株価チャート
株価
4/25
- 前日 (4/24)
- 1,540
- 始値
- 1,546
- 高値
- 1,584
- 安値
- 1,546
- 終値 +1.56%
- 1,564
- 出来高 +38.95%
- 1,191,400
乖離率
- 株価（5日）
移動平均値 - +3.03%
1,518 - 株価（25日）
移動平均値 - +3.51%
1,511 - 出来高（5日）
移動平均値 - +60.83%
740,780
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 | 1,546 | 1,584 | 1,546 | 1,564 | +1.56% | 1,191,400 | 3817億1944万 | +3.51% | 10.12 | 0.93 |
| 04/24 | 1,496 | 1,546 | 1,496 | 1,540 | +2.94% | 857,400 | 3758億6186万 | +2.05% | 9.97 | 0.91 |
| 04/23 | 1,504 | 1,507 | 1,484 | 1,496 | -0.53% | 491,200 | 3651億2295万 | -0.73% | 9.68 | 0.89 |
| 04/22 | 1,506 | 1,526 | 1,490 | 1,504 | +1.14% | 464,200 | 3670億7548万 | -0.07% | 9.73 | 0.89 |
| 04/19 | 1,517 | 1,517 | 1,459 | 1,487 | -1.98% | 699,700 | 3629億2635万 | -1% | 9.62 | 0.88 |
| 04/18 | 1,497 | 1,524 | 1,480 | 1,517 | +1.34% | 639,700 | 3702億4834万 | +1.2% | 9.82 | 0.9 |
| 04/17 | 1,528 | 1,528 | 1,490 | 1,497 | -1.96% | 733,200 | 3653億6701万 | +0.13% | 9.69 | 0.89 |
| 04/16 | 1,554 | 1,561 | 1,507 | 1,527 | -2.3% | 630,600 | 3726億8900万 | +2.35% | 9.88 | 0.91 |
| 04/15 | 1,525 | 1,563 | 1,517 | 1,563 | +0.77% | 580,800 | 3814億7538万 | +5.11% | 10.12 | 0.93 |
| 04/12 | 1,553 | 1,554 | 1,539 | 1,551 | +0.65% | 426,200 | 3785億4658万 | +4.66% | 10.04 | 0.92 |
| 04/11 | 1,532 | 1,541 | 1,520 | 1,541 | -0.06% | 515,400 | 3761億592万 | +4.26% | 9.97 | 0.91 |
| 04/10 | 1,520 | 1,542 | 1,517 | 1,542 | +0.59% | 292,400 | 3763億4999万 | +4.54% | 9.98 | 0.91 |
| 04/09 | 1,520 | 1,540 | 1,516 | 1,533 | +1.12% | 511,000 | 3741億5339万 | +4.21% | 9.92 | 0.91 |
| 04/08 | 1,498 | 1,526 | 1,498 | 1,516 | +1.2% | 555,400 | 3700億427万 | +3.34% | 9.81 | 0.9 |
| 04/05 | 1,486 | 1,498 | 1,476 | 1,498 | 0% | 408,300 | 3656億1108万 | +2.32% | 9.7 | 0.89 |
| 04/04 | 1,484 | 1,511 | 1,476 | 1,498 | +1.97% | 461,900 | 3656億1108万 | +2.46% | 9.7 | 0.89 |
| 04/03 | 1,460 | 1,477 | 1,447 | 1,469 | +0.55% | 435,200 | 3585億3316万 | +0.69% | 9.51 | 0.87 |
| 04/02 | 1,467 | 1,473 | 1,453 | 1,461 | -0.27% | 489,700 | 3565億8063万 | +0.14% | 9.46 | 0.87 |
| 04/01 | 1,500 | 1,505 | 1,455 | 1,465 | -2.14% | 496,200 | 3575億5690万 | +0.34% | 9.48 | 0.87 |
| 03/29 | 1,479 | 1,500 | 1,476 | 1,497 | -0.13% | 424,600 | 3653億6701万 | +2.46% | 9.69 | 0.89 |
| 03/28 | 1,494 | 1,517 | 1,491 | 1,499 | +0.13% | 713,400 | 3658億5514万 | +2.67% | 9.7 | 0.89 |
| 03/27 | 1,490 | 1,508 | 1,489 | 1,497 | +0.6% | 517,100 | 3653億6701万 | +2.67% | 9.69 | 0.89 |
| 03/26 | 1,496 | 1,499 | 1,480 | 1,488 | -0.8% | 511,300 | 3631億7042万 | +2.13% | 9.63 | 0.88 |
| 03/25 | 1,520 | 1,520 | 1,494 | 1,500 | -1.19% | 510,100 | 3660億9921万 | +3.09% | 9.71 | 0.89 |
| 03/22 | 1,519 | 1,525 | 1,502 | 1,518 | +0.46% | 527,300 | 3704億9240万 | +4.55% | 9.82 | 0.9 |
| 03/21 | 1,495 | 1,515 | 1,487 | 1,511 | +1% | 944,500 | 3687億8394万 | +4.21% | 9.78 | 0.9 |
| 03/19 | 1,463 | 1,504 | 1,463 | 1,496 | +2.75% | 818,100 | 3651億2295万 | +3.89% | 9.68 | 0.89 |
| 03/18 | 1,443 | 1,468 | 1,440 | 1,456 | +1.82% | 596,700 | 3553億6030万 | +1.82% | 9.42 | 0.86 |
| 03/15 | 1,413 | 1,441 | 1,413 | 1,430 | +1.2% | 926,900 | 3490億1458万 | +0.56% | 9.25 | 0.85 |
| 03/14 | 1,411 | 1,413 | 1,394 | 1,413 | +0.07% | 558,300 | 3448億6546万 | -0.07% | 9.14 | 0.84 |
| 03/13 | 1,417 | 1,442 | 1,403 | 1,412 | +0.14% | 534,600 | 3446億2139万 | +0.36% | 9.14 | 0.84 |
| 03/12 | 1,394 | 1,410 | 1,383 | 1,410 | -0.14% | 576,400 | 3441億3326万 | +0.71% | 9.13 | 0.84 |
| 03/11 | 1,414 | 1,428 | 1,395 | 1,412 | -2.08% | 743,000 | 3446億2139万 | +1.36% | 9.14 | 0.84 |
| 03/08 | 1,433 | 1,451 | 1,425 | 1,442 | +0.56% | 768,200 | 3519億4337万 | +4.04% | 9.33 | 0.86 |
| 03/07 | 1,444 | 1,463 | 1,430 | 1,434 | -2.25% | 611,300 | 3499億9085万 | +4.14% | 9.28 | 0.85 |
| 03/06 | 1,443 | 1,476 | 1,431 | 1,467 | +1.38% | 926,100 | 3580億4503万 | +7.16% | 9.49 | 0.87 |
| 03/05 | 1,430 | 1,455 | 1,426 | 1,447 | +1.33% | 781,100 | 3531億6371万 | +6.48% | 9.37 | 0.86 |
| 03/04 | 1,451 | 1,455 | 1,427 | 1,428 | -1.59% | 732,000 | 3485億2645万 | +5.86% | 9.24 | 0.85 |
| 03/01 | 1,433 | 1,460 | 1,421 | 1,451 | +0.9% | 1,112,300 | 3541億3997万 | +8.2% | 9.39 | 0.86 |
| 02/29 | 1,446 | 1,456 | 1,423 | 1,438 | -0.35% | 1,121,100 | 3509億6711万 | +8.04% | 9.31 | 0.85 |
| 02/28 | 1,455 | 1,458 | 1,437 | 1,443 | -1.77% | 1,069,600 | 3521億8744万 | +9.15% | 9.34 | 0.86 |
| 02/27 | 1,472 | 1,491 | 1,461 | 1,469 | -0.2% | 1,196,300 | 3585億3316万 | +11.88% | 9.51 | 0.87 |
| 02/26 | 1,474 | 1,490 | 1,465 | 1,472 | -1.47% | 925,200 | 3592億6536万 | +12.97% | 9.53 | 0.87 |
| 02/22 | 1,464 | 1,498 | 1,457 | 1,494 | +2.05% | 930,100 | 3646億3481万 | +15.63% | 9.67 | 0.89 |
| 02/21 | 1,447 | 1,466 | 1,430 | 1,464 | +1.04% | 1,114,700 | 3573億1283万 | +14.46% | 9.48 | 0.87 |
| 02/20 | 1,463 | 1,467 | 1,438 | 1,449 | -1.63% | 683,200 | 3536億5184万 | +14.18% | 9.38 | 0.86 |
| 02/19 | 1,448 | 1,473 | 1,430 | 1,473 | +1.73% | 805,300 | 3595億943万 | +16.9% | 9.53 | 0.87 |
| 02/16 | 1,431 | 1,453 | 1,416 | 1,448 | +1.05% | 890,600 | 3534億777万 | +15.93% | 9.37 | 0.86 |
| 02/15 | 1,468 | 1,469 | 1,407 | 1,433 | -1.92% | 1,514,300 | 3497億4678万 | +15.56% | 9.27 | 0.85 |
| 02/14 | 1,546 | 1,546 | 1,421 | 1,461 | +15.4% | 2,717,100 | 3565億8063万 | +18.59% | 9.46 | 0.87 |
| 02/13 | 1,244 | 1,272 | 1,232 | 1,266 | +2.18% | 524,700 | 3089億8773万 | +3.69% | 8.19 | 0.75 |
| 02/09 | 1,240 | 1,248 | 1,231 | 1,239 | -0.32% | 307,700 | 3023億9795万 | +1.72% | 8.02 | 0.73 |
| 02/08 | 1,240 | 1,248 | 1,224 | 1,243 | +0.24% | 292,200 | 3033億7421万 | +2.14% | 8.04 | 0.74 |
| 02/07 | 1,223 | 1,243 | 1,223 | 1,240 | +0.57% | 209,800 | 3026億4201万 | +2.06% | 8.03 | 0.74 |
| 02/06 | 1,231 | 1,236 | 1,217 | 1,233 | -0.56% | 215,100 | 3009億3355万 | +1.65% | 7.98 | 0.73 |
| 02/05 | 1,252 | 1,256 | 1,238 | 1,240 | +0.57% | 338,100 | 3026億4201万 | +2.39% | 8.03 | 0.74 |
| 02/02 | 1,242 | 1,244 | 1,233 | 1,233 | -0.72% | 309,500 | 3009億3355万 | +2.15% | 7.98 | 0.73 |
| 02/01 | 1,219 | 1,250 | 1,218 | 1,242 | +1.14% | 453,400 | 3031億3015万 | +3.07% | 8.04 | 0.74 |
| 01/31 | 1,206 | 1,228 | 1,204 | 1,228 | +0.9% | 281,700 | 2997億1322万 | +2.33% | 7.95 | 0.73 |
| 01/30 | 1,220 | 1,227 | 1,214 | 1,217 | -0.25% | 176,900 | 2970億2849万 | +1.84% | 7.88 | 0.72 |
| 01/29 | 1,213 | 1,226 | 1,212 | 1,220 | +1.16% | 289,400 | 2977億6069万 | +2.52% | 7.9 | 0.72 |
| 01/26 | 1,210 | 1,216 | 1,201 | 1,206 | -0.99% | 337,300 | 2943億4376万 | +1.69% | 7.81 | 0.72 |
| 01/25 | 1,200 | 1,220 | 1,198 | 1,218 | +1.08% | 296,900 | 2972億7256万 | +3.05% | 7.88 | 0.72 |
| 01/24 | 1,223 | 1,223 | 1,200 | 1,205 | -1.55% | 380,600 | 2940億9970万 | +2.38% | 7.8 | 0.71 |
| 01/23 | 1,226 | 1,235 | 1,222 | 1,224 | +0.33% | 566,000 | 2987億3696万 | +4.35% | 7.92 | 0.73 |
| 01/22 | 1,212 | 1,223 | 1,208 | 1,220 | +1.84% | 351,000 | 2977億6069万 | +4.45% | 7.9 | 0.72 |
| 01/19 | 1,200 | 1,203 | 1,193 | 1,198 | +0.17% | 256,500 | 2923億9124万 | +2.92% | 7.75 | 0.71 |
| 01/18 | 1,190 | 1,202 | 1,190 | 1,196 | +1.01% | 251,500 | 2919億310万 | +3.01% | 7.74 | 0.71 |
| 01/17 | 1,201 | 1,214 | 1,183 | 1,184 | -2.15% | 558,800 | 2889億7431万 | +2.33% | 7.66 | 0.7 |
| 01/16 | 1,211 | 1,216 | 1,198 | 1,210 | -0.82% | 344,700 | 2953億2003万 | +4.76% | 7.83 | 0.72 |
| 01/15 | 1,206 | 1,227 | 1,198 | 1,220 | +1.08% | 382,900 | 2977億6069万 | +5.9% | 7.9 | 0.72 |
| 01/12 | 1,233 | 1,237 | 1,207 | 1,207 | -1.79% | 397,700 | 2945億8783万 | +5.23% | 7.81 | 0.72 |
| 01/11 | 1,228 | 1,237 | 1,225 | 1,229 | +1.65% | 394,800 | 2999億5729万 | +7.52% | 7.95 | 0.73 |
| 01/10 | 1,196 | 1,214 | 1,196 | 1,209 | +1.68% | 429,200 | 2950億7596万 | +6.15% | 7.82 | 0.72 |
| 01/09 | 1,202 | 1,209 | 1,179 | 1,189 | -1.08% | 310,400 | 2901億9464万 | +4.76% | 7.7 | 0.71 |
| 01/05 | 1,208 | 1,212 | 1,198 | 1,202 | -0.58% | 318,300 | 2933億6750万 | +6.09% | 7.78 | 0.71 |
| 01/04 | 1,186 | 1,209 | 1,174 | 1,209 | +1% | 500,000 | 2950億7596万 | +6.9% | 7.82 | 0.72 |
| 2023 | ||||||||||
| 12/29 | 1,199 | 1,207 | 1,187 | 1,197 | -0.17% | 385,400 | 2921億4717万 | +6.02% | 7.75 | 0.71 |
| 12/28 | 1,164 | 1,200 | 1,162 | 1,199 | +2.65% | 629,400 | 2926億3530万 | +6.29% | 7.76 | 0.71 |
| 12/27 | 1,166 | 1,177 | 1,163 | 1,168 | +1.04% | 364,300 | 2850億6925万 | +3.82% | 7.56 | 0.69 |
| 12/26 | 1,158 | 1,159 | 1,138 | 1,156 | -0.52% | 403,100 | 2821億4046万 | +2.85% | 7.48 | 0.69 |
| 12/25 | 1,155 | 1,187 | 1,123 | 1,162 | +2.65% | 665,400 | 2836億485万 | +3.57% | 7.52 | 0.69 |
| 12/22 | 1,104 | 1,135 | 1,104 | 1,132 | +3.1% | 463,700 | 2762億8287万 | +0.98% | 7.33 | 0.67 |
| 12/21 | 1,094 | 1,102 | 1,092 | 1,098 | +0.09% | 375,700 | 2679億8462万 | -2.05% | 7.11 | 0.65 |
| 12/20 | 1,106 | 1,114 | 1,096 | 1,097 | -0.81% | 379,700 | 2677億4055万 | -2.4% | 7.1 | 0.65 |
| 12/19 | 1,096 | 1,107 | 1,092 | 1,106 | 0% | 435,300 | 2699億3715万 | -2.04% | 7.16 | 0.66 |
| 12/18 | 1,096 | 1,110 | 1,081 | 1,106 | -0.27% | 259,900 | 2699億3715万 | -2.21% | 7.16 | 0.66 |
| 12/15 | 1,105 | 1,118 | 1,105 | 1,109 | +1.46% | 564,100 | 2706億6935万 | -2.12% | 7.18 | 0.66 |
| 12/14 | 1,100 | 1,121 | 1,091 | 1,093 | -1.71% | 420,300 | 2667億6429万 | -3.62% | 7.07 | 0.65 |
| 12/13 | 1,106 | 1,123 | 1,106 | 1,112 | +0.45% | 295,500 | 2714億155万 | -2.11% | 7.2 | 0.66 |
| 12/12 | 1,148 | 1,148 | 1,107 | 1,107 | -1.69% | 442,100 | 2701億8122万 | -2.72% | 7.16 | 0.66 |
| 12/11 | 1,113 | 1,131 | 1,110 | 1,126 | +2.18% | 381,200 | 2748億1847万 | -1.23% | 7.29 | 0.67 |
| 12/08 | 1,119 | 1,119 | 1,098 | 1,102 | -1.61% | 534,500 | 2689億6089万 | -3.33% | 7.13 | 0.65 |
| 12/07 | 1,124 | 1,131 | 1,118 | 1,120 | -1.58% | 449,000 | 2733億5408万 | -1.75% | 7.25 | 0.66 |
| 12/06 | 1,109 | 1,145 | 1,107 | 1,138 | +2.61% | 657,300 | 2777億4727万 | +0.09% | 7.37 | 0.67 |
| 12/05 | 1,094 | 1,114 | 1,094 | 1,109 | +1% | 351,000 | 2706億6935万 | -2.2% | 7.18 | 0.66 |
| 12/04 | 1,108 | 1,109 | 1,091 | 1,098 | -2.05% | 281,300 | 2679億8462万 | -3.09% | 7.11 | 0.65 |
| 12/01 | 1,125 | 1,129 | 1,118 | 1,121 | -0.36% | 294,200 | 2735億9814万 | -0.88% | 7.26 | 0.66 |
| 11/30 | 1,125 | 1,131 | 1,119 | 1,125 | -0.27% | 504,500 | 2745億7441万 | -0.35% | 7.28 | 0.67 |
| 11/29 | 1,148 | 1,152 | 1,128 | 1,128 | -2.59% | 465,700 | 2753億661万 | +0.09% | 7.3 | 0.67 |
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 | 1,243 6/22 | 653 3/18 | 4,954,000 5/14 | - | - | +15.08% 11/29 | -17.69% 1/23 |
| 2009年 3月期 | 995 6/6 | 280 12/18 | 3,569,000 5/21 | - | - | +30.12% 4/6 | -37.56% 10/27 |
| 2010年 3月期 | 883 12/29 | 354 4/1 | 5,005,000 4/21 | - | - | +15.56% 12/8 | -8.02% 1/27 |
| 2011年 3月期 | 1,034 2/17 | 609 10/12 | 6,990,000 11/9 | 2523億6439万 | 1486億3628万 | +25.2% 11/10 | -22.29% 3/15 |
| 2012年 3月期 | 919 3/27 3/15 | 608 10/5 | 3,390,000 4/19 | 2242億9678万 | 1483億9221万 | +12.59% 2/17 | -15.82% 8/24 |
| 2013年 3月期 | 998 3/25 | 600 10/11 | 3,001,000 8/9 | 2435億7801万 | 1464億3968万 | +15.3% 3/21 | -13.76% 10/3 |
| 2014年 3月期 | 1,373 5/22 | 909 3/28 | 2,362,900 1/22 | 3351億281万 | 2218億5612万 | +20.51% 5/13 | -14.87% 2/4 |
| 2015年 3月期 | 1,279 3/5 | 816 5/14 | 2,790,200 2/6 | 3121億6059万 | 1991億5797万 | +14.18% 2/9 | -12% 10/16 |
| 2016年 3月期 | 1,497 6/8 6/2 | 917 2/12 | 1,843,700 5/29 | 3653億6701万 | 2238億865万 | +7.78% 5/13 | -15.82% 2/12 |
| 2017年 3月期 | 1,332 3/10 | 770 7/6 | 18,444,300 11/30 | 3250億9610万 | 1879億3093万 | +12.31% 2/13 | -10.25% 6/28 |
| 2018年 3月期 | 1,353 11/8 | 1,002 2/15 | 3,674,400 11/9 | 3302億2149万 | 2445億5427万 | +6.84% 9/20 | -15.29% 2/13 |
| 2019年 3月期 | 1,238 5/8 | 889 12/26 | 3,339,300 10/25 | 3021億5388万 | 2169億7480万 | +8.51% 8/9 | -16.62% 10/25 |
| 2020年 3月期 | 1,084 4/19 | 574 3/17 | 2,189,000 8/29 | 2645億6770万 | 1400億9396万 | +14.28% 9/13 | -27.34% 3/16 |
| 2021年 3月期 | 878 3/29 | 575 8/7 | 1,402,400 1/28 | 2142億9007万 | 1403億3803万 | +15.44% 2/5 | -12.61% 7/31 |
| 2022年 3月期 | 1,063 12/14 | 744 8/20 | 2,123,800 5/31 | 2594億4231万 | 1815億8521万 | +16.55% 6/2 | -12.06% 8/20 |
| 2023年 3月期 | 984 3/9 | 795 4/27 | 1,660,100 6/22 | 2401億6108万 | 1940億3258万 | +8.77% 11/18 | -9.14% 7/6 |
| 最新 | 1,564 2024/4/25 | 1,191,400 | 3817億1944万 | +3.51% 1,511 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 45%（1.45倍）
- 1985/12/28 vs 1984/12/28
- 3%（1.03倍）
- 1986/12/27 vs 1985/12/28
- 0%（1倍）
- 1987/12/28 vs 1986/12/27
- 17%（1.17倍）
- 1988/12/28 vs 1987/12/28
- 65%（1.65倍）
- 1989/12/29 vs 1988/12/28
- 41%（1.41倍）
- 1990/12/28 vs 1989/12/29
- -50%（0.5倍）
- 1991/12/30 vs 1990/12/28
- 1%（1.01倍）
- 1992/12/30 vs 1991/12/30
- -10%（0.9倍）
- 1993/12/30 vs 1992/12/30
- -19%（0.81倍）
- 1994/12/30 vs 1993/12/30
- 37%（1.37倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -18%（0.82倍）
- 1998/12/30 vs 1997/12/30
- 21%（1.21倍）
- 1999/12/30 vs 1998/12/30
- 18%（1.18倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/28 vs 2000/12/29
- -47%（0.53倍）
- 2002/12/30 vs 2001/12/28
- 14%（1.14倍）
- 2003/12/30 vs 2002/12/30
- 65%（1.65倍）
- 2004/12/30 vs 2003/12/30
- 40%（1.4倍）
- 2005/12/30 vs 2004/12/30
- 76%（1.76倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/30
- 164%（2.64倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/04/25 vs 2023/12/29
- 31%（1.31倍）
- 過去安値
202円（1983/01/28） - 675%（7.75倍）
1,564円（4/25）