株価チャート
株価
4/26
- 前日 (4/25)
- 900
- 始値
- 906
- 高値
- 913
- 安値
- 899
- 終値 +1.33%
- 912
- 出来高 +55.32%
- 183,900
乖離率
- 株価(5日)
移動平均値 - +1.45%
899 - 株価(25日)
移動平均値 - +2.36%
891 - 出来高(5日)
移動平均値 - +7.95%
170,360
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 | 906 | 913 | 899 | 912 | +1.33% | 183,900 | 633億3695万 | +2.36% | 19.12 | 0.69 |
04/25 | 900 | 903 | 898 | 900 | -0.77% | 118,400 | 625億357万 | +0.9% | 18.86 | 0.68 |
04/24 | 894 | 909 | 894 | 907 | +2.14% | 148,000 | 629億8971万 | +1.57% | 19.01 | 0.68 |
04/23 | 888 | 893 | 886 | 888 | +0.11% | 179,700 | 616億7019万 | -0.56% | 18.61 | 0.67 |
04/22 | 875 | 894 | 870 | 887 | +2.07% | 221,800 | 616億74万 | -0.78% | 18.59 | 0.67 |
04/19 | 884 | 884 | 865 | 869 | -1.81% | 266,800 | 603億5067万 | -2.91% | 18.22 | 0.66 |
04/18 | 872 | 894 | 872 | 885 | +1.49% | 233,900 | 614億6185万 | -1.01% | 18.55 | 0.67 |
04/17 | 886 | 888 | 868 | 872 | -1.58% | 234,000 | 605億5902万 | -2.24% | 18.28 | 0.66 |
04/16 | 889 | 896 | 882 | 886 | -1.01% | 212,900 | 615億3130万 | -0.56% | 18.57 | 0.67 |
04/15 | 890 | 902 | 890 | 895 | -0.67% | 255,800 | 621億5633万 | +0.67% | 18.76 | 0.67 |
04/12 | 902 | 903 | 896 | 901 | -0.11% | 192,100 | 625億7302万 | +1.58% | 18.89 | 0.68 |
04/11 | 891 | 902 | 887 | 902 | +0.78% | 183,700 | 626億4247万 | +1.92% | 18.91 | 0.68 |
04/10 | 890 | 901 | 888 | 895 | +0.34% | 192,600 | 621億5633万 | +1.36% | 18.76 | 0.67 |
04/09 | 889 | 894 | 889 | 892 | +0.79% | 190,100 | 619億4799万 | +1.25% | 18.7 | 0.67 |
04/08 | 890 | 893 | 883 | 885 | +0.11% | 239,100 | 614億6185万 | +0.68% | 18.55 | 0.67 |
04/05 | 865 | 886 | 864 | 884 | +1.14% | 258,200 | 613億9240万 | +0.68% | 18.53 | 0.67 |
04/04 | 873 | 880 | 871 | 874 | +0.69% | 265,700 | 606億9791万 | -0.34% | 18.32 | 0.66 |
04/03 | 855 | 878 | 852 | 868 | +0.12% | 327,100 | 602億8122万 | -1.03% | 18.19 | 0.65 |
04/02 | 880 | 880 | 863 | 867 | -1.7% | 273,300 | 602億1178万 | -1.25% | 18.17 | 0.65 |
04/01 | 896 | 899 | 881 | 882 | -0.79% | 291,400 | 612億5350万 | +0.46% | 18.49 | 0.66 |
03/29 | 888 | 895 | 881 | 889 | +0.45% | 167,900 | 617億3964万 | +1.37% | 18.63 | 0.67 |
03/28 | 900 | 904 | 883 | 885 | -3.49% | 357,200 | 614億6185万 | +1.14% | 18.55 | 0.67 |
03/27 | 922 | 924 | 915 | 917 | -0.11% | 367,300 | 636億8420万 | +5.04% | 19.22 | 0.69 |
03/26 | 917 | 921 | 914 | 918 | +0.11% | 168,400 | 637億5365万 | +5.52% | 19.24 | 0.69 |
03/25 | 920 | 925 | 915 | 917 | -0.76% | 230,800 | 636億8420万 | +5.77% | 19.22 | 0.69 |
03/22 | 929 | 933 | 923 | 924 | -0.11% | 193,600 | 641億7034万 | +7.07% | 19.37 | 0.7 |
03/21 | 930 | 932 | 923 | 925 | +0.54% | 194,400 | 642億3978万 | +7.81% | 19.39 | 0.7 |
03/19 | 920 | 924 | 916 | 920 | -0.22% | 252,100 | 638億9254万 | +7.48% | 19.28 | 0.69 |
03/18 | 904 | 923 | 904 | 922 | +3.25% | 436,200 | 640億3144万 | +8.09% | 19.33 | 0.7 |
03/15 | 892 | 908 | 883 | 893 | +5.43% | 1,055,800 | 620億1743万 | +5.06% | 18.72 | 0.67 |
03/14 | 844 | 847 | 840 | 847 | +1.07% | 113,600 | 588億2281万 | -0.12% | 17.75 | 0.64 |
03/13 | 850 | 850 | 836 | 838 | -0.95% | 176,600 | 581億9777万 | -1.18% | 17.57 | 0.63 |
03/12 | 839 | 847 | 833 | 846 | +0.36% | 261,000 | 587億5336万 | -0.24% | 17.73 | 0.64 |
03/11 | 845 | 845 | 833 | 843 | -0.59% | 194,400 | 585億4501万 | -0.59% | 17.67 | 0.64 |
03/08 | 836 | 855 | 834 | 848 | +0.36% | 225,700 | 588億9226万 | 0% | 17.77 | 0.64 |
03/07 | 858 | 858 | 842 | 845 | -1.05% | 154,300 | 586億8391万 | -0.35% | 17.71 | 0.64 |
03/06 | 840 | 857 | 840 | 854 | +0.83% | 220,800 | 593億895万 | +0.71% | 17.9 | 0.64 |
03/05 | 847 | 850 | 839 | 847 | -0.12% | 140,600 | 588億2281万 | -0.12% | 17.75 | 0.64 |
03/04 | 858 | 859 | 847 | 848 | -1.17% | 158,700 | 588億9226万 | +0.12% | 17.77 | 0.64 |
03/01 | 860 | 860 | 853 | 858 | -0.23% | 227,300 | 595億8674万 | +1.3% | 17.98 | 0.65 |
02/29 | 872 | 872 | 856 | 860 | -1.38% | 181,900 | 597億2564万 | +1.53% | 18.03 | 0.65 |
02/28 | 876 | 881 | 868 | 872 | -0.23% | 160,600 | 605億5902万 | +3.07% | 18.28 | 0.66 |
02/27 | 869 | 882 | 869 | 874 | +0.69% | 179,000 | 606億9791万 | +3.31% | 18.32 | 0.66 |
02/26 | 859 | 873 | 858 | 868 | +1.17% | 190,000 | 602億8122万 | +2.72% | 18.19 | 0.65 |
02/22 | 851 | 858 | 847 | 858 | +0.82% | 195,300 | 595億8674万 | +1.66% | 17.98 | 0.65 |
02/21 | 841 | 854 | 834 | 851 | +1.55% | 235,000 | 591億60万 | +0.95% | 17.84 | 0.64 |
02/20 | 842 | 847 | 838 | 838 | -0.95% | 122,500 | 581億9777万 | -0.59% | 17.57 | 0.63 |
02/19 | 835 | 846 | 835 | 846 | +2.3% | 114,200 | 587億5336万 | +0.24% | 17.73 | 0.64 |
02/16 | 823 | 831 | 820 | 827 | +1.35% | 131,500 | 574億3384万 | -2.13% | 17.33 | 0.62 |
02/15 | 825 | 829 | 812 | 816 | -0.24% | 174,700 | 566億6991万 | -3.55% | 17.1 | 0.62 |
02/14 | 837 | 838 | 812 | 818 | -4.99% | 402,900 | 568億880万 | -3.42% | 17.15 | 0.62 |
02/13 | 854 | 862 | 852 | 861 | +1.77% | 255,900 | 597億9509万 | +1.41% | 18.05 | 0.65 |
02/09 | 848 | 854 | 845 | 846 | -0.35% | 136,900 | 587億5336万 | -0.24% | 17.73 | 0.64 |
02/08 | 845 | 852 | 838 | 849 | +0.59% | 139,500 | 589億6170万 | +0.24% | 17.8 | 0.64 |
02/07 | 843 | 848 | 841 | 844 | +0.24% | 85,900 | 586億1446万 | -0.35% | 17.69 | 0.64 |
02/06 | 848 | 848 | 841 | 842 | -1.06% | 105,700 | 584億7557万 | -0.47% | 17.65 | 0.63 |
02/05 | 848 | 852 | 845 | 851 | +1.19% | 139,300 | 591億60万 | +0.71% | 17.84 | 0.64 |
02/02 | 834 | 846 | 832 | 841 | +1.2% | 126,900 | 584億612万 | -0.24% | 17.63 | 0.63 |
02/01 | 837 | 837 | 829 | 831 | -1.42% | 126,900 | 577億1163万 | -1.31% | 17.42 | 0.63 |
01/31 | 844 | 845 | 838 | 843 | -0.59% | 142,100 | 585億4501万 | +0.24% | 17.67 | 0.64 |
01/30 | 850 | 853 | 847 | 848 | -0.35% | 101,700 | 588億9226万 | +0.95% | 17.77 | 0.64 |
01/29 | 846 | 853 | 844 | 851 | +1.31% | 109,100 | 591億60万 | +1.43% | 17.84 | 0.64 |
01/26 | 847 | 847 | 840 | 840 | -1.18% | 115,600 | 583億3667万 | +0.24% | 17.61 | 0.63 |
01/25 | 845 | 851 | 842 | 850 | +0.35% | 87,400 | 590億3115万 | +1.55% | 17.82 | 0.64 |
01/24 | 850 | 851 | 842 | 847 | -0.35% | 133,800 | 588億2281万 | +1.19% | 17.75 | 0.64 |
01/23 | 854 | 856 | 848 | 850 | -0.35% | 94,300 | 590億3115万 | +1.67% | 17.82 | 0.64 |
01/22 | 850 | 855 | 849 | 853 | +0.59% | 55,400 | 592億3950万 | +2.16% | 17.88 | 0.64 |
01/19 | 846 | 848 | 843 | 848 | +0.36% | 80,700 | 588億9226万 | +1.68% | 17.77 | 0.64 |
01/18 | 845 | 848 | 839 | 845 | 0% | 93,100 | 586億8391万 | +1.32% | 17.71 | 0.64 |
01/17 | 854 | 857 | 845 | 845 | -1.05% | 98,700 | 586億8391万 | +1.44% | 17.71 | 0.64 |
01/16 | 862 | 862 | 852 | 854 | -0.93% | 107,700 | 593億895万 | +2.64% | 17.9 | 0.64 |
01/15 | 856 | 864 | 853 | 862 | +0.82% | 96,100 | 598億6453万 | +3.61% | 18.07 | 0.65 |
01/12 | 858 | 862 | 850 | 855 | +0.47% | 127,600 | 593億7839万 | +3.01% | 17.92 | 0.64 |
01/11 | 863 | 863 | 850 | 851 | -0.7% | 146,600 | 591億60万 | +2.65% | 17.84 | 0.64 |
01/10 | 856 | 864 | 855 | 857 | +0.23% | 122,400 | 595億1729万 | +3.25% | 17.96 | 0.65 |
01/09 | 852 | 859 | 850 | 855 | +1.3% | 131,100 | 593億7839万 | +3.01% | 17.92 | 0.64 |
01/05 | 835 | 845 | 832 | 844 | +1.56% | 168,800 | 586億1446万 | +1.69% | 17.69 | 0.64 |
01/04 | 828 | 832 | 813 | 831 | +0.73% | 128,400 | 577億1163万 | -0.12% | 17.42 | 0.63 |
2023 | ||||||||||
12/29 | 823 | 831 | 821 | 825 | +0.49% | 91,600 | 572億9494万 | -1.08% | 17.29 | 0.62 |
12/28 | 820 | 821 | 814 | 821 | +0.24% | 80,200 | 570億1715万 | -1.79% | 17.21 | 0.62 |
12/27 | 814 | 819 | 812 | 819 | +1.24% | 126,400 | 568億7825万 | -2.38% | 17.17 | 0.62 |
12/26 | 812 | 815 | 806 | 809 | -0.12% | 116,200 | 561億8377万 | -3.92% | 16.96 | 0.61 |
12/25 | 820 | 820 | 807 | 810 | -0.86% | 76,700 | 562億5322万 | -4.14% | 16.98 | 0.61 |
12/22 | 811 | 818 | 810 | 817 | +1.11% | 103,000 | 567億3935万 | -3.66% | 17.13 | 0.62 |
12/21 | 815 | 817 | 808 | 808 | -1.82% | 103,800 | 561億1432万 | -5.05% | 16.94 | 0.61 |
12/20 | 825 | 830 | 822 | 823 | -0.72% | 120,500 | 571億5605万 | -3.74% | 17.25 | 0.62 |
12/19 | 828 | 829 | 817 | 829 | +0.36% | 146,700 | 575億7274万 | -3.49% | 17.38 | 0.62 |
12/18 | 828 | 828 | 817 | 826 | -1.55% | 74,300 | 573億6439万 | -4.4% | 17.31 | 0.62 |
12/15 | 826 | 841 | 826 | 839 | +1.57% | 115,400 | 582億6722万 | -3.45% | 17.59 | 0.63 |
12/14 | 832 | 832 | 822 | 826 | -0.36% | 92,700 | 573億6439万 | -5.38% | 17.31 | 0.62 |
12/13 | 828 | 831 | 822 | 829 | +0.36% | 67,300 | 575億7274万 | -5.47% | 17.38 | 0.62 |
12/12 | 835 | 837 | 823 | 826 | -0.96% | 84,800 | 573億6439万 | -6.35% | 17.31 | 0.62 |
12/11 | 843 | 843 | 829 | 834 | +0.48% | 88,700 | 579億1998万 | -5.98% | 17.48 | 0.63 |
12/08 | 820 | 830 | 813 | 830 | +0.61% | 285,000 | 576億4218万 | -6.85% | 17.4 | 0.63 |
12/07 | 831 | 832 | 822 | 825 | -1.43% | 99,100 | 572億9494万 | -7.72% | 17.29 | 0.62 |
12/06 | 828 | 839 | 828 | 837 | +1.21% | 119,200 | 581億2832万 | -6.69% | 17.54 | 0.63 |
12/05 | 831 | 837 | 827 | 827 | -1.19% | 156,200 | 574億3384万 | -8.01% | 17.33 | 0.62 |
12/04 | 850 | 850 | 827 | 837 | -1.99% | 174,200 | 581億2832万 | -7.21% | 17.54 | 0.63 |
12/01 | 870 | 875 | 851 | 854 | -1.84% | 216,600 | 593億895万 | -5.53% | 17.9 | 0.64 |
11/30 | 863 | 876 | 863 | 870 | +0.81% | 201,500 | 604億2012万 | -3.97% | 18.24 | 0.66 |
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 | 946 7/17 | 477 1/22 | 892,000 8/9 | - | - | +13.95% 2/5 | -21.5% 8/17 |
2009年 3月期 | 689 4/28 | 255 3/2 | 737,000 5/14 | - | - | +16.65% 11/5 | -29.39% 10/16 |
2010年 3月期 | 430 3/26 | 223 11/30 | 2,318,000 3/26 | - | - | +24.53% 3/26 | -14.01% 7/13 |
2011年 3月期 | 474 2/15 | 263 10/29 | 1,334,000 5/14 | 375億1583万 | 208億1574万 | +16.95% 12/21 | -34.24% 3/15 |
2012年 3月期 | 496 3/27 | 312 6/3 5/24 | 836,500 6/20 | 392億5707万 | 246億9396万 | +18.62% 6/20 | -12.97% 8/22 |
2013年 3月期 | 802 3/21 | 404 5/15 | 754,100 3/11 | 634億7615万 | 319億7551万 | +16.37% 11/27 | -8.35% 4/2 |
2014年 3月期 | 1,266 1/22 | 651 6/7 | 952,600 2/26 | 1002億50万 | 515億2490万 | +11.79% 9/26 | -15.49% 6/7 |
2015年 3月期 | 1,413 3/18 | 867 5/21 | 1,084,700 2/12 | 1040億6366万 | 686億2072万 | +16.3% 2/17 | -8.26% 10/16 |
2016年 3月期 | 1,500 6/5 | 783 2/12 | 930,300 8/26 | 1104億7098万 | 576億6585万 | +13.84% 11/11 | -24.74% 2/12 |
2017年 3月期 | 1,151 1/4 | 696 8/18 | 1,739,300 8/12 | 847億6806万 | 512億5853万 | +11.14% 11/10 | -18.72% 6/24 |
2018年 3月期 | 1,586 2/1 | 889 4/17 | 1,361,200 5/15 | 1168億465万 | 654億7246万 | +10.59% 1/12 | -13.16% 2/14 |
2019年 3月期 | 1,441 5/23 | 635 12/25 | 1,356,200 12/21 | 1061億2578万 | 467億6604万 | +9.71% 5/17 | -20.7% 12/25 |
2020年 3月期 | 1,053 12/9 | 584 3/17 | 727,700 7/9 | 731億2918万 | 405億5787万 | +17.14% 7/5 | -23.23% 3/16 |
2021年 3月期 | 1,040 2/8 1/15 | 656 4/3 | 326,500 9/25 | 722億2635万 | 455億5816万 | +12.21% 11/11 | -9.21% 2/26 |
2022年 3月期 | 1,192 9/17 | 842 6/21 | 434,800 11/10 | 827億8251万 | 584億7557万 | +10.99% 7/2 | -11.91% 10/5 |
2023年 3月期 | 1,051 4/5 | 760 1/16 | 689,400 10/28 | 729億9029万 | 527億8079万 | +5.87% 3/9 | -6.85% 11/10 |
最新 | 912 2024/4/26 | 183,900 | 633億3695万 | +2.36% 891 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 1%(1.01倍)
- 1985/12/28 vs 1984/12/28
- -17%(0.83倍)
- 1986/12/27 vs 1985/12/28
- 2%(1.02倍)
- 1987/12/28 vs 1986/12/27
- 30%(1.3倍)
- 1988/12/28 vs 1987/12/28
- 5%(1.05倍)
- 1989/12/29 vs 1988/12/28
- 51%(1.51倍)
- 1990/12/28 vs 1989/12/29
- -38%(0.62倍)
- 1991/12/27 vs 1990/12/28
- -18%(0.82倍)
- 1992/12/30 vs 1991/12/27
- -13%(0.87倍)
- 1993/12/30 vs 1992/12/30
- 4%(1.04倍)
- 1994/12/30 vs 1993/12/30
- 35%(1.35倍)
- 1995/12/29 vs 1994/12/30
- -10%(0.9倍)
- 1996/12/30 vs 1995/12/29
- -7%(0.93倍)
- 1997/12/30 vs 1996/12/30
- -41%(0.59倍)
- 1998/12/30 vs 1997/12/30
- -6%(0.94倍)
- 1999/12/30 vs 1998/12/30
- -17%(0.83倍)
- 2000/12/29 vs 1999/12/30
- 24%(1.24倍)
- 2001/12/28 vs 2000/12/29
- -6%(0.94倍)
- 2002/12/30 vs 2001/12/28
- -38%(0.62倍)
- 2003/12/30 vs 2002/12/30
- 57%(1.57倍)
- 2004/12/30 vs 2003/12/30
- 31%(1.31倍)
- 2005/12/30 vs 2004/12/30
- 92%(1.92倍)
- 2006/12/29 vs 2005/12/30
- -21%(0.79倍)
- 2007/12/28 vs 2006/12/29
- -18%(0.82倍)
- 2008/12/30 vs 2007/12/28
- -47%(0.53倍)
- 2009/12/30 vs 2008/12/30
- -17%(0.83倍)
- 2010/12/30 vs 2009/12/30
- 37%(1.37倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 92%(1.92倍)
- 2013/12/30 vs 2012/12/28
- 68%(1.68倍)
- 2014/12/30 vs 2013/12/30
- -4%(0.96倍)
- 2015/12/30 vs 2014/12/30
- 15%(1.15倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- 24%(1.24倍)
- 2018/12/28 vs 2017/12/29
- -48%(0.52倍)
- 2019/12/30 vs 2018/12/28
- 36%(1.36倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- -27%(0.73倍)
- 2023/12/29 vs 2022/12/30
- 6%(1.06倍)
- 2024/04/26 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
218円(2002/11/19) - 318%(4.18倍)
912円(4/26)