株価チャート
株価
4/24
- 前日 (4/23)
- 1,739
- 始値
- 1,735
- 高値
- 1,750
- 安値
- 1,727
- 終値 +0.63%
- 1,750
- 出来高 -5.14%
- 110,700
乖離率
- 株価（5日）
移動平均値 - +0.17%
1,747 - 株価（25日）
移動平均値 - +0.57%
1,740 - 出来高（5日）
移動平均値 - +14.72%
96,500
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,735 | 1,750 | 1,727 | 1,750 | +0.63% | 110,700 | 849億7112万 | +0.57% | 18.42 | 0.63 |
| 04/23 | 1,752 | 1,755 | 1,733 | 1,739 | -0.63% | 116,700 | 844億3702万 | +0.06% | 18.3 | 0.63 |
| 04/22 | 1,750 | 1,760 | 1,746 | 1,750 | +0.52% | 86,600 | 849億7112万 | +0.81% | 18.42 | 0.63 |
| 04/19 | 1,740 | 1,748 | 1,718 | 1,741 | -0.68% | 106,300 | 845億3413万 | +0.4% | 18.32 | 0.63 |
| 04/18 | 1,747 | 1,758 | 1,743 | 1,753 | +1.04% | 62,200 | 851億1679万 | +1.21% | 18.45 | 0.63 |
| 04/17 | 1,750 | 1,753 | 1,725 | 1,735 | -0.86% | 95,100 | 842億4280万 | +0.35% | 18.26 | 0.62 |
| 04/16 | 1,756 | 1,759 | 1,729 | 1,750 | -0.51% | 91,100 | 849億7112万 | +1.33% | 18.42 | 0.63 |
| 04/15 | 1,762 | 1,762 | 1,747 | 1,759 | -0.23% | 87,300 | 854億812万 | +1.97% | 18.51 | 0.63 |
| 04/12 | 1,756 | 1,774 | 1,750 | 1,763 | +0.74% | 107,200 | 856億234万 | +2.38% | 18.55 | 0.63 |
| 04/11 | 1,760 | 1,766 | 1,749 | 1,750 | -1.63% | 81,600 | 849億7112万 | +1.74% | 18.42 | 0.63 |
| 04/10 | 1,772 | 1,785 | 1,768 | 1,779 | +0.11% | 69,500 | 863億7922万 | +3.55% | 18.72 | 0.64 |
| 04/09 | 1,781 | 1,784 | 1,765 | 1,777 | +0.23% | 140,400 | 862億8211万 | +3.68% | 18.7 | 0.64 |
| 04/08 | 1,752 | 1,777 | 1,750 | 1,773 | +2.07% | 157,700 | 860億8789万 | +3.62% | 18.66 | 0.64 |
| 04/05 | 1,723 | 1,737 | 1,715 | 1,737 | +0.75% | 92,300 | 843億3991万 | +1.7% | 18.28 | 0.62 |
| 04/04 | 1,703 | 1,725 | 1,703 | 1,724 | +1.23% | 87,400 | 837億869万 | +1.06% | 18.14 | 0.62 |
| 04/03 | 1,678 | 1,712 | 1,676 | 1,703 | -0.18% | 103,900 | 826億8904万 | 0% | 17.92 | 0.61 |
| 04/02 | 1,739 | 1,739 | 1,706 | 1,706 | -1.95% | 101,300 | 828億3471万 | +0.29% | 17.95 | 0.61 |
| 04/01 | 1,748 | 1,752 | 1,729 | 1,740 | -0.23% | 112,900 | 844億8557万 | +2.41% | 18.31 | 0.63 |
| 03/29 | 1,734 | 1,751 | 1,733 | 1,744 | +0.81% | 116,700 | 846億7979万 | +2.83% | 18.35 | 0.63 |
| 03/28 | 1,750 | 1,752 | 1,720 | 1,730 | -1.14% | 191,100 | 840億2万 | +2.25% | 18.21 | 0.62 |
| 03/27 | 1,728 | 1,757 | 1,719 | 1,750 | +2.34% | 147,900 | 849億7112万 | +3.61% | 18.42 | 0.63 |
| 03/26 | 1,710 | 1,723 | 1,701 | 1,710 | -0.23% | 149,900 | 830億2893万 | +1.48% | 18 | 0.62 |
| 03/25 | 1,731 | 1,740 | 1,714 | 1,714 | -0.98% | 125,400 | 832億2315万 | +1.84% | 18.04 | 0.62 |
| 03/22 | 1,706 | 1,740 | 1,704 | 1,731 | +1.82% | 178,300 | 840億4858万 | +3.04% | 18.22 | 0.62 |
| 03/21 | 1,700 | 1,705 | 1,696 | 1,700 | +0.47% | 66,200 | 825億4338万 | +1.55% | 17.89 | 0.61 |
| 03/19 | 1,700 | 1,703 | 1,677 | 1,692 | -0.06% | 87,700 | 821億5494万 | +1.26% | 17.81 | 0.61 |
| 03/18 | 1,700 | 1,704 | 1,691 | 1,693 | -0.41% | 115,700 | 822億349万 | +1.56% | 17.82 | 0.61 |
| 03/15 | 1,681 | 1,703 | 1,681 | 1,700 | +0.59% | 78,300 | 825億4338万 | +2.29% | 17.89 | 0.61 |
| 03/14 | 1,674 | 1,690 | 1,670 | 1,690 | +0.66% | 75,600 | 820億5783万 | +1.99% | 17.79 | 0.61 |
| 03/13 | 1,689 | 1,699 | 1,670 | 1,679 | -0.59% | 124,800 | 815億2372万 | +1.63% | 17.67 | 0.6 |
| 03/12 | 1,680 | 1,689 | 1,628 | 1,689 | +0.42% | 165,800 | 820億927万 | +2.55% | 17.77 | 0.61 |
| 03/11 | 1,689 | 1,693 | 1,662 | 1,682 | -1.18% | 131,100 | 816億6939万 | +2.44% | 17.7 | 0.61 |
| 03/08 | 1,700 | 1,709 | 1,697 | 1,702 | +0.12% | 115,400 | 826億4049万 | +4.03% | 17.91 | 0.61 |
| 03/07 | 1,705 | 1,709 | 1,698 | 1,700 | -0.35% | 79,800 | 825億4338万 | +4.23% | 17.89 | 0.61 |
| 03/06 | 1,691 | 1,706 | 1,691 | 1,706 | +0.95% | 107,700 | 828億3471万 | +5.05% | 17.95 | 0.61 |
| 03/05 | 1,664 | 1,696 | 1,660 | 1,690 | +0.6% | 136,900 | 820億5783万 | +4.45% | 17.79 | 0.61 |
| 03/04 | 1,700 | 1,700 | 1,675 | 1,680 | -1.47% | 114,300 | 815億7228万 | +4.22% | 17.68 | 0.6 |
| 03/01 | 1,682 | 1,706 | 1,678 | 1,705 | +1.37% | 132,000 | 827億8615万 | +6.1% | 17.94 | 0.61 |
| 02/29 | 1,666 | 1,693 | 1,654 | 1,682 | +0.96% | 180,200 | 816億6939万 | +5.06% | 17.7 | 0.61 |
| 02/28 | 1,643 | 1,672 | 1,642 | 1,666 | +1.34% | 119,200 | 846億2888万 | +4.45% | 17.53 | 0.6 |
| 02/27 | 1,649 | 1,660 | 1,644 | 1,644 | -0.36% | 121,800 | 835億1133万 | +3.4% | 17.3 | 0.59 |
| 02/26 | 1,663 | 1,666 | 1,648 | 1,650 | -0.72% | 94,400 | 838億1612万 | +4.04% | 17.36 | 0.59 |
| 02/22 | 1,669 | 1,669 | 1,652 | 1,662 | +0.18% | 89,100 | 844億2569万 | +5.12% | 17.49 | 0.6 |
| 02/21 | 1,650 | 1,659 | 1,642 | 1,659 | +0.55% | 90,400 | 842億7330万 | +5.27% | 17.46 | 0.6 |
| 02/20 | 1,654 | 1,657 | 1,645 | 1,650 | -0.24% | 82,500 | 838億1612万 | +4.96% | 17.36 | 0.59 |
| 02/19 | 1,646 | 1,656 | 1,639 | 1,654 | +0.18% | 76,100 | 840億1931万 | +5.48% | 17.41 | 0.6 |
| 02/16 | 1,644 | 1,659 | 1,634 | 1,651 | +1.1% | 171,300 | 838億6692万 | +5.63% | 17.37 | 0.59 |
| 02/15 | 1,678 | 1,693 | 1,633 | 1,633 | +2.19% | 360,600 | 829億5256万 | +4.81% | 17.19 | 0.59 |
| 02/14 | 1,618 | 1,619 | 1,589 | 1,598 | -1.24% | 206,900 | 811億7464万 | +2.83% | 16.82 | 0.57 |
| 02/13 | 1,593 | 1,618 | 1,587 | 1,618 | +2.08% | 211,000 | 821億9059万 | +4.25% | 17.03 | 0.58 |
| 02/09 | 1,576 | 1,591 | 1,572 | 1,585 | +0.32% | 148,100 | 805億1427万 | +2.39% | 16.68 | 0.57 |
| 02/08 | 1,573 | 1,587 | 1,572 | 1,580 | +0.19% | 149,600 | 802億6028万 | +2.2% | 16.63 | 0.57 |
| 02/07 | 1,567 | 1,578 | 1,566 | 1,577 | +0.9% | 127,100 | 801億789万 | +2.2% | 16.6 | 0.57 |
| 02/06 | 1,560 | 1,571 | 1,559 | 1,563 | +0.26% | 94,400 | 793億9672万 | +1.49% | 16.45 | 0.56 |
| 02/05 | 1,560 | 1,563 | 1,552 | 1,559 | +0.84% | 99,800 | 791億9353万 | +1.3% | 16.41 | 0.56 |
| 02/02 | 1,545 | 1,554 | 1,535 | 1,546 | -0.26% | 86,400 | 785億3316万 | +0.59% | 16.27 | 0.56 |
| 02/01 | 1,559 | 1,559 | 1,542 | 1,550 | -0.64% | 96,600 | 787億3635万 | +0.91% | 16.31 | 0.56 |
| 01/31 | 1,544 | 1,562 | 1,544 | 1,560 | +1.1% | 101,800 | 792億4433万 | +1.69% | 16.42 | 0.56 |
| 01/30 | 1,552 | 1,559 | 1,539 | 1,543 | -0.58% | 97,100 | 783億8077万 | +0.72% | 16.24 | 0.56 |
| 01/29 | 1,543 | 1,554 | 1,542 | 1,552 | +0.71% | 89,400 | 788億3795万 | +1.37% | 16.33 | 0.56 |
| 01/26 | 1,539 | 1,547 | 1,535 | 1,541 | -0.32% | 78,400 | 782億7918万 | +0.78% | 16.22 | 0.55 |
| 01/25 | 1,544 | 1,549 | 1,535 | 1,546 | +0.13% | 73,700 | 785億3316万 | +1.18% | 16.27 | 0.56 |
| 01/24 | 1,544 | 1,551 | 1,537 | 1,544 | 0% | 85,300 | 784億3157万 | +1.11% | 16.25 | 0.56 |
| 01/23 | 1,545 | 1,551 | 1,540 | 1,544 | 0% | 98,000 | 784億3157万 | +1.18% | 16.25 | 0.56 |
| 01/22 | 1,543 | 1,557 | 1,542 | 1,544 | +0.46% | 98,500 | 784億3157万 | +1.25% | 16.25 | 0.56 |
| 01/19 | 1,543 | 1,543 | 1,535 | 1,537 | 0% | 85,300 | 780億7598万 | +0.92% | 16.18 | 0.55 |
| 01/18 | 1,547 | 1,547 | 1,537 | 1,537 | 0% | 59,800 | 780億7598万 | +0.99% | 16.18 | 0.55 |
| 01/17 | 1,550 | 1,553 | 1,534 | 1,537 | -0.26% | 115,300 | 780億7598万 | +1.05% | 16.18 | 0.55 |
| 01/16 | 1,550 | 1,552 | 1,534 | 1,541 | -0.58% | 87,700 | 782億7918万 | +1.45% | 16.22 | 0.55 |
| 01/15 | 1,546 | 1,551 | 1,538 | 1,550 | +0.26% | 79,000 | 787億3635万 | +2.11% | 16.31 | 0.56 |
| 01/12 | 1,545 | 1,550 | 1,534 | 1,546 | +1.05% | 125,500 | 785億3316万 | +2.05% | 16.27 | 0.56 |
| 01/11 | 1,544 | 1,553 | 1,530 | 1,530 | -0.07% | 128,100 | 777億2040万 | +1.06% | 16.1 | 0.55 |
| 01/10 | 1,538 | 1,545 | 1,531 | 1,531 | -0.2% | 73,700 | 777億7120万 | +1.26% | 16.11 | 0.55 |
| 01/09 | 1,530 | 1,540 | 1,526 | 1,534 | +0.52% | 120,200 | 779億2359万 | +1.52% | 16.14 | 0.55 |
| 01/05 | 1,526 | 1,526 | 1,518 | 1,526 | +0.26% | 83,000 | 775億1721万 | +1.06% | 16.06 | 0.55 |
| 01/04 | 1,515 | 1,522 | 1,502 | 1,522 | +0.73% | 95,700 | 773億1402万 | +0.86% | 16.02 | 0.55 |
| 2023 | ||||||||||
| 12/29 | 1,509 | 1,518 | 1,504 | 1,511 | +0.4% | 66,900 | 767億5525万 | +0.13% | 80.3 | 0.57 |
| 12/28 | 1,490 | 1,511 | 1,489 | 1,505 | -1.44% | 74,000 | 764億5046万 | -0.27% | 79.98 | 0.57 |
| 12/27 | 1,521 | 1,528 | 1,518 | 1,527 | +0.39% | 117,900 | 775億6801万 | +1.19% | 81.15 | 0.58 |
| 12/26 | 1,511 | 1,525 | 1,510 | 1,521 | +0.66% | 72,100 | 772億6322万 | +0.8% | 80.83 | 0.58 |
| 12/25 | 1,525 | 1,526 | 1,504 | 1,511 | -0.26% | 80,300 | 767億5525万 | +0.13% | 80.3 | 0.57 |
| 12/22 | 1,514 | 1,525 | 1,512 | 1,515 | +0.07% | 92,200 | 769億5844万 | +0.33% | 80.51 | 0.57 |
| 12/21 | 1,508 | 1,519 | 1,506 | 1,514 | +0.33% | 64,200 | 769億764万 | +0.26% | 80.46 | 0.57 |
| 12/20 | 1,513 | 1,523 | 1,508 | 1,509 | -0.2% | 70,100 | 766億5365万 | -0.13% | 80.19 | 0.57 |
| 12/19 | 1,512 | 1,516 | 1,503 | 1,512 | 0% | 61,000 | 768億604万 | +0.07% | 80.35 | 0.57 |
| 12/18 | 1,501 | 1,515 | 1,493 | 1,512 | -0.79% | 126,800 | 768億604万 | 0% | 80.35 | 0.57 |
| 12/15 | 1,522 | 1,527 | 1,513 | 1,524 | +0.73% | 113,600 | 774億1562万 | +0.79% | 80.99 | 0.58 |
| 12/14 | 1,518 | 1,525 | 1,506 | 1,513 | +0.27% | 90,500 | 768億5684万 | -0.2% | 80.41 | 0.57 |
| 12/13 | 1,510 | 1,516 | 1,504 | 1,509 | -0.07% | 87,000 | 766億5365万 | -0.66% | 80.19 | 0.57 |
| 12/12 | 1,518 | 1,520 | 1,507 | 1,510 | -0.26% | 83,700 | 767億445万 | -0.79% | 80.25 | 0.57 |
| 12/11 | 1,499 | 1,516 | 1,499 | 1,514 | +1.68% | 106,500 | 769億764万 | -0.79% | 80.46 | 0.57 |
| 12/08 | 1,496 | 1,505 | 1,482 | 1,489 | -0.87% | 169,300 | 756億3770万 | -2.62% | 79.13 | 0.56 |
| 12/07 | 1,506 | 1,510 | 1,496 | 1,502 | -0.27% | 112,400 | 762億9807万 | -2.02% | 79.82 | 0.57 |
| 12/06 | 1,492 | 1,507 | 1,492 | 1,506 | +0.94% | 101,600 | 765億126万 | -1.95% | 80.04 | 0.57 |
| 12/05 | 1,497 | 1,504 | 1,491 | 1,492 | -0.47% | 119,100 | 757億9009万 | -2.99% | 79.29 | 0.56 |
| 12/04 | 1,503 | 1,505 | 1,493 | 1,499 | -0.27% | 116,600 | 761億4567万 | -2.73% | 79.66 | 0.57 |
| 12/01 | 1,506 | 1,508 | 1,500 | 1,503 | +0.33% | 113,600 | 763億4886万 | -2.53% | 79.88 | 0.57 |
| 11/30 | 1,492 | 1,500 | 1,487 | 1,498 | +0.27% | 109,500 | 760億9488万 | -2.98% | 79.61 | 0.57 |
| 11/29 | 1,507 | 1,509 | 1,494 | 1,494 | -0.99% | 172,800 | 758億9169万 | -3.36% | 79.4 | 0.56 |
| 11/28 | 1,534 | 1,534 | 1,507 | 1,509 | -1.18% | 148,500 | 766億5365万 | -2.52% | 80.19 | 0.57 |
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 12月期 | 1,410 1/10 | 750 10/10 | 501,200 9/19 | - | - | +17.6% 11/5 | -19.91% 10/8 |
| 2009年 12月期 | 1,437 3/27 | 965 7/13 | 753,900 8/26 | - | - | +21.23% 8/26 | -11.45% 11/17 |
| 2010年 12月期 | 1,694 5/7 | 1,088 2/1 | 1,339,300 11/1 | 860億5011万 | 552億6713万 | +14.16% 5/6 | -14.54% 11/1 |
| 2011年 12月期 | 1,800 9/29 | 1,080 3/15 | 955,000 11/1 | 914億3460万 | 548億6076万 | +9.72% 3/30 | -14.74% 11/1 |
| 2012年 12月期 | 1,589 3/30 | 1,260 11/9 11/8 | 462,400 5/18 | 807億1643万 | 640億422万 | +11.21% 1/25 | -7.81% 5/16 |
| 2013年 12月期 | 2,333 11/12 | 1,432 1/8 1/4 | 895,400 8/6 | 1185億940万 | 727億4130万 | +13.05% 8/13 | -15.1% 6/6 |
| 2014年 12月期 | 2,350 1/16 | 1,703 4/15 | 633,200 11/12 | 1193億7447万 | 865億839万 | +10.3% 5/29 | -9.37% 8/8 |
| 2015年 12月期 | 2,410 6/24 | 1,656 9/8 | 782,700 6/19 | 1224億2233万 | 841億2091万 | +8.85% 5/20 | -14.57% 7/10 |
| 2016年 12月期 | 2,219 10/25 | 1,678 2/12 | 725,300 2/24 | 1127億1998万 | 852億3845万 | +11.61% 5/26 | -10.25% 6/24 |
| 2017年 12月期 | 2,345 5/16 | 1,883 9/8 | 675,500 8/14 | 1191億2049万 | 956億5197万 | +9.8% 2/22 | -11.1% 8/14 |
| 2018年 12月期 | 2,263 1/26 | 1,406 12/26 | 286,500 2/15 | 1149億5508万 | 714億2149万 | +9.01% 9/25 | -10.81% 2/15 |
| 2019年 12月期 | 1,802 4/4 | 1,082 8/26 | 479,500 12/6 | 915億3736万 | 549億6305万 | +13.35% 9/13 | -15.3% 5/15 |
| 2020年 12月期 | 1,790 12/4 | 895 3/13 | 392,000 12/4 | 909億2779万 | 454億6389万 | +17.36% 3/30 | -22.6% 3/13 |
| 2021年 12月期 | 2,024 5/24 | 1,495 2/1 | 631,200 11/12 | 1028億1444万 | 759億4248万 | +15.08% 5/24 | -9.52% 11/12 |
| 2022年 12月期 | 1,730 1/12 | 1,332 3/15 | 897,500 7/28 | 878億7993万 | 676億6247万 | +5.67% 6/3 | -11.09% 3/15 |
| 2023年 12月期 | 1,890 5/8 | 1,412 1/10 1/5 | 648,700 7/28 | 960億756万 | 717億2628万 | +10.98% 3/9 | -6.94% 8/16 |
| 最新 | 1,750 2024/4/24 | 110,700 | 849億7112万 | +0.57% 1,740 | |||
年間値上がり率
- 1986/12/27 vs 1985/12/25
- -2%（0.98倍）
- 1987/12/28 vs 1986/12/27
- 13%（1.13倍）
- 1988/12/28 vs 1987/12/28
- 3%（1.03倍）
- 1989/12/29 vs 1988/12/28
- 28%（1.28倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- 30%（1.3倍）
- 1992/12/30 vs 1991/12/30
- -28%（0.72倍）
- 1993/12/30 vs 1992/12/30
- 42%（1.42倍）
- 1994/12/30 vs 1993/12/30
- 0%（1倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -49%（0.51倍）
- 1998/12/30 vs 1997/12/30
- 2%（1.02倍）
- 1999/12/30 vs 1998/12/30
- 39%（1.39倍）
- 2000/12/29 vs 1999/12/30
- -15%（0.85倍）
- 2001/12/28 vs 2000/12/29
- 7%（1.07倍）
- 2002/12/30 vs 2001/12/28
- 9%（1.09倍）
- 2003/12/30 vs 2002/12/30
- 41%（1.41倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- 9%（1.09倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 56%（1.56倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/04/24 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
680円（1998/01/14） - 157%（2.57倍）
1,750円（4/24）