株価チャート
株価
4/26
- 前日 (4/25)
- 1,169
- 始値
- 1,163
- 高値
- 1,166
- 安値
- 1,133
- 終値 -2.05%
- 1,145
- 出来高 +42.93%
- 78,900
乖離率
- 株価（5日）
移動平均値 - -1.72%
1,165 - 株価（25日）
移動平均値 - -0.87%
1,155 - 出来高（5日）
移動平均値 - +9.61%
71,980
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 | 1,163 | 1,166 | 1,133 | 1,145 | -2.05% | 78,900 | 549億5069万 | -0.87% | 17.59 | 0.34 |
| 04/25 | 1,195 | 1,195 | 1,169 | 1,169 | -1.68% | 55,200 | 561億249万 | +1.04% | 17.96 | 0.35 |
| 04/24 | 1,164 | 1,193 | 1,162 | 1,189 | +1.97% | 82,900 | 570億6233万 | +2.68% | 18.27 | 0.35 |
| 04/23 | 1,170 | 1,174 | 1,158 | 1,166 | +0.69% | 79,000 | 559億5852万 | +0.69% | 17.92 | 0.35 |
| 04/22 | 1,133 | 1,158 | 1,133 | 1,158 | +2.84% | 63,900 | 555億7458万 | 0% | 17.79 | 0.34 |
| 04/19 | 1,156 | 1,156 | 1,118 | 1,126 | -2.6% | 66,000 | 540億3884万 | -2.76% | 17.3 | 0.34 |
| 04/18 | 1,139 | 1,163 | 1,136 | 1,156 | +1.4% | 53,400 | 554億7860万 | -0.26% | 17.76 | 0.34 |
| 04/17 | 1,174 | 1,178 | 1,128 | 1,140 | -2.31% | 83,900 | 547億1073万 | -1.55% | 17.52 | 0.34 |
| 04/16 | 1,163 | 1,180 | 1,158 | 1,167 | +0.26% | 125,400 | 560億651万 | +0.78% | 17.93 | 0.35 |
| 04/15 | 1,132 | 1,167 | 1,130 | 1,164 | +0.95% | 58,700 | 558億6254万 | +0.61% | 17.88 | 0.35 |
| 04/12 | 1,166 | 1,174 | 1,153 | 1,153 | -0.69% | 53,700 | 553億3462万 | -0.43% | 17.72 | 0.34 |
| 04/11 | 1,155 | 1,164 | 1,150 | 1,161 | -0.51% | 59,000 | 557億1856万 | +0.17% | 17.84 | 0.35 |
| 04/10 | 1,181 | 1,187 | 1,164 | 1,167 | -0.93% | 59,100 | 560億651万 | +0.78% | 17.93 | 0.35 |
| 04/09 | 1,166 | 1,179 | 1,162 | 1,178 | +1.73% | 56,800 | 565億3442万 | +1.9% | 18.1 | 0.35 |
| 04/08 | 1,146 | 1,160 | 1,136 | 1,158 | +1.85% | 72,300 | 555億7458万 | +0.43% | 17.79 | 0.34 |
| 04/05 | 1,104 | 1,137 | 1,103 | 1,137 | +0.26% | 107,000 | 545億6675万 | -1.22% | 17.47 | 0.34 |
| 04/04 | 1,112 | 1,134 | 1,105 | 1,134 | +2.53% | 100,300 | 544億2278万 | -1.31% | 17.42 | 0.34 |
| 04/03 | 1,100 | 1,118 | 1,095 | 1,106 | +0.09% | 93,900 | 530億7901万 | -3.57% | 16.99 | 0.33 |
| 04/02 | 1,121 | 1,126 | 1,100 | 1,105 | -1.87% | 105,600 | 530億3101万 | -3.58% | 16.98 | 0.33 |
| 04/01 | 1,172 | 1,172 | 1,121 | 1,126 | -3.92% | 116,100 | 540億3884万 | -1.66% | 17.3 | 0.34 |
| 03/29 | 1,150 | 1,176 | 1,150 | 1,172 | +1.12% | 83,500 | 562億4647万 | +2.63% | 18.01 | 0.35 |
| 03/28 | 1,188 | 1,188 | 1,155 | 1,159 | -2.44% | 193,800 | 556億2258万 | +1.85% | 17.81 | 0.35 |
| 03/27 | 1,200 | 1,204 | 1,184 | 1,188 | +0.59% | 319,200 | 570億1434万 | +4.76% | 18.25 | 0.35 |
| 03/26 | 1,165 | 1,183 | 1,158 | 1,181 | +1.29% | 134,300 | 566億7840万 | +4.61% | 18.15 | 0.35 |
| 03/25 | 1,195 | 1,195 | 1,166 | 1,166 | -2.91% | 176,200 | 559億5852万 | +3.74% | 17.92 | 0.35 |
| 03/22 | 1,197 | 1,202 | 1,186 | 1,201 | +1.26% | 105,300 | 576億3823万 | +7.23% | 18.45 | 0.36 |
| 03/21 | 1,200 | 1,202 | 1,183 | 1,186 | +0.25% | 165,000 | 569億1836万 | +6.46% | 18.22 | 0.35 |
| 03/19 | 1,177 | 1,187 | 1,160 | 1,183 | +1.2% | 96,600 | 567億7438万 | +6.48% | 18.18 | 0.35 |
| 03/18 | 1,163 | 1,182 | 1,155 | 1,169 | +0.43% | 141,000 | 561億249万 | +5.6% | 17.96 | 0.35 |
| 03/15 | 1,161 | 1,167 | 1,145 | 1,164 | +1.04% | 171,200 | 558億6254万 | +5.34% | 17.88 | 0.35 |
| 03/14 | 1,140 | 1,156 | 1,138 | 1,152 | +1.68% | 136,100 | 552億8663万 | +4.44% | 17.7 | 0.34 |
| 03/13 | 1,150 | 1,165 | 1,127 | 1,133 | -0.18% | 127,700 | 543億7479万 | +3% | 17.41 | 0.34 |
| 03/12 | 1,146 | 1,146 | 1,115 | 1,135 | -1.65% | 108,700 | 544億7077万 | +3.37% | 17.44 | 0.34 |
| 03/11 | 1,186 | 1,186 | 1,138 | 1,154 | -3.27% | 297,600 | 553億8262万 | +5.39% | 17.73 | 0.34 |
| 03/08 | 1,146 | 1,199 | 1,134 | 1,193 | +2.67% | 361,100 | 572億5430万 | +9.45% | 18.33 | 0.36 |
| 03/07 | 1,162 | 1,171 | 1,138 | 1,162 | +1.66% | 305,100 | 557億6655万 | +7.2% | 17.85 | 0.35 |
| 03/06 | 1,112 | 1,145 | 1,107 | 1,143 | +2.97% | 192,900 | 548億5471万 | +5.93% | 17.56 | 0.34 |
| 03/05 | 1,091 | 1,117 | 1,091 | 1,110 | +0.91% | 144,600 | 532億7097万 | +3.35% | 17.06 | 0.33 |
| 03/04 | 1,111 | 1,123 | 1,086 | 1,100 | -0.72% | 208,600 | 527億9106万 | +2.8% | 16.9 | 0.33 |
| 03/01 | 1,104 | 1,108 | 1,094 | 1,108 | +1.28% | 148,000 | 531億7499万 | +3.75% | 17.02 | 0.33 |
| 02/29 | 1,100 | 1,116 | 1,089 | 1,094 | +0.18% | 154,500 | 525億310万 | +2.82% | 16.81 | 0.33 |
| 02/28 | 1,083 | 1,104 | 1,083 | 1,092 | +0.55% | 119,200 | 524億712万 | +2.92% | 16.78 | 0.33 |
| 02/27 | 1,069 | 1,094 | 1,068 | 1,086 | +1.88% | 120,000 | 521億1917万 | +2.65% | 16.69 | 0.32 |
| 02/26 | 1,071 | 1,082 | 1,063 | 1,066 | +0.28% | 92,400 | 511億5933万 | +1.04% | 16.38 | 0.32 |
| 02/22 | 1,062 | 1,065 | 1,050 | 1,063 | +1.14% | 64,300 | 510億1536万 | +1.05% | 16.33 | 0.32 |
| 02/21 | 1,058 | 1,064 | 1,048 | 1,051 | -1.22% | 90,100 | 504億3945万 | +0.19% | 16.15 | 0.31 |
| 02/20 | 1,068 | 1,072 | 1,064 | 1,064 | -0.19% | 73,500 | 510億6335万 | +1.72% | 16.35 | 0.32 |
| 02/19 | 1,064 | 1,068 | 1,047 | 1,066 | -0.47% | 74,600 | 511億5933万 | +2.21% | 16.38 | 0.32 |
| 02/16 | 1,056 | 1,073 | 1,054 | 1,071 | +1.71% | 108,000 | 513億9929万 | +2.98% | 16.46 | 0.32 |
| 02/15 | 1,064 | 1,064 | 1,035 | 1,053 | -0.19% | 110,000 | 505億3544万 | +1.54% | 16.18 | 0.31 |
| 02/14 | 1,136 | 1,138 | 1,037 | 1,055 | -4.61% | 249,000 | 506億3142万 | +1.93% | 16.21 | 0.31 |
| 02/13 | 1,105 | 1,110 | 1,075 | 1,106 | +0.91% | 183,600 | 530億7901万 | +7.17% | 16.99 | 0.33 |
| 02/09 | 1,100 | 1,104 | 1,084 | 1,096 | -1.62% | 172,000 | 525億9909万 | +6.72% | 16.84 | 0.33 |
| 02/08 | 1,112 | 1,126 | 1,093 | 1,114 | +0.45% | 211,800 | 534億6294万 | +9% | 17.12 | 0.33 |
| 02/07 | 1,077 | 1,118 | 1,077 | 1,109 | +2.97% | 210,900 | 532億2298万 | +9.15% | 17.04 | 0.33 |
| 02/06 | 1,085 | 1,097 | 1,071 | 1,077 | -0.46% | 198,100 | 516億8724万 | +6.63% | 16.55 | 0.32 |
| 02/05 | 1,074 | 1,087 | 1,070 | 1,082 | +2.46% | 146,700 | 519億2720万 | +7.77% | 16.62 | 0.32 |
| 02/02 | 1,050 | 1,062 | 1,043 | 1,056 | +1.15% | 109,700 | 506億7941万 | +5.81% | 16.23 | 0.31 |
| 02/01 | 1,027 | 1,048 | 1,027 | 1,044 | +0.58% | 106,800 | 501億351万 | +5.03% | 16.04 | 0.31 |
| 01/31 | 1,024 | 1,038 | 1,024 | 1,038 | +1.67% | 66,500 | 498億1556万 | +4.85% | 15.95 | 0.31 |
| 01/30 | 1,030 | 1,030 | 1,019 | 1,021 | -1.26% | 86,900 | 489億9970万 | +3.55% | 15.69 | 0.3 |
| 01/29 | 1,020 | 1,037 | 1,020 | 1,034 | +1.97% | 78,800 | 496億2359万 | +5.19% | 15.89 | 0.31 |
| 01/26 | 1,029 | 1,029 | 1,012 | 1,014 | -1.55% | 79,400 | 486億6375万 | +3.58% | 15.58 | 0.3 |
| 01/25 | 1,018 | 1,032 | 1,016 | 1,030 | +1.38% | 83,000 | 494億3162万 | +5.53% | 15.83 | 0.31 |
| 01/24 | 1,019 | 1,026 | 1,010 | 1,016 | +0.1% | 90,000 | 487億5974万 | +4.42% | 15.61 | 0.3 |
| 01/23 | 1,025 | 1,029 | 1,011 | 1,015 | -0.88% | 119,000 | 487億1175万 | +4.75% | 15.6 | 0.3 |
| 01/22 | 1,009 | 1,025 | 1,009 | 1,024 | +1.89% | 103,800 | 491億4367万 | +5.89% | 15.73 | 0.3 |
| 01/19 | 1,006 | 1,008 | 995 | 1,005 | +0.5% | 120,700 | 482億3183万 | +4.15% | 15.44 | 0.3 |
| 01/18 | 985 | 1,006 | 985 | 1,000 | +1.73% | 85,600 | 479億9187万 | +3.84% | 15.37 | 0.3 |
| 01/17 | 994 | 1,010 | 983 | 983 | -0.2% | 127,500 | 471億7601万 | +2.29% | 15.1 | 0.29 |
| 01/16 | 994 | 994 | 984 | 985 | -0.51% | 75,500 | 472億7199万 | +2.6% | 15.13 | 0.29 |
| 01/15 | 987 | 999 | 986 | 990 | +0.3% | 82,100 | 475億1195万 | +3.13% | 15.21 | 0.29 |
| 01/12 | 998 | 1,002 | 981 | 987 | -0.5% | 120,000 | 473億6797万 | +3.03% | 15.17 | 0.29 |
| 01/11 | 1,001 | 1,009 | 990 | 992 | +0.2% | 153,300 | 476億793万 | +3.66% | 15.24 | 0.3 |
| 01/10 | 987 | 994 | 982 | 990 | +0.2% | 111,500 | 475億1195万 | +3.45% | 15.21 | 0.29 |
| 01/09 | 994 | 994 | 978 | 988 | +0.71% | 122,900 | 474億1597万 | +3.24% | 15.18 | 0.29 |
| 01/05 | 989 | 989 | 975 | 981 | -0.1% | 89,000 | 470億8002万 | +2.51% | 15.07 | 0.29 |
| 01/04 | 955 | 982 | 941 | 982 | +3.04% | 126,300 | 471億2801万 | +2.61% | 15.09 | 0.29 |
| 2023 | ||||||||||
| 12/29 | 957 | 961 | 946 | 953 | -0.1% | 73,100 | 457億3625万 | -0.42% | 14.64 | 0.28 |
| 12/28 | 937 | 954 | 936 | 954 | +1.71% | 112,400 | 457億8424万 | -0.42% | 14.66 | 0.28 |
| 12/27 | 934 | 941 | 934 | 938 | +0.21% | 94,000 | 450億1637万 | -2.19% | 14.41 | 0.28 |
| 12/26 | 940 | 944 | 931 | 936 | -0.21% | 109,400 | 449億2039万 | -2.4% | 14.38 | 0.28 |
| 12/25 | 960 | 960 | 934 | 938 | -1.05% | 103,000 | 450億1637万 | -2.29% | 14.41 | 0.28 |
| 12/22 | 935 | 948 | 934 | 948 | +1.28% | 98,000 | 454億9629万 | -1.35% | 14.57 | 0.28 |
| 12/21 | 939 | 948 | 935 | 936 | -1.16% | 121,000 | 449億2039万 | -2.6% | 14.38 | 0.28 |
| 12/20 | 950 | 959 | 945 | 947 | +0.11% | 140,300 | 454億4830万 | -1.56% | 14.55 | 0.28 |
| 12/19 | 953 | 955 | 936 | 946 | -0.21% | 109,900 | 454億31万 | -1.56% | 14.54 | 0.28 |
| 12/18 | 925 | 952 | 906 | 948 | +0.85% | 148,800 | 454億9629万 | -1.46% | 14.57 | 0.28 |
| 12/15 | 929 | 945 | 929 | 940 | +1.18% | 149,200 | 451億1236万 | -2.29% | 14.44 | 0.28 |
| 12/14 | 960 | 962 | 926 | 929 | -3.13% | 201,200 | 445億8445万 | -4.23% | 14.27 | 0.28 |
| 12/13 | 957 | 970 | 953 | 959 | +0.1% | 99,000 | 460億2420万 | -1.74% | 14.74 | 0.29 |
| 12/12 | 985 | 985 | 958 | 958 | -0.62% | 183,400 | 459億7621万 | -2.54% | 14.72 | 0.29 |
| 12/11 | 966 | 966 | 954 | 964 | +1.37% | 122,000 | 462億6416万 | -2.72% | 14.81 | 0.29 |
| 12/08 | 957 | 958 | 942 | 951 | -0.63% | 271,900 | 456億4027万 | -4.52% | 14.61 | 0.28 |
| 12/07 | 970 | 979 | 957 | 957 | -2.25% | 123,400 | 459億2822万 | -4.4% | 14.7 | 0.28 |
| 12/06 | 951 | 980 | 951 | 979 | +2.73% | 123,700 | 469億8404万 | -2.49% | 15.04 | 0.29 |
| 12/05 | 968 | 971 | 953 | 953 | -1.55% | 111,300 | 457億3625万 | -5.36% | 14.64 | 0.28 |
| 12/04 | 983 | 983 | 963 | 968 | -2.02% | 118,400 | 464億5613万 | -4.44% | 14.87 | 0.29 |
| 12/01 | 993 | 1,004 | 985 | 988 | -0.2% | 124,600 | 474億1597万 | -2.85% | 15.18 | 0.29 |
| 11/30 | 984 | 996 | 975 | 990 | +0.41% | 187,100 | 475億1195万 | -2.85% | 15.21 | 0.29 |
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 | 1,125 12/26 | 742 1/23 | 414,500 3/13 | - | - | +17.22% 12/14 | -22.94% 1/22 |
| 2009年 3月期 | 1,243 9/10 | 501 1/15 1/13 他2件 | 462,200 11/20 | - | - | +22.32% 4/3 | -31.16% 12/24 |
| 2010年 3月期 | 1,635 12/7 | 625 5/12 | 684,700 12/7 | - | - | +28.92% 5/29 | -16.06% 5/12 |
| 2011年 3月期 | 2,157 2/21 | 1,206 4/20 | 1,357,500 2/15 | 880億921万 | 492億682万 | +22.75% 2/15 | -25.15% 3/15 |
| 2012年 3月期 | 2,566 3/30 | 1,347 4/13 | 1,081,300 4/4 | 1046億9710万 | 549億5985万 | +15.43% 5/13 | -19.81% 8/22 |
| 2013年 3月期 | 2,611 4/2 | 1,553 10/10 | 1,688,000 2/21 | 1065億3317万 | 633億6500万 | +15.34% 8/17 | -19.56% 10/3 |
| 2014年 3月期 | 2,499 5/15 | 1,585 6/17 | 2,367,700 5/16 | 1019億6339万 | 646億7065万 | +13.93% 5/15 | -18.17% 6/7 |
| 2015年 3月期 | 2,595 3/10 | 1,794 4/9 | 1,232,700 12/8 | 1234億5523万 | 850億3483万 | +16.25% 3/9 | -7.68% 8/8 |
| 2016年 3月期 | 3,075 12/2 | 1,610 2/12 | 1,467,100 2/10 | 1465億8885万 | 767億7280万 | +16.95% 10/9 | -31.08% 2/12 |
| 2017年 3月期 | 2,547 3/6 | 1,478 7/8 | 930,000 11/8 | 1216億8514万 | 705億4962万 | +12.67% 5/13 | -16.54% 7/8 |
| 2018年 3月期 | 3,420 11/15 | 2,127 4/17 | 972,600 2/9 | 1636億5306万 | 1016億5884万 | +14.57% 5/11 | -14.24% 2/9 |
| 2019年 3月期 | 2,726 5/15 | 1,686 12/25 | 736,900 8/7 | 1304億8427万 | 808億3522万 | +9.98% 1/31 | -15.55% 12/25 |
| 2020年 3月期 | 1,933 4/19 | 823 3/19 | 930,900 11/6 | 926億7763万 | 394億9731万 | +11.77% 9/12 | -26.18% 3/16 |
| 2021年 3月期 | 1,215 3/23 | 756 8/7 | 607,700 1/28 | 583億1012万 | 362億8185万 | +15.77% 3/19 | -14.05% 7/31 |
| 2022年 3月期 | 1,131 4/19 | 582 3/11 | 1,708,500 11/30 | 542億7880万 | 279億3127万 | +15.26% 1/13 | -22.26% 3/9 |
| 2023年 3月期 | 1,024 8/19 | 692 4/1 | 604,200 3/3 | 491億4367万 | 332億1037万 | +17.74% 3/9 | -11.36% 7/1 |
| 最新 | 1,145 2024/4/26 | 78,900 | 549億5069万 | -0.87% 1,155 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- 12%（1.12倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 160%（2.6倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- 37%（1.37倍）
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 39%（1.39倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/04/26 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
501円（2009/01/15） - 129%（2.29倍）
1,145円（4/26）