株価チャート
株価
4/24
- 前日 (4/23)
- 820
- 始値
- 819
- 高値
- 833
- 安値
- 813
- 終値 +1.34%
- 831
- 出来高 +9.42%
- 2,774,400
乖離率
- 株価(5日)
移動平均値 - +1.84%
816 - 株価(25日)
移動平均値 - 0%
831 - 出来高(5日)
移動平均値 - -20.99%
3,511,340
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 | 819 | 833 | 813 | 831 | +1.34% | 2,774,400 | 5404億8783万 | 0% | - | 2.13 |
04/23 | 820 | 828 | 813 | 820 | +0.37% | 2,535,600 | 5333億3336万 | -1.32% | - | 2.1 |
04/22 | 793 | 818 | 790 | 817 | +3.55% | 3,888,500 | 5313億8214万 | -1.68% | - | 2.09 |
04/19 | 801 | 806 | 787 | 789 | -3.9% | 4,968,200 | 5131億7075万 | -5.05% | - | 2.02 |
04/18 | 800 | 827 | 799 | 821 | +2.63% | 3,390,000 | 5339億8376万 | -1.2% | - | 2.1 |
04/17 | 801 | 808 | 794 | 800 | -0.37% | 1,986,900 | 5203億2523万 | -3.73% | - | 2.05 |
04/16 | 809 | 812 | 793 | 803 | -2.31% | 3,828,900 | 5222億7645万 | -3.37% | - | 2.05 |
04/15 | 815 | 825 | 812 | 822 | +0.12% | 1,770,700 | 5346億3417万 | -1.08% | - | 2.1 |
04/12 | 828 | 833 | 816 | 821 | +0.24% | 3,016,700 | 5339億8376万 | -1.08% | - | 2.1 |
04/11 | 822 | 835 | 816 | 819 | -2.03% | 2,927,900 | 5326億8295万 | -1.21% | - | 2.09 |
04/10 | 835 | 857 | 832 | 836 | +0.48% | 3,178,600 | 5437億3986万 | +0.97% | - | 2.14 |
04/09 | 824 | 833 | 822 | 832 | +0.85% | 2,244,500 | 5411億3823万 | +0.6% | - | 2.13 |
04/08 | 843 | 845 | 820 | 825 | -3.28% | 3,340,000 | 5365億8539万 | -0.24% | - | 2.11 |
04/05 | 855 | 855 | 841 | 853 | -0.47% | 1,690,300 | 5547億9677万 | +3.27% | - | 2.18 |
04/04 | 858 | 864 | 850 | 857 | +1.3% | 2,662,500 | 5573億9840万 | +3.88% | - | 2.19 |
04/03 | 850 | 866 | 839 | 846 | -0.94% | 2,433,000 | 5502億4393万 | +2.79% | - | 2.16 |
04/02 | 858 | 860 | 848 | 854 | -0.47% | 2,325,000 | 5554億4718万 | +3.89% | - | 2.18 |
04/01 | 835 | 862 | 826 | 858 | +3.25% | 3,601,100 | 5580億4880万 | +4.38% | - | 2.19 |
03/29 | 845 | 854 | 828 | 831 | -1.19% | 3,070,400 | 5404億8783万 | +1.34% | - | 2.13 |
03/28 | 839 | 845 | 828 | 841 | +1.2% | 2,499,400 | 5469億9189万 | +2.69% | - | 2.15 |
03/27 | 820 | 848 | 817 | 831 | +2.09% | 4,840,700 | 5404億8783万 | +1.47% | - | 2.13 |
03/26 | 821 | 828 | 811 | 814 | -1.09% | 4,922,100 | 5294億3092万 | -0.49% | - | 2.08 |
03/25 | 853 | 869 | 823 | 823 | -6.8% | 9,395,000 | 5352億8458万 | +0.61% | - | 2.11 |
03/22 | 843 | 935 | 833 | 883 | +5.12% | 27,109,900 | 5743億897万 | +8.08% | - | 2.26 |
03/21 | 839 | 849 | 835 | 840 | +1.33% | 3,929,700 | 5463億4149万 | +3.19% | - | 2.15 |
03/19 | 838 | 839 | 819 | 829 | -0.24% | 3,732,100 | 5391億8702万 | +1.84% | - | 2.12 |
03/18 | 810 | 831 | 808 | 831 | +2.72% | 3,046,800 | 5404億8783万 | +2.09% | - | 2.13 |
03/15 | 797 | 824 | 794 | 809 | +0.87% | 4,652,400 | 5261億7888万 | -0.61% | - | 2.07 |
03/14 | 799 | 806 | 796 | 802 | -0.62% | 2,405,400 | 5216億2604万 | -1.84% | - | 2.05 |
03/13 | 815 | 821 | 802 | 807 | -0.86% | 2,467,700 | 5248億7807万 | -1.82% | - | 2.06 |
03/12 | 795 | 818 | 783 | 814 | +2.39% | 3,545,100 | 5294億3092万 | -1.93% | - | 2.08 |
03/11 | 791 | 795 | 779 | 795 | -0.25% | 3,110,200 | 5170億7319万 | -4.9% | - | 2.03 |
03/08 | 785 | 806 | 781 | 797 | +0.89% | 3,412,900 | 5183億7401万 | -5.57% | - | 2.04 |
03/07 | 808 | 814 | 786 | 790 | -2.23% | 3,903,600 | 5138億2116万 | -7.28% | - | 2.02 |
03/06 | 817 | 826 | 804 | 808 | -1.1% | 3,887,000 | 5255億2848万 | -6.05% | - | 2.07 |
03/05 | 819 | 826 | 808 | 817 | 0% | 2,503,300 | 5313億8214万 | -5.88% | - | 2.09 |
03/04 | 818 | 823 | 808 | 817 | +0.25% | 2,668,500 | 5313億8214万 | -6.84% | - | 2.09 |
03/01 | 819 | 829 | 812 | 815 | -0.12% | 2,511,700 | 5300億8132万 | -8.01% | - | 2.08 |
02/29 | 817 | 822 | 809 | 816 | -0.24% | 3,208,500 | 5307億3173万 | -8.83% | - | 2.09 |
02/28 | 820 | 826 | 816 | 818 | -0.24% | 2,451,800 | 5320億3254万 | -9.61% | - | 2.09 |
02/27 | 832 | 840 | 818 | 820 | -1.44% | 2,886,400 | 5333億3336万 | -10.38% | - | 2.1 |
02/26 | 828 | 838 | 822 | 832 | +1.46% | 2,910,200 | 5411億3823万 | -9.96% | - | 2.13 |
02/22 | 816 | 824 | 812 | 820 | +1.23% | 2,631,700 | 5333億3336万 | -12.3% | - | 2.1 |
02/21 | 822 | 824 | 806 | 810 | -1.82% | 2,810,000 | 5268億2929万 | -14.29% | - | 2.07 |
02/20 | 826 | 837 | 818 | 825 | +0.61% | 3,075,400 | 5365億8539万 | -13.52% | - | 2.11 |
02/19 | 798 | 822 | 792 | 820 | +1.99% | 2,732,400 | 5333億3336万 | -14.94% | - | 2.1 |
02/16 | 797 | 812 | 786 | 804 | -0.25% | 3,383,200 | 5229億2685万 | -17.45% | - | 2.06 |
02/15 | 820 | 829 | 805 | 806 | -0.62% | 3,445,200 | 5242億2766万 | -18.17% | - | 2.06 |
02/14 | 840 | 840 | 811 | 811 | -4.14% | 4,007,800 | 5274億7970万 | -18.49% | - | 2.07 |
02/13 | 831 | 854 | 826 | 846 | +3.17% | 5,134,400 | 5502億4393万 | -15.82% | - | 2.16 |
02/09 | 841 | 850 | 819 | 820 | -2.61% | 5,518,700 | 5333億3336万 | -18.97% | - | 2.1 |
02/08 | 861 | 862 | 826 | 842 | -2.32% | 8,625,500 | 5476億4230万 | -17.45% | - | 2.15 |
02/07 | 916 | 921 | 850 | 862 | -8.88% | 14,582,500 | 5606億5043万 | -15.98% | - | 2.2 |
02/06 | 980 | 982 | 946 | 946 | -4.25% | 4,221,000 | 6152億8458万 | -8.33% | - | 2.42 |
02/05 | 981 | 996 | 974 | 988 | +0.82% | 2,912,600 | 6426億165万 | -4.45% | - | 2.53 |
02/02 | 990 | 992 | 974 | 980 | 0% | 2,206,100 | 6373億9840万 | -5.31% | - | 2.51 |
02/01 | 993 | 994 | 971 | 980 | -1.71% | 2,748,500 | 6373億9840万 | -5.41% | - | 2.51 |
01/31 | 998 | 1,004 | 988 | 997 | -0.1% | 2,415,200 | 6484億5531万 | -3.86% | - | 2.55 |
01/30 | 1,029 | 1,031 | 998 | 998 | -1.87% | 2,751,200 | 6491億572万 | -3.76% | - | 2.55 |
01/29 | 1,036 | 1,041 | 1,007 | 1,017 | -1.64% | 2,310,900 | 6614億6344万 | -1.93% | - | 2.6 |
01/26 | 1,025 | 1,048 | 1,021 | 1,034 | 0% | 1,779,900 | 6725億2036万 | -0.29% | - | 2.64 |
01/25 | 1,050 | 1,067 | 1,033 | 1,034 | -1.9% | 1,985,000 | 6725億2036万 | -0.19% | - | 2.64 |
01/24 | 1,040 | 1,060 | 1,040 | 1,054 | +0.19% | 1,521,900 | 6855億2849万 | +1.74% | - | 2.7 |
01/23 | 1,071 | 1,075 | 1,047 | 1,052 | -1.87% | 1,849,100 | 6842億2767万 | +1.54% | - | 2.69 |
01/22 | 1,071 | 1,074 | 1,057 | 1,072 | +0.94% | 1,375,000 | 6972億3580万 | +3.47% | - | 2.74 |
01/19 | 1,099 | 1,118 | 1,058 | 1,062 | -2.75% | 3,040,000 | 6907億3174万 | +2.81% | - | 2.72 |
01/18 | 1,068 | 1,093 | 1,057 | 1,092 | +2.25% | 2,365,700 | 7102億4393万 | +6.12% | - | 2.79 |
01/17 | 1,056 | 1,089 | 1,031 | 1,068 | +1.71% | 3,329,900 | 6946億3418万 | +4.4% | - | 2.73 |
01/16 | 1,063 | 1,066 | 1,048 | 1,050 | -1.69% | 1,325,200 | 6829億2686万 | +3.04% | - | 2.69 |
01/15 | 1,073 | 1,078 | 1,063 | 1,068 | -1.02% | 1,529,900 | 6946億3418万 | +5.22% | - | 2.73 |
01/12 | 1,092 | 1,092 | 1,060 | 1,079 | +0.75% | 2,259,600 | 7017億8865万 | +6.94% | - | 2.76 |
01/11 | 1,068 | 1,076 | 1,057 | 1,071 | +0.85% | 2,445,300 | 6965億8540万 | +6.78% | - | 2.74 |
01/10 | 1,061 | 1,074 | 1,059 | 1,062 | +0.47% | 2,233,000 | 6907億3174万 | +6.52% | - | 2.72 |
01/09 | 1,038 | 1,063 | 1,034 | 1,057 | +2.92% | 2,946,400 | 6874億7971万 | +6.66% | - | 2.7 |
01/05 | 1,005 | 1,043 | 1,005 | 1,027 | +2.19% | 2,519,000 | 6679億6751万 | +4.16% | - | 2.63 |
01/04 | 994 | 1,005 | 979 | 1,005 | -0.1% | 2,094,000 | 6536億5857万 | +2.24% | - | 2.57 |
2023 | ||||||||||
12/29 | 1,015 | 1,029 | 996 | 1,006 | 0% | 2,189,200 | 6543億897万 | +2.24% | - | 2.57 |
12/28 | 999 | 1,007 | 989 | 1,006 | +0.3% | 1,400,000 | 6543億897万 | +2.13% | - | 2.57 |
12/27 | 1,000 | 1,020 | 997 | 1,003 | +0.7% | 2,228,500 | 6523億5775万 | +1.72% | - | 2.57 |
12/26 | 1,000 | 1,013 | 992 | 996 | -0.5% | 1,227,200 | 6478億491万 | +0.5% | - | 2.55 |
12/25 | 1,007 | 1,019 | 1,001 | 1,001 | -0.1% | 1,103,900 | 6510億5694万 | +0.81% | - | 2.56 |
12/22 | 999 | 1,016 | 996 | 1,002 | 0% | 1,436,700 | 6517億735万 | +1.01% | - | 2.56 |
12/21 | 998 | 1,010 | 994 | 1,002 | -0.99% | 1,338,600 | 6517億735万 | +1.11% | - | 2.56 |
12/20 | 1,021 | 1,037 | 1,009 | 1,012 | -0.59% | 1,698,400 | 6582億1141万 | +2.12% | - | 2.59 |
12/19 | 998 | 1,018 | 989 | 1,018 | +2% | 2,031,500 | 6621億1385万 | +3.14% | - | 2.6 |
12/18 | 1,018 | 1,024 | 993 | 998 | -4.22% | 3,058,700 | 6491億572万 | +1.42% | - | 2.55 |
12/15 | 1,049 | 1,055 | 1,021 | 1,042 | -0.29% | 3,924,600 | 6777億2361万 | +6.33% | - | 2.67 |
12/14 | 1,059 | 1,082 | 1,034 | 1,045 | -1.79% | 4,142,100 | 6796億7483万 | +7.29% | - | 2.67 |
12/13 | 995 | 1,065 | 995 | 1,064 | +7.26% | 6,433,200 | 6920億3255万 | +9.47% | - | 2.72 |
12/12 | 975 | 992 | 972 | 992 | +3.23% | 3,819,000 | 6452億328万 | +2.27% | - | 2.54 |
12/11 | 952 | 969 | 952 | 961 | +1.26% | 2,238,700 | 6250億4068万 | -0.93% | - | 2.46 |
12/08 | 940 | 949 | 933 | 949 | -0.63% | 3,220,700 | 6172億3580万 | -2.16% | - | 2.43 |
12/07 | 958 | 973 | 952 | 955 | -0.42% | 2,785,900 | 6211億3824万 | -1.55% | - | 2.44 |
12/06 | 925 | 960 | 923 | 959 | +4.01% | 3,846,600 | 6237億3986万 | -1.03% | - | 2.45 |
12/05 | 904 | 932 | 904 | 922 | +1.1% | 3,269,300 | 5996億7482万 | -4.75% | - | 2.36 |
12/04 | 919 | 931 | 906 | 912 | -0.98% | 2,805,000 | 5931億7076万 | -5.79% | - | 2.33 |
12/01 | 935 | 938 | 917 | 921 | -0.54% | 3,004,500 | 5990億2442万 | -4.95% | - | 2.36 |
11/30 | 934 | 937 | 917 | 926 | +0.11% | 4,689,500 | 6022億7645万 | -4.54% | - | 2.37 |
11/29 | 937 | 945 | 922 | 925 | -1.8% | 5,134,600 | 6016億2604万 | -4.64% | - | 2.37 |
11/28 | 1,011 | 1,016 | 941 | 942 | -9.51% | 11,243,400 | 6126億8295万 | -2.89% | - | 2.41 |
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 | 24,450 2,445 4/9 | 16,410 1,641 3/18 | 1,768,000 17,680,000 2/20 | - | - | +11.01% 2/14 | -13.58% 3/18 |
2009年 3月期 | 19,100 1,910 5/20 | 5,540 554 11/21 | 6,581,800 65,818,000 1/7 | - | - | +41.35% 1/7 | -35.32% 10/27 |
2010年 3月期 | 12,530 1,253 1/15 | 7,710 771 4/1 | 5,470,400 54,704,000 4/9 | - | - | +14.42% 8/3 | -13.65% 7/13 |
2011年 3月期 | 12,600 1,260 4/27 1,260 4/15 | 6,260 626 3/15 | 2,839,900 28,399,000 2/4 | 1兆3994億 | 6952億9757万 | +7.02% 1/6 | -21.57% 3/15 |
2012年 3月期 | 8,420 842 4/4 | 4,670 467 3/26 | 11,666,500 116,665,000 3/29 | 9352億855万 | 5186億9643万 | +13.74% 3/29 | -20.88% 5/8 |
2013年 3月期 | 6,070 607 4/2 | 1,420 142 10/18 142 10/17 他2件 | 36,007,000 360,070,000 12/18 | 6741億9429万 | 1577億1925万 | +65.69% 12/18 | -41.51% 8/6 |
2014年 3月期 | 6,330 633 5/21 | 2,340 234 4/3 | 32,197,300 321,973,000 5/9 | 7030億7246万 | 2599億356万 | +49.46% 5/21 | -20.38% 10/7 |
2015年 3月期 | 3,410 341 7/4 | 2,190 219 1/22 | 12,530,000 125,300,000 3/3 | 5801億1427万 | 3725億6606万 | +13.41% 4/16 | -15.18% 1/21 |
2016年 3月期 | 2,890 289 4/17 | 1,080 108 1/14 108 1/13 他2件 | 39,591,900 395,919,000 2/5 | 4916億5110万 | 1837億3120万 | +36.05% 2/5 | -30.65% 5/18 |
2017年 3月期 | 4,720 472 3/31 | 870 87 8/1 | 18,738,500 187,385,000 1/6 | 2兆3520億 | 1480億569万 | +39.71% 8/17 | -28.76% 6/27 |
2018年 3月期 | 5,040 504 4/3 | 2,920 292 9/6 | 15,105,500 151,055,000 4/11 | 2兆5115億 | 1兆4550億 | +11.82% 12/4 | -17.09% 9/5 |
2019年 3月期 | 3,570 4/20 | 995 12/25 | 6,196,800 11/30 | 1兆7789億 | 5297億5447万 | +13.92% 8/2 | -32.17% 12/25 |
2020年 3月期 | 1,839 12/17 | 896 3/17 | 10,650,700 11/6 | 9791億1405万 | 4770億4523万 | +29.18% 11/8 | -28.65% 3/13 |
2021年 3月期 | 2,410 2/15 | 1,029 7/31 | 32,412,500 12/1 | 1兆2831億 | 5478億5663万 | +30.4% 1/28 | -12.22% 3/16 |
2022年 3月期 | 2,081 5/28 | 995 3/8 | 12,448,800 2/22 | 1兆2734億 | 6088億9309万 | +9.6% 5/28 | -17.8% 2/24 |
2023年 3月期 | 1,160 4/5 | 791 10/13 | 13,391,500 2/8 | 7098億6531万 | 5144億7157万 | +12.82% 11/15 | -12.63% 10/13 |
最新 | 831 2024/4/24 | 2,774,400 | 5404億8783万 | 0% 831 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -21%(0.79倍)
- 1985/12/28 vs 1984/12/28
- -17%(0.83倍)
- 1986/12/27 vs 1985/12/28
- 20%(1.2倍)
- 1987/12/28 vs 1986/12/27
- -6%(0.94倍)
- 1988/12/28 vs 1987/12/28
- 22%(1.22倍)
- 1989/12/29 vs 1988/12/28
- 66%(1.66倍)
- 1990/12/28 vs 1989/12/29
- -38%(0.62倍)
- 1991/12/30 vs 1990/12/28
- 14%(1.14倍)
- 1992/12/30 vs 1991/12/30
- -24%(0.76倍)
- 1993/12/30 vs 1992/12/30
- 52%(1.52倍)
- 1994/12/30 vs 1993/12/30
- 18%(1.18倍)
- 1995/12/29 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/29
- 0%(1倍)
- 1997/12/30 vs 1996/12/30
- -46%(0.54倍)
- 1998/12/30 vs 1997/12/30
- 13%(1.13倍)
- 1999/12/30 vs 1998/12/30
- 157%(2.57倍)
- 2000/12/29 vs 1999/12/30
- -47%(0.53倍)
- 2001/12/28 vs 2000/12/29
- 11%(1.11倍)
- 2002/12/30 vs 2001/12/28
- -26%(0.74倍)
- 2003/12/30 vs 2002/12/30
- 50%(1.5倍)
- 2004/12/30 vs 2003/12/30
- -1%(0.99倍)
- 2005/12/30 vs 2004/12/30
- 7%(1.07倍)
- 2006/12/29 vs 2005/12/30
- 14%(1.14倍)
- 2007/12/28 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/30 vs 2007/12/28
- -68%(0.32倍)
- 2009/12/30 vs 2008/12/30
- 83%(1.83倍)
- 2010/12/30 vs 2009/12/30
- -28%(0.72倍)
- 2011/12/30 vs 2010/12/30
- -20%(0.8倍)
- 2012/12/28 vs 2011/12/30
- -55%(0.45倍)
- 2013/12/30 vs 2012/12/28
- 10%(1.1倍)
- 2014/12/30 vs 2013/12/30
- -20%(0.8倍)
- 2015/12/30 vs 2014/12/30
- -53%(0.47倍)
- 2016/12/30 vs 2015/12/30
- 116%(2.16倍)
- 2017/12/29 vs 2016/12/30
- 43%(1.43倍)
- 2018/12/28 vs 2017/12/29
- -72%(0.28倍)
- 2019/12/30 vs 2018/12/28
- 53%(1.53倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- -16%(0.84倍)
- 2022/12/30 vs 2021/12/30
- -28%(0.72倍)
- 2023/12/29 vs 2022/12/30
- 6%(1.06倍)
- 2024/04/24 vs 2023/12/29
- -17%(0.83倍)
- 過去安値
756円(2023/06/02) - 10%(1.1倍)
831円(4/24)