株価チャート
株価
4/26
- 前日 (4/25)
- 2,632
- 始値
- 2,582
- 高値
- 2,714
- 安値
- 2,575
- 終値 +2.58%
- 2,700
- 出来高 +6.95%
- 3,289,000
乖離率
- 株価(5日)
移動平均値 - +2.35%
2,638 - 株価(25日)
移動平均値 - +9.27%
2,471 - 出来高(5日)
移動平均値 - -18.17%
4,019,420
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 | 2,582 | 2,714 | 2,575 | 2,700 | +2.58% | 3,289,000 | 7988億3123万 | +9.27% | 16.55 | 2.4 |
04/25 | 2,654 | 2,693 | 2,616 | 2,632 | -2.16% | 3,075,400 | 7787億1252万 | +7.47% | 16.13 | 2.33 |
04/24 | 2,657 | 2,730 | 2,631 | 2,690 | +3.18% | 4,521,100 | 7958億7260万 | +10.84% | 16.49 | 2.39 |
04/23 | 2,650 | 2,678 | 2,583 | 2,607 | +1.76% | 3,281,800 | 7713億1593万 | +8.53% | 15.98 | 2.31 |
04/22 | 2,651 | 2,669 | 2,481 | 2,562 | -1.08% | 5,929,800 | 7580億208万 | +7.74% | 15.7 | 2.27 |
04/19 | 2,646 | 2,649 | 2,512 | 2,590 | -2.7% | 6,094,400 | 7662億8626万 | +10.07% | 15.87 | 2.3 |
04/18 | 2,481 | 2,703 | 2,450 | 2,662 | +1.88% | 5,816,900 | 7875億8842万 | +14.45% | 16.32 | 2.36 |
04/17 | 2,655 | 2,706 | 2,596 | 2,613 | +2.27% | 5,590,000 | 7730億9111万 | +13.81% | 16.01 | 2.32 |
04/16 | 2,720 | 2,754 | 2,530 | 2,555 | -8.42% | 9,123,300 | 7559億3104万 | +12.7% | 15.66 | 2.27 |
04/15 | 2,755 | 2,814 | 2,659 | 2,790 | +0.76% | 6,746,400 | 8254億5894万 | +24.5% | 17.1 | 2.48 |
04/12 | 2,714 | 2,770 | 2,682 | 2,769 | +3.82% | 6,012,700 | 8192億4581万 | +25.41% | 16.97 | 2.46 |
04/11 | 2,578 | 2,711 | 2,573 | 2,667 | +2.85% | 7,824,100 | 7890億6774万 | +22.56% | 16.35 | 2.37 |
04/10 | 2,517 | 2,611 | 2,502 | 2,593 | +2.37% | 5,721,900 | 7671億7385万 | +20.6% | 15.89 | 2.3 |
04/09 | 2,447 | 2,550 | 2,447 | 2,533 | +5.1% | 5,928,800 | 7494億2204万 | +19.2% | 15.52 | 2.25 |
04/08 | 2,373 | 2,427 | 2,370 | 2,410 | +2.9% | 2,868,800 | 7130億3084万 | +14.87% | 14.77 | 2.14 |
04/05 | 2,279 | 2,349 | 2,260 | 2,342 | +0.56% | 2,492,900 | 6929億1213万 | +12.81% | 14.35 | 2.08 |
04/04 | 2,300 | 2,399 | 2,300 | 2,329 | +4.02% | 5,293,800 | 6890億6590万 | +13.33% | 14.27 | 2.07 |
04/03 | 2,224 | 2,270 | 2,219 | 2,239 | -0.27% | 1,942,200 | 6624億3819万 | +9.92% | 13.72 | 1.99 |
04/02 | 2,229 | 2,277 | 2,204 | 2,245 | +2.98% | 2,325,600 | 6642億1338万 | +11.25% | 13.76 | 1.99 |
04/01 | 2,284 | 2,289 | 2,163 | 2,180 | -4.3% | 3,090,500 | 6449億8225万 | +9.11% | 13.36 | 1.93 |
03/29 | 2,247 | 2,298 | 2,245 | 2,278 | +2.15% | 3,311,700 | 6739億7687万 | +14.88% | 13.96 | 2.02 |
03/28 | 2,153 | 2,248 | 2,141 | 2,230 | +2.81% | 3,281,700 | 6597億7542万 | +13.66% | 13.67 | 1.98 |
03/27 | 2,195 | 2,209 | 2,143 | 2,169 | -1.94% | 2,827,600 | 6417億2776万 | +11.63% | 13.29 | 1.92 |
03/26 | 2,158 | 2,228 | 2,135 | 2,212 | +1.84% | 2,298,100 | 6544億4988万 | +14.85% | 13.56 | 1.96 |
03/25 | 2,148 | 2,234 | 2,140 | 2,172 | +1.12% | 3,504,900 | 6426億1535万 | +13.9% | 13.31 | 1.93 |
03/22 | 2,114 | 2,162 | 2,099 | 2,148 | +2.38% | 2,549,700 | 6355億1462万 | +13.77% | 13.16 | 1.91 |
03/21 | 2,100 | 2,130 | 2,082 | 2,098 | +2.09% | 1,887,000 | 6207億2145万 | +12.19% | 12.86 | 1.86 |
03/19 | 2,006 | 2,057 | 2,002 | 2,055 | +1.88% | 2,136,700 | 6079億9933万 | +10.84% | 12.59 | 1.82 |
03/18 | 1,947 | 2,018 | 1,939 | 2,017 | +4.18% | 1,945,000 | 5967億5652万 | +9.98% | 12.36 | 1.79 |
03/15 | 1,904 | 1,967 | 1,897 | 1,936 | +0.83% | 2,139,100 | 5727億9158万 | +7.32% | 11.87 | 1.72 |
03/14 | 1,934 | 1,949 | 1,916 | 1,920 | +0.95% | 1,939,400 | 5680億5776万 | +8.11% | 11.77 | 1.7 |
03/13 | 1,930 | 1,934 | 1,864 | 1,902 | +0.26% | 2,142,400 | 5627億3222万 | +8.75% | 11.66 | 1.69 |
03/12 | 1,911 | 1,918 | 1,864 | 1,897 | -0.05% | 2,034,500 | 5612億5290万 | +10.16% | 11.63 | 1.68 |
03/11 | 1,925 | 1,930 | 1,876 | 1,898 | -3.75% | 2,190,900 | 5615億4877万 | +11.98% | 11.63 | 1.68 |
03/08 | 1,967 | 1,995 | 1,952 | 1,972 | +0.31% | 2,288,000 | 5834億4266万 | +18.3% | 12.09 | 1.75 |
03/07 | 2,009 | 2,023 | 1,962 | 1,966 | -2.04% | 2,695,500 | 5816億6748万 | +20.1% | 12.05 | 1.74 |
03/06 | 1,973 | 2,027 | 1,971 | 2,007 | +1.98% | 2,579,700 | 5937億9788万 | +25.05% | 12.3 | 1.78 |
03/05 | 1,908 | 1,997 | 1,880 | 1,968 | +5.35% | 3,775,200 | 5822億5921万 | +25.19% | 12.06 | 1.75 |
03/04 | 1,853 | 1,880 | 1,839 | 1,868 | +0.81% | 3,433,100 | 5526億7287万 | +21.3% | 11.45 | 1.66 |
03/01 | 1,799 | 1,881 | 1,792 | 1,853 | +1.37% | 3,151,500 | 5482億3491万 | +22.47% | 11.36 | 1.64 |
02/29 | 1,857 | 1,857 | 1,810 | 1,828 | -2.61% | 3,187,200 | 5408億3833万 | +22.93% | 11.2 | 1.62 |
02/28 | 1,891 | 1,911 | 1,843 | 1,877 | +7.2% | 3,959,300 | 5553億3564万 | +28.39% | 11.5 | 1.67 |
02/27 | 1,770 | 1,770 | 1,741 | 1,751 | -0.45% | 1,971,600 | 5180億5685万 | +22.11% | 10.73 | 1.55 |
02/26 | 1,800 | 1,816 | 1,759 | 1,759 | -1.84% | 1,863,400 | 5204億2375万 | +24.66% | 10.78 | 1.56 |
02/22 | 1,768 | 1,805 | 1,761 | 1,792 | +2.05% | 2,201,600 | 5301億8725万 | +29.11% | 10.98 | 1.59 |
02/21 | 1,757 | 1,786 | 1,747 | 1,756 | +0.63% | 2,271,000 | 5195億3616万 | +28.83% | 10.76 | 1.56 |
02/20 | 1,750 | 1,765 | 1,736 | 1,745 | -0.85% | 2,697,900 | 5162億8166万 | +30.32% | 10.69 | 1.55 |
02/19 | 1,766 | 1,792 | 1,742 | 1,760 | +1.44% | 2,817,800 | 5207億1962万 | +33.84% | 10.79 | 1.56 |
02/16 | 1,700 | 1,771 | 1,699 | 1,735 | +2.3% | 4,511,000 | 5133億2303万 | +34.6% | 10.63 | 1.54 |
02/15 | 1,691 | 1,700 | 1,632 | 1,696 | +0.24% | 3,893,800 | 5017億8436万 | +34.07% | 10.39 | 1.5 |
02/14 | 1,699 | 1,709 | 1,669 | 1,692 | -0.88% | 3,686,300 | 5006億90万 | +36.23% | 10.37 | 1.5 |
02/13 | 1,561 | 1,725 | 1,561 | 1,707 | +9.56% | 11,687,600 | 5050億3885万 | +40.03% | 10.46 | 1.51 |
02/09 | 1,558 | 1,558 | 1,558 | 1,558 | +23.85% | 3,821,000 | 4609億5520万 | +30.38% | 9.55 | 1.38 |
02/08 | 1,260 | 1,269 | 1,242 | 1,258 | +1.29% | 2,947,400 | 3721億9618万 | +6.88% | 7.71 | 1.12 |
02/07 | 1,226 | 1,256 | 1,218 | 1,242 | +0.81% | 2,001,100 | 3674億6236万 | +6.15% | 7.61 | 1.1 |
02/06 | 1,234 | 1,242 | 1,211 | 1,232 | -0.73% | 1,926,700 | 3645億373万 | +5.84% | 7.55 | 1.09 |
02/05 | 1,227 | 1,252 | 1,224 | 1,241 | +2.82% | 2,376,300 | 3671億6650万 | +7.17% | 7.61 | 1.1 |
02/02 | 1,213 | 1,215 | 1,203 | 1,207 | +0.33% | 1,147,900 | 3571億714万 | +4.87% | 7.4 | 1.07 |
02/01 | 1,206 | 1,210 | 1,196 | 1,203 | -1.72% | 1,880,400 | 3559億2369万 | +4.97% | 7.37 | 1.07 |
01/31 | 1,190 | 1,226 | 1,183 | 1,224 | +3.9% | 3,043,100 | 3621億3682万 | +7.27% | 7.5 | 1.09 |
01/30 | 1,190 | 1,192 | 1,174 | 1,178 | 0% | 881,200 | 3485億2710万 | +3.79% | 7.22 | 1.05 |
01/29 | 1,164 | 1,189 | 1,163 | 1,178 | +1.12% | 1,538,900 | 3485億2710万 | +4.16% | 7.22 | 1.05 |
01/26 | 1,185 | 1,185 | 1,161 | 1,165 | -2.51% | 2,139,800 | 3446億8088万 | +3.46% | 7.14 | 1.03 |
01/25 | 1,191 | 1,205 | 1,187 | 1,195 | +0.17% | 1,321,600 | 3535億5678万 | +6.6% | 7.32 | 1.06 |
01/24 | 1,207 | 1,212 | 1,185 | 1,193 | -0.33% | 1,286,900 | 3529億6506万 | +6.9% | 7.31 | 1.06 |
01/23 | 1,195 | 1,223 | 1,193 | 1,197 | +0.59% | 1,786,500 | 3541億4851万 | +7.94% | 7.34 | 1.06 |
01/22 | 1,190 | 1,193 | 1,184 | 1,190 | +0.76% | 1,322,500 | 3520億7747万 | +7.69% | 7.29 | 1.06 |
01/19 | 1,186 | 1,195 | 1,172 | 1,181 | +1.2% | 1,151,500 | 3494億1470万 | +7.36% | 7.24 | 1.05 |
01/18 | 1,160 | 1,175 | 1,155 | 1,167 | +0.17% | 1,309,400 | 3452億7261万 | +6.58% | 7.15 | 1.04 |
01/17 | 1,172 | 1,202 | 1,165 | 1,165 | +0.78% | 2,568,800 | 3446億8088万 | +6.78% | 7.14 | 1.03 |
01/16 | 1,148 | 1,161 | 1,144 | 1,156 | +1.14% | 1,480,400 | 3420億1811万 | +6.35% | 7.09 | 1.03 |
01/15 | 1,140 | 1,149 | 1,138 | 1,143 | +1.24% | 1,071,200 | 3381億7189万 | +5.25% | 7.01 | 1.01 |
01/12 | 1,150 | 1,150 | 1,122 | 1,129 | -0.7% | 2,047,400 | 3340億2980万 | +4.06% | 6.92 | 1 |
01/11 | 1,132 | 1,143 | 1,129 | 1,137 | +1.88% | 1,810,200 | 3363億9670万 | +4.89% | 6.97 | 1.01 |
01/10 | 1,094 | 1,119 | 1,093 | 1,116 | +1.27% | 1,815,600 | 3301億8357万 | +2.95% | 6.84 | 0.99 |
01/09 | 1,116 | 1,120 | 1,091 | 1,102 | -0.9% | 2,079,800 | 3260億4148万 | +1.57% | 6.75 | 0.98 |
01/05 | 1,120 | 1,135 | 1,112 | 1,112 | -0.18% | 1,725,600 | 3290億12万 | +2.39% | 6.82 | 0.99 |
01/04 | 1,092 | 1,118 | 1,076 | 1,114 | +2.67% | 1,785,200 | 3295億9185万 | +2.48% | 6.83 | 0.99 |
2023 | ||||||||||
12/29 | 1,081 | 1,095 | 1,078 | 1,085 | +0.09% | 1,356,600 | 3210億1181万 | -0.28% | 6.65 | 0.96 |
12/28 | 1,082 | 1,091 | 1,079 | 1,084 | -0.18% | 954,600 | 3207億1594万 | -0.55% | 6.64 | 0.96 |
12/27 | 1,077 | 1,086 | 1,074 | 1,086 | +1.78% | 1,707,200 | 3213億767万 | -0.64% | 6.66 | 0.96 |
12/26 | 1,085 | 1,088 | 1,058 | 1,067 | -1.2% | 2,260,100 | 3156億8627万 | -2.47% | 6.54 | 0.95 |
12/25 | 1,100 | 1,114 | 1,079 | 1,080 | 0% | 1,189,600 | 3195億3249万 | -1.55% | 6.62 | 0.96 |
12/22 | 1,078 | 1,086 | 1,072 | 1,080 | +0.84% | 1,129,100 | 3195億3249万 | -1.73% | 6.62 | 0.96 |
12/21 | 1,084 | 1,087 | 1,066 | 1,071 | -1.56% | 1,255,900 | 3168億6972万 | -2.72% | 6.56 | 0.95 |
12/20 | 1,076 | 1,093 | 1,072 | 1,088 | +4.02% | 2,892,100 | 3218億9940万 | -1.27% | 6.67 | 0.97 |
12/19 | 1,037 | 1,060 | 1,026 | 1,046 | 0% | 2,897,000 | 3094億7313万 | -5% | 6.41 | 0.93 |
12/18 | 1,042 | 1,049 | 1,027 | 1,046 | -0.76% | 1,489,800 | 3094億7313万 | -5.08% | 6.41 | 0.93 |
12/15 | 1,031 | 1,057 | 1,029 | 1,054 | +2.03% | 2,176,500 | 3118億4004万 | -4.44% | 6.46 | 0.94 |
12/14 | 1,086 | 1,086 | 1,033 | 1,033 | -4.97% | 3,170,600 | 3056億2691万 | -6.26% | 6.33 | 0.92 |
12/13 | 1,080 | 1,090 | 1,079 | 1,087 | +1.4% | 1,986,600 | 3216億353万 | -1.81% | 6.66 | 0.96 |
12/12 | 1,086 | 1,086 | 1,066 | 1,072 | +0.75% | 1,616,800 | 3171億6558万 | -3.42% | 6.57 | 0.95 |
12/11 | 1,073 | 1,079 | 1,055 | 1,064 | +1.04% | 1,749,800 | 3147億9867万 | -4.49% | 6.52 | 0.94 |
12/08 | 1,067 | 1,070 | 1,044 | 1,053 | -2.5% | 3,053,200 | 3115億4418万 | -5.56% | 6.45 | 0.93 |
12/07 | 1,110 | 1,110 | 1,078 | 1,080 | -3.4% | 2,703,300 | 3195億3249万 | -3.31% | 6.62 | 0.96 |
12/06 | 1,109 | 1,124 | 1,103 | 1,118 | +0.63% | 1,794,500 | 3307億7530万 | +0.09% | 6.85 | 0.99 |
12/05 | 1,120 | 1,123 | 1,105 | 1,111 | -1.16% | 1,794,200 | 3287億426万 | -0.36% | 6.81 | 0.99 |
12/04 | 1,125 | 1,131 | 1,105 | 1,124 | -0.44% | 1,527,000 | 3325億5048万 | +0.81% | 6.89 | 1 |
12/01 | 1,131 | 1,135 | 1,115 | 1,129 | -0.88% | 2,783,500 | 3340億2980万 | +1.35% | 6.92 | 1 |
11/30 | 1,140 | 1,145 | 1,127 | 1,139 | +0.35% | 1,937,500 | 3369億8843万 | +2.34% | 6.98 | 1.01 |
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 | 926 6/29 | 424 3/18 | 18,374,000 11/7 | - | - | +16.32% 12/12 | -22.87% 11/21 |
2009年 3月期 | 568 6/17 | 202 3/3 | 14,447,000 5/30 | - | - | +36.93% 4/2 | -35.62% 10/27 |
2010年 3月期 | 548 3/31 | 272 4/1 | 27,423,000 6/26 | 1977億5292万 | - | +24.89% 6/1 | -14.43% 10/5 |
2011年 3月期 | 549 4/6 4/5 他2件 | 281 3/15 | 13,083,000 11/2 | 1981億1378万 | 1014億250万 | +10.63% 9/17 | -24.18% 3/15 |
2012年 3月期 | 421 5/11 | 205 11/24 11/22 | 12,928,000 5/12 | 1519億2332万 | 739億7691万 | +12.31% 2/24 | -17.14% 8/24 |
2013年 3月期 | 323 3/12 3/11 | 199 7/26 | 8,530,000 2/27 | 1165億5874万 | 718億1173万 | +16.67% 4/25 | -11% 7/25 |
2014年 3月期 | 538 1/17 | 271 4/2 | 29,830,000 10/29 | 1941億4452万 | 977億9387万 | +15.63% 5/22 | -9.35% 6/13 |
2015年 3月期 | 551 3/25 3/24 他2件 | 418 5/12 | 10,721,000 7/29 | 1988億3574万 | 1508億4090万 | +9.68% 12/24 | -13.5% 10/17 |
2016年 3月期 | 741 6/24 | 462 2/22 | 8,753,000 8/24 | 2673億9979万 | 1667億1890万 | +16.22% 5/19 | -19.07% 2/12 |
2017年 3月期 | 860 2/20 | 433 7/8 | 8,621,000 7/29 | 2544億4254万 | 1281億886万 | +21.91% 7/29 | -14.63% 6/24 |
2018年 3月期 | 1,184 1/23 | 684 3/26 | 12,383,300 2/5 | 3503億229万 | 2023億7057万 | +13.34% 5/23 | -26.3% 2/14 |
2019年 3月期 | 853 5/21 | 388 12/25 | 13,901,000 9/27 | 2523億7149万 | 1147億9500万 | +11.39% 5/21 | -14.46% 10/11 |
2020年 3月期 | 512 10/31 | 245 3/17 3/13 | 6,193,700 2/6 | 1514億8207万 | 724億8653万 | +18.47% 9/13 | -25.03% 3/13 |
2021年 3月期 | 574 3/15 | 262 4/22 | 21,686,100 11/4 | 1698億2560万 | 775億1621万 | +29.55% 11/10 | -10.42% 7/31 |
2022年 3月期 | 723 9/16 | 451 6/21 5/21 | 11,350,000 8/6 | 2139億925万 | 1334億3440万 | +16.28% 8/6 | -18.29% 3/9 |
2023年 3月期 | 1,166 12/15 | 533 4/18 | 11,054,100 11/11 | 3449億7674万 | 1576億9520万 | +26.46% 5/16 | -10.28% 12/23 |
最新 | 2,700 2024/4/26 | 3,289,000 | 7988億3123万 | +9.27% 2,471 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -6%(0.94倍)
- 1985/12/28 vs 1984/12/28
- 11%(1.11倍)
- 1986/12/27 vs 1985/12/28
- 96%(1.96倍)
- 1987/12/28 vs 1986/12/27
- -4%(0.96倍)
- 1988/12/28 vs 1987/12/28
- 74%(1.74倍)
- 1989/12/29 vs 1988/12/28
- 10%(1.1倍)
- 1990/12/28 vs 1989/12/29
- -40%(0.6倍)
- 1991/12/30 vs 1990/12/28
- -2%(0.98倍)
- 1992/12/30 vs 1991/12/30
- -38%(0.62倍)
- 1993/12/30 vs 1992/12/30
- 50%(1.5倍)
- 1994/12/30 vs 1993/12/30
- 8%(1.08倍)
- 1995/12/29 vs 1994/12/30
- -15%(0.85倍)
- 1996/12/30 vs 1995/12/29
- 37%(1.37倍)
- 1997/12/30 vs 1996/12/30
- -7%(0.93倍)
- 1998/12/30 vs 1997/12/30
- -30%(0.7倍)
- 1999/12/30 vs 1998/12/30
- -33%(0.67倍)
- 2000/12/29 vs 1999/12/30
- 111%(2.11倍)
- 2001/12/28 vs 2000/12/29
- -43%(0.57倍)
- 2002/12/30 vs 2001/12/28
- -43%(0.57倍)
- 2003/12/30 vs 2002/12/30
- 124%(2.24倍)
- 2004/12/30 vs 2003/12/30
- -25%(0.75倍)
- 2005/12/30 vs 2004/12/30
- 103%(2.03倍)
- 2006/12/29 vs 2005/12/30
- 10%(1.1倍)
- 2007/12/28 vs 2006/12/29
- -46%(0.54倍)
- 2008/12/30 vs 2007/12/28
- -49%(0.51倍)
- 2009/12/30 vs 2008/12/30
- 65%(1.65倍)
- 2010/12/30 vs 2009/12/30
- -15%(0.85倍)
- 2011/12/30 vs 2010/12/30
- -45%(0.55倍)
- 2012/12/28 vs 2011/12/30
- 19%(1.19倍)
- 2013/12/30 vs 2012/12/28
- 85%(1.85倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- 32%(1.32倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 57%(1.57倍)
- 2018/12/28 vs 2017/12/29
- -56%(0.44倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- 5%(1.05倍)
- 2021/12/30 vs 2020/12/30
- 19%(1.19倍)
- 2022/12/30 vs 2021/12/30
- 78%(1.78倍)
- 2023/12/29 vs 2022/12/30
- 8%(1.08倍)
- 2024/04/26 vs 2023/12/29
- 149%(2.49倍)
- 過去安値
199円(2012/07/26) - 1257%(13.57倍)
2,700円(4/26)