 | 0.54 |
02/26 | 2,599 | 2,609 | 2,583 | 2,588 | +0.12% | 770,500 | 3402億9491万 | -2.52% | 8.9 | 0.54 |
02/22 | 2,600 | 2,601 | 2,575 | 2,585 | +0.54% | 819,900 | 3399億44万 | -2.6% | 8.89 | 0.54 |
02/21 | 2,605 | 2,609 | 2,553 | 2,571 | -1.83% | 968,600 | 3380億5959万 | -3.09% | 8.84 | 0.54 |
02/20 | 2,630 | 2,633 | 2,614 | 2,619 | -0.11% | 474,300 | 3443億7109万 | -1.28% | 9 | 0.55 |
02/19 | 2,594 | 2,622 | 2,587 | 2,622 | +1.59% | 496,200 | 3447億6556万 | -1.21% | 9.01 | 0.55 |
02/16 | 2,591 | 2,606 | 2,574 | 2,581 | +1.1% | 798,800 | 3393億7448万 | -2.71% | 8.87 | 0.54 |
02/15 | 2,600 | 2,600 | 2,526 | 2,553 | -0.85% | 844,400 | 3356億9278万 | -3.81% | 8.78 | 0.53 |
02/14 | 2,620 | 2,620 | 2,538 | 2,575 | -2.09% | 1,056,400 | 3385億8555万 | -3.01% | 8.85 | 0.54 |
02/13 | 2,573 | 2,647 | 2,541 | 2,630 | -2.41% | 2,046,500 | 3458億1747万 | -0.98% | 9.04 | 0.55 |
02/09 | 2,720 | 2,723 | 2,687 | 2,695 | -0.41% | 912,000 | 3543億6429万 | +1.62% | 9.26 | 0.56 |
02/08 | 2,750 | 2,757 | 2,699 | 2,706 | -2.35% | 1,363,500 | 3558億1068万 | +2.34% | 9.3 | 0.56 |
02/07 | 2,721 | 2,776 | 2,713 | 2,771 | +2.25% | 782,200 | 3643億5750万 | +5.2% | 9.53 | 0.58 |
02/06 | 2,721 | 2,722 | 2,699 | 2,710 | -1.85% | 634,400 | 3563億3663万 | +3.4% | 9.32 | 0.56 |
02/05 | 2,747 | 2,765 | 2,722 | 2,761 | +1.36% | 626,500 | 3630億4260万 | +5.79% | 9.49 | 0.58 |
02/02 | 2,730 | 2,740 | 2,702 | 2,724 | +0.48% | 505,500 | 3581億7749万 | +4.93% | 9.36 | 0.57 |
02/01 | 2,706 | 2,733 | 2,699 | 2,711 | -0.15% | 623,800 | 3564億6812万 | +4.91% | 9.32 | 0.56 |
01/31 | 2,672 | 2,715 | 2,669 | 2,715 | +1.12% | 588,700 | 3569億9408万 | +5.56% | 9.33 | 0.57 |
01/30 | 2,712 | 2,718 | 2,685 | 2,685 | -0.22% | 604,900 | 3530億4940万 | +4.88% | 9.23 | 0.56 |
01/29 | 2,670 | 2,699 | 2,665 | 2,691 | +0.75% | 533,400 | 3538億3833万 | +5.53% | 9.25 | 0.56 |
01/26 | 2,696 | 2,698 | 2,654 | 2,671 | -1.55% | 856,600 | 3512億854万 | +5.12% | 9.18 | 0.56 |
01/25 | 2,637 | 2,713 | 2,637 | 2,713 | +3.59% | 1,225,700 | 3567億3110万 | +7.19% | 9.33 | 0.57 |
01/24 | 2,626 | 2,631 | 2,605 | 2,619 | -0.57% | 477,700 | 3443億7109万 | +3.8% | 9 | 0.55 |
01/23 | 2,648 | 2,660 | 2,611 | 2,634 | -0.72% | 756,100 | 3463億4343万 | +4.73% | 9.05 | 0.55 |
01/22 | 2,620 | 2,655 | 2,603 | 2,653 | +2.08% | 936,300 | 3488億4173万 | +5.78% | 9.12 | 0.55 |
01/19 | 2,585 | 2,612 | 2,571 | 2,599 | +1.48% | 801,900 | 3417億4130万 | +3.88% | 8.93 | 0.54 |
01/18 | 2,569 | 2,578 | 2,552 | 2,561 | -0.19% | 694,400 | 3367億4469万 | +2.56% | 8.8 | 0.53 |
01/17 | 2,559 | 2,592 | 2,557 | 2,566 | +0.47% | 926,300 | 3374億214万 | +2.97% | 8.82 | 0.53 |
01/16 | 2,637 | 2,637 | 2,551 | 2,554 | -3.4% | 1,446,000 | 3358億2427万 | +2.61% | 8.78 | 0.53 |
01/15 | 2,608 | 2,647 | 2,600 | 2,644 | +1.69% | 935,600 | 3476億5833万 | +6.31% | 9.09 | 0.55 |
01/12 | 2,624 | 2,624 | 2,584 | 2,600 | -0.19% | 773,700 | 3418億7279万 | +4.88% | 8.94 | 0.54 |
01/11 | 2,603 | 2,630 | 2,598 | 2,605 | +0.97% | 781,600 | 3425億3023万 | +5.3% | 8.96 | 0.54 |
01/10 | 2,565 | 2,595 | 2,557 | 2,580 | -0.58% | 619,400 | 3392億4300万 | +4.5% | 8.87 | 0.54 |
01/09 | 2,580 | 2,608 | 2,568 | 2,595 | +2.57% | 999,200 | 3412億1534万 | +5.36% | 8.92 | 0.54 |
01/05 | 2,510 | 2,557 | 2,510 | 2,530 | +1.24% | 748,300 | 3326億6852万 | +2.93% | 8.7 | 0.53 |
01/04 | 2,450 | 2,499 | 2,417 | 2,499 | +2.08% | 725,700 | 3285億9234万 | +1.75% | 8.59 | 0.52 |
2023 | ||||||||||
12/29 | 2,440 | 2,451 | 2,429 | 2,448 | -0.12% | 543,100 | 3218億8638万 | -0.33% | 8.42 | 0.51 |
12/28 | 2,445 | 2,455 | 2,435 | 2,451 | +0.08% | 325,400 | 3222億8085万 | -0.33% | 8.43 | 0.51 |
12/27 | 2,420 | 2,453 | 2,418 | 2,449 | +1.58% | 485,500 | 3220億1787万 | -0.49% | 8.42 | 0.51 |
12/26 | 2,408 | 2,422 | 2,399 | 2,411 | +0.25% | 411,500 | 3170億2126万 | -2.03% | 8.29 | 0.5 |
12/25 | 2,440 | 2,444 | 2,399 | 2,405 | -0.66% | 430,900 | 3162億3233万 | -2.32% | 8.27 | 0.5 |
12/22 | 2,424 | 2,435 | 2,406 | 2,421 | +0.17% | 397,400 | 3183億3616万 | -1.75% | 8.32 | 0.5 |
12/21 | 2,420 | 2,435 | 2,408 | 2,417 | -0.9% | 342,900 | 3178億1020万 | -1.95% | 8.31 | 0.5 |
12/20 | 2,452 | 2,479 | 2,435 | 2,439 | -0.85% | 607,800 | 3207億297万 | -1.13% | 8.38 | 0.51 |
12/19 | 2,415 | 2,461 | 2,398 | 2,460 | +1.4% | 598,800 | 3234億6425万 | -0.24% | 8.46 | 0.51 |
12/18 | 2,451 | 2,459 | 2,397 | 2,426 | -2.96% | 845,400 | 3189億9361万 | -1.54% | 8.34 | 0.51 |
12/15 | 2,459 | 2,525 | 2,445 | 2,500 | +3.26% | 1,067,600 | 3287億2383万 | +1.46% | 8.59 | 0.52 |
12/14 | 2,489 | 2,497 | 2,412 | 2,421 | -2.02% | 542,400 | 3183億3616万 | -1.59% | 8.32 | 0.5 |
12/13 | 2,480 | 2,505 | 2,466 | 2,471 | -0.88% | 512,600 | 3249億1064万 | +0.61% | 8.49 | 0.51 |
12/12 | 2,500 | 2,515 | 2,478 | 2,493 | +0.61% | 537,900 | 3278億341万 | +1.55% | 8.57 | 0.52 |
12/11 | 2,510 | 2,516 | 2,462 | 2,478 | +1.72% | 668,600 | 3258億3106万 | +0.98% | 8.52 | 0.52 |
12/08 | 2,469 | 2,479 | 2,426 | 2,436 | -1.81% | 722,100 | 3203億850万 | -0.69% | 8.37 | 0.51 |
12/07 | 2,500 | 2,519 | 2,478 | 2,481 | -1.04% | 591,500 | 3262億2553万 | +1.1% | 8.53 | 0.52 |
12/06 | 2,451 | 2,510 | 2,451 | 2,507 | +2.28% | 721,200 | 3296億4426万 | +2.28% | 8.62 | 0.52 |
12/05 | 2,478 | 2,494 | 2,451 | 2,451 | -1.41% | 459,200 | 3222億8085万 | +0.25% | 8.43 | 0.51 |
12/04 | 2,490 | 2,519 | 2,469 | 2,486 | +0.73% | 678,400 | 3268億8298万 | +1.76% | 8.55 | 0.52 |
12/01 | 2,455 | 2,475 | 2,445 | 2,468 | +1.4% | 500,900 | 3245億1617万 | +1.23% | 8.48 | 0.51 |
11/30 | 2,444 | 2,445 | 2,411 | 2,434 | -1.06% | 794,600 | 3200億4552万 | +0.04% | 8.37 | 0.51 |
11/29 | 2,495 | 2,495 | 2,460 | 2,460 | -1.52% | 496,500 | 3234億6425万 | +1.23% | 8.46 | 0.51 |
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 | 7,990 799 7/18 | 3,640 364 1/22 | 5,194,700 51,947,000 7/18 | - | - | +15.21% 2/21 | -22.08% 8/17 |
2009年 3月期 | 5,550 555 5/20 | 1,660 166 11/21 | 2,403,400 24,034,000 1/7 | - | - | +24.17% 4/2 | -36.63% 10/10 |
2010年 3月期 | 3,420 342 6/12 342 6/8 | 2,010 201 12/1 201 11/27 | 2,953,600 29,536,000 5/28 | - | - | +12.89% 6/5 | -19.34% 7/13 |
2011年 3月期 | 3,180 318 3/1 | 2,100 210 3/15 | 2,970,500 29,705,000 2/21 | 4181億3672万 | 2761億2802万 | +14.46% 2/21 | -23.01% 3/15 |
2012年 3月期 | 2,890 289 4/1 | 1,760 176 10/4 | 2,858,400 28,584,000 2/2 | 3800億475万 | 2314億2158万 | +11.06% 10/28 | -15.23% 8/24 |
2013年 3月期 | 3,100 310 1/7 | 1,940 194 7/25 | 3,032,700 30,327,000 2/14 | 4076億1755万 | 2550億8969万 | +19.33% 1/4 | -11.23% 7/25 |
2014年 3月期 | 4,300 430 9/20 | 2,500 250 4/4 | 3,535,800 35,358,000 5/13 | 5654億500万 | 3287億2383万 | +25.62% 5/22 | -13.49% 2/4 |
2015年 3月期 | 4,290 429 3/5 | 2,820 282 4/11 | 2,059,900 20,599,000 8/8 | 5640億9010万 | 3708億48万 | +12.26% 7/4 | -9.99% 10/17 |
2016年 3月期 | 5,180 518 6/11 | 2,700 270 2/12 | 2,268,200 22,682,000 2/15 | 6811億1579万 | 3550億2174万 | +13.25% 4/22 | -19.47% 2/12 |
2017年 3月期 | 4,030 1/26 | 2,320 232 6/28 | 2,829,200 11/10 | 5299億282万 | 3050億5572万 | +20.06% 11/14 | -16.92% 6/28 |
2018年 3月期 | 4,605 11/8 | 3,070 6/21 | 6,039,100 11/24 | 6055億930万 | 4036億7287万 | +10.33% 11/8 | -18.39% 2/14 |
2019年 3月期 | 3,495 10/2 | 2,778 1/4 | 2,544,400 11/7 | 4595億5592万 | 3652億7792万 | +10.29% 9/21 | -10.6% 5/10 |
2020年 3月期 | 3,230 11/7 | 1,783 3/13 | 1,949,400 8/29 | 4247億1119万 | 2344億4584万 | +11.35% 9/13 | -26.96% 3/13 |
2021年 3月期 | 2,687 3/29 | 1,853 11/5 | 9,379,800 11/30 | 3533億1238万 | 2436億5010万 | +12.73% 5/27 | -11.99% 10/16 |
2022年 3月期 | 2,745 5/10 | 1,900 12/21 | 3,464,100 3/7 | 3609億3877万 | 2498億3011万 | +9.5% 3/25 | -9.7% 5/17 |
2023年 3月期 | 2,289 3/2 | 1,840 7/7 | 3,255,200 5/16 | 3009億7954万 | 2419億4074万 | +9.91% 8/10 | -8.54% 5/16 |
最新 | 2,949 2024/4/25 | 785,900 | 3877億6263万 | -1.24% 2,986 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 87%(1.87倍)
- 1985/12/28 vs 1984/12/28
- -25%(0.75倍)
- 1986/12/27 vs 1985/12/28
- -3%(0.97倍)
- 1987/12/28 vs 1986/12/27
- 32%(1.32倍)
- 1988/12/28 vs 1987/12/28
- 30%(1.3倍)
- 1989/12/29 vs 1988/12/28
- 34%(1.34倍)
- 1990/12/28 vs 1989/12/29
- -52%(0.48倍)
- 1991/12/30 vs 1990/12/28
- -6%(0.94倍)
- 1992/12/30 vs 1991/12/30
- -24%(0.76倍)
- 1993/12/30 vs 1992/12/30
- -3%(0.97倍)
- 1994/12/30 vs 1993/12/30
- 33%(1.33倍)
- 1995/12/29 vs 1994/12/30
- 1%(1.01倍)
- 1996/12/30 vs 1995/12/29
- -13%(0.87倍)
- 1997/12/30 vs 1996/12/30
- -55%(0.45倍)
- 1998/12/30 vs 1997/12/30
- -10%(0.9倍)
- 1999/12/30 vs 1998/12/30
- 32%(1.32倍)
- 2000/12/29 vs 1999/12/30
- 9%(1.09倍)
- 2001/12/28 vs 2000/12/29
- -34%(0.66倍)
- 2002/12/30 vs 2001/12/28
- -27%(0.73倍)
- 2003/12/30 vs 2002/12/30
- 27%(1.27倍)
- 2004/12/30 vs 2003/12/30
- 30%(1.3倍)
- 2005/12/30 vs 2004/12/30
- 180%(2.8倍)
- 2006/12/29 vs 2005/12/30
- -26%(0.74倍)
- 2007/12/28 vs 2006/12/29
- 7%(1.07倍)
- 2008/12/30 vs 2007/12/28
- -53%(0.47倍)
- 2009/12/30 vs 2008/12/30
- 2%(1.02倍)
- 2010/12/30 vs 2009/12/30
- 14%(1.14倍)
- 2011/12/30 vs 2010/12/30
- -19%(0.81倍)
- 2012/12/28 vs 2011/12/30
- 40%(1.4倍)
- 2013/12/30 vs 2012/12/28
- 33%(1.33倍)
- 2014/12/30 vs 2013/12/30
- 4%(1.04倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 12%(1.12倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -27%(0.73倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)
- 2023/12/29 vs 2022/12/30
- 17%(1.17倍)
- 2024/04/25 vs 2023/12/29
- 20%(1.2倍)
- 過去安値
1,020円(2003/04/30) - 189%(2.89倍)
2,949円(4/25)