株価チャート
株価
4/26
- 前日 (4/25)
- 33,360
- 始値
- 34,050
- 高値
- 34,400
- 安値
- 33,360
- 終値 +2.16%
- 34,080
- 出来高 +17.68%
- 6,037,700
乖離率
- 株価(5日)
移動平均値 - 0%
34,080 - 株価(25日)
移動平均値 - -13.84%
39,553 - 出来高(5日)
移動平均値 - -11.61%
6,831,000
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 | 34,050 | 34,400 | 33,360 | 34,080 | +2.16% | 6,037,700 | 3兆2132億 | -13.84% | 62.73 | 25.68 |
04/25 | 33,800 | 34,160 | 33,290 | 33,360 | -3.56% | 5,130,500 | 3兆1453億 | -16.41% | 61.4 | 25.14 |
04/24 | 34,580 | 35,080 | 34,160 | 34,590 | +2.19% | 7,581,500 | 3兆2613億 | -14.16% | 63.67 | 26.07 |
04/23 | 35,100 | 35,240 | 32,930 | 33,850 | -1.94% | 8,466,700 | 3兆1915億 | -16.58% | 62.3 | 25.51 |
04/22 | 33,690 | 35,230 | 33,490 | 34,520 | +0.49% | 6,938,600 | 3兆2547億 | -15.48% | 63.54 | 26.01 |
04/19 | 36,100 | 36,170 | 33,750 | 34,350 | -8.42% | 8,930,100 | 3兆2387億 | -16.19% | 63.22 | 25.89 |
04/18 | 37,110 | 38,200 | 36,370 | 37,510 | +0.21% | 8,111,700 | 3兆5366億 | -8.97% | 69.04 | 28.27 |
04/17 | 41,320 | 41,330 | 37,410 | 37,430 | -7.85% | 8,900,000 | 3兆5291億 | -9.23% | 68.89 | 28.21 |
04/16 | 41,500 | 41,570 | 40,580 | 40,620 | -3.7% | 4,341,300 | 3兆8299億 | -1.57% | 74.76 | 30.61 |
04/15 | 42,840 | 43,050 | 41,900 | 42,180 | -2.59% | 4,742,000 | 3兆9770億 | +2.5% | 77.63 | 31.79 |
04/12 | 42,600 | 43,470 | 42,530 | 43,300 | +2.97% | 5,835,000 | 4兆826億 | +5.57% | 79.7 | 32.63 |
04/11 | 41,880 | 42,280 | 41,440 | 42,050 | -0.61% | 4,810,400 | 3兆9647億 | +2.94% | 77.4 | 31.69 |
04/10 | 41,500 | 42,420 | 41,210 | 42,310 | +1.76% | 4,911,700 | 3兆9892億 | +3.79% | 77.87 | 31.89 |
04/09 | 40,350 | 41,580 | 40,130 | 41,580 | +3.43% | 4,730,800 | 3兆9204億 | +2.09% | 76.53 | 31.34 |
04/08 | 40,030 | 40,370 | 39,670 | 40,200 | +1.67% | 4,889,700 | 3兆7903億 | -1.32% | 73.99 | 30.3 |
04/05 | 40,330 | 40,690 | 39,360 | 39,540 | -3.65% | 5,014,300 | 3兆7280億 | -2.99% | 72.78 | 29.8 |
04/04 | 41,710 | 41,960 | 40,990 | 41,040 | -0.85% | 4,747,500 | 3兆8695億 | +0.64% | 75.54 | 30.93 |
04/03 | 41,090 | 41,710 | 40,450 | 41,390 | -0.96% | 6,095,400 | 3兆9025億 | +1.59% | 76.18 | 31.19 |
04/02 | 41,280 | 41,970 | 41,100 | 41,790 | +1.93% | 5,176,500 | 3兆9402億 | +2.63% | 76.92 | 31.49 |
04/01 | 42,200 | 42,350 | 40,860 | 41,000 | -1.91% | 4,971,500 | 3兆8657億 | +0.85% | 75.46 | 30.9 |
03/29 | 43,150 | 43,330 | 41,780 | 41,800 | -2.63% | 6,008,600 | 3兆9411億 | +2.82% | 76.94 | 31.5 |
03/28 | 42,990 | 43,220 | 42,650 | 42,930 | +0.14% | 4,604,000 | 4兆477億 | +5.89% | 79.02 | 32.35 |
03/27 | 42,600 | 43,050 | 42,100 | 42,870 | +1.2% | 5,305,200 | 4兆420億 | +6.07% | 78.9 | 32.31 |
03/26 | 42,190 | 42,620 | 42,010 | 42,360 | +0.43% | 4,692,200 | 3兆9939億 | +5.06% | 77.97 | 31.92 |
03/25 | 43,260 | 43,550 | 42,180 | 42,180 | -1.72% | 5,475,500 | 3兆9770億 | +4.82% | 77.63 | 31.79 |
03/22 | 43,370 | 43,880 | 42,500 | 42,920 | -0.33% | 7,947,700 | 4兆467億 | +6.65% | 79 | 32.35 |
03/21 | 42,240 | 43,140 | 42,070 | 43,060 | +3.21% | 8,647,700 | 4兆599億 | +7.21% | 79.25 | 32.45 |
03/19 | 39,830 | 41,900 | 39,800 | 41,720 | +3.22% | 11,095,700 | 3兆9336億 | +4.15% | 76.79 | 31.44 |
03/18 | 38,180 | 40,440 | 38,070 | 40,420 | +6.01% | 7,777,200 | 3兆8110億 | +1.08% | 74.4 | 30.46 |
03/15 | 39,320 | 39,390 | 37,960 | 38,130 | -4.29% | 7,630,600 | 3兆5951億 | -4.68% | 70.18 | 28.74 |
03/14 | 37,950 | 39,840 | 37,770 | 39,840 | +4.1% | 8,287,300 | 3兆7563億 | -0.58% | 73.33 | 30.02 |
03/13 | 38,600 | 38,890 | 37,760 | 38,270 | +0.34% | 5,918,900 | 3兆6083億 | -4.49% | 70.44 | 28.84 |
03/12 | 37,490 | 38,490 | 37,280 | 38,140 | +0.87% | 5,988,000 | 3兆5960億 | -4.87% | 70.2 | 28.74 |
03/11 | 36,700 | 37,860 | 36,560 | 37,810 | -2.48% | 5,660,000 | 3兆5649億 | -5.64% | 69.59 | 28.49 |
03/08 | 39,700 | 40,030 | 38,770 | 38,770 | -0.95% | 6,490,900 | 3兆6554億 | -3.25% | 71.36 | 29.22 |
03/07 | 40,320 | 40,590 | 39,110 | 39,140 | -1.88% | 7,579,600 | 3兆6903億 | -2.42% | 72.04 | 29.5 |
03/06 | 40,500 | 40,740 | 39,810 | 39,890 | -3.74% | 6,413,800 | 3兆7610億 | -0.58% | 73.42 | 30.06 |
03/05 | 41,550 | 42,190 | 40,780 | 41,440 | -0.77% | 6,791,300 | 3兆9072億 | +3.34% | 76.27 | 31.23 |
03/04 | 41,200 | 42,080 | 41,110 | 41,760 | +2.35% | 7,952,900 | 3兆9374億 | +4.29% | 76.86 | 31.47 |
03/01 | 40,300 | 40,960 | 39,850 | 40,800 | +2.13% | 7,086,100 | 3兆8468億 | +1.92% | 75.09 | 30.75 |
02/29 | 39,650 | 39,970 | 38,960 | 39,950 | -0.67% | 6,445,500 | 3兆7667億 | -0.12% | 73.53 | 30.11 |
02/28 | 40,530 | 41,100 | 40,220 | 40,220 | -1.4% | 5,890,200 | 3兆7921億 | +0.53% | 74.03 | 30.31 |
02/27 | 40,110 | 40,800 | 39,840 | 40,790 | +1.67% | 6,693,500 | 3兆8459億 | +1.98% | 75.08 | 30.74 |
02/26 | 41,100 | 41,120 | 39,710 | 40,120 | -2.15% | 6,609,100 | 3兆7827億 | +0.56% | 73.84 | 30.24 |
02/22 | 41,000 | 41,090 | 39,560 | 41,000 | +5.07% | 10,442,100 | 3兆8657億 | +3.1% | 75.46 | 30.9 |
02/21 | 39,490 | 39,590 | 38,880 | 39,020 | -1.89% | 6,073,100 | 3兆6790億 | -1.4% | 71.82 | 29.41 |
02/20 | 40,480 | 40,830 | 39,650 | 39,770 | -1.66% | 7,938,600 | 3兆7497億 | +0.94% | 73.2 | 29.97 |
02/19 | 40,400 | 41,390 | 39,930 | 40,440 | 0% | 8,936,900 | 3兆8129億 | +3.12% | 74.43 | 30.48 |
02/16 | 42,700 | 43,710 | 40,350 | 40,440 | -4.19% | 13,033,000 | 3兆8129億 | +3.71% | 74.43 | 30.48 |
02/15 | 41,450 | 42,230 | 41,030 | 42,210 | +3.05% | 7,322,700 | 3兆9798億 | +8.88% | 77.69 | 31.81 |
02/14 | 39,700 | 40,970 | 39,670 | 40,960 | +1.51% | 6,110,400 | 3兆8619億 | +6.46% | 75.39 | 30.87 |
02/13 | 40,800 | 41,080 | 40,050 | 40,350 | +0.88% | 6,817,700 | 3兆8044億 | +5.62% | 74.27 | 30.41 |
02/09 | 40,890 | 41,120 | 40,000 | 40,000 | -1.98% | 7,873,200 | 3兆7714億 | +5.4% | 73.62 | 30.14 |
02/08 | 40,500 | 40,950 | 40,300 | 40,810 | +2.23% | 8,058,900 | 3兆8478億 | +8.08% | 75.11 | 30.76 |
02/07 | 39,310 | 39,920 | 38,940 | 39,920 | +0.5% | 8,557,500 | 3兆7639億 | +6.14% | 73.48 | 30.08 |
02/06 | 39,090 | 39,730 | 38,920 | 39,720 | +2.37% | 8,438,800 | 3兆7450億 | +5.91% | 73.11 | 29.93 |
02/05 | 38,120 | 38,810 | 37,740 | 38,800 | +2.97% | 9,219,900 | 3兆6583億 | +3.63% | 71.41 | 29.24 |
02/02 | 38,100 | 38,430 | 37,540 | 37,680 | -0.26% | 8,529,500 | 3兆5527億 | +0.8% | 69.35 | 28.4 |
02/01 | 38,900 | 39,400 | 37,680 | 37,780 | -5.03% | 10,718,700 | 3兆5621億 | +1.16% | 69.54 | 28.47 |
01/31 | 38,900 | 39,890 | 38,850 | 39,780 | +0.96% | 8,196,500 | 3兆7507億 | +6.73% | 73.22 | 29.98 |
01/30 | 40,000 | 40,000 | 39,150 | 39,400 | +0.18% | 8,894,200 | 3兆7148億 | +6.21% | 72.52 | 29.69 |
01/29 | 39,570 | 39,990 | 38,820 | 39,330 | -1.7% | 12,172,200 | 3兆7082億 | +6.51% | 72.39 | 29.64 |
01/26 | 41,020 | 41,920 | 39,960 | 40,010 | -3.66% | 13,274,800 | 3兆7723億 | +8.89% | 73.64 | 30.15 |
01/25 | 40,900 | 41,530 | 40,300 | 41,530 | +4.14% | 10,696,400 | 3兆9157億 | +13.88% | 76.44 | 31.3 |
01/24 | 40,650 | 40,780 | 39,650 | 39,880 | -0.97% | 11,216,800 | 3兆7601億 | +10.43% | 73.4 | 30.05 |
01/23 | 40,110 | 41,490 | 39,980 | 40,270 | +0.67% | 16,491,900 | 3兆7969億 | +12.33% | 74.12 | 30.35 |
01/22 | 38,990 | 40,060 | 38,570 | 40,000 | +4.77% | 10,447,700 | 3兆7714億 | +12.37% | 73.62 | 30.14 |
01/19 | 38,020 | 38,400 | 37,390 | 38,180 | +3.38% | 11,808,000 | 3兆5998億 | +7.97% | 70.27 | 28.77 |
01/18 | 36,190 | 37,140 | 36,170 | 36,930 | +2.21% | 8,701,100 | 3兆4819億 | +4.87% | 67.97 | 27.83 |
01/17 | 35,350 | 36,420 | 35,350 | 36,130 | +4.12% | 11,892,500 | 3兆4065億 | +2.9% | 66.5 | 27.23 |
01/16 | 35,200 | 35,250 | 34,580 | 34,700 | -1.36% | 7,295,300 | 3兆2717億 | -1.01% | 63.87 | 26.15 |
01/15 | 35,080 | 35,500 | 34,620 | 35,180 | +0.86% | 8,078,700 | 3兆3169億 | +0.26% | 64.75 | 26.51 |
01/12 | 35,010 | 35,600 | 34,560 | 34,880 | +0.32% | 10,535,900 | 3兆2887億 | -0.44% | 64.2 | 26.29 |
01/11 | 35,000 | 35,420 | 34,320 | 34,770 | -0.37% | 11,106,100 | 3兆2783億 | -0.71% | 64 | 26.2 |
01/10 | 34,190 | 35,100 | 33,980 | 34,900 | +2.26% | 9,473,600 | 3兆2905億 | -0.25% | 64.24 | 26.3 |
01/09 | 34,700 | 35,140 | 33,690 | 34,130 | +0.35% | 9,502,100 | 3兆2179億 | -2.25% | 62.82 | 25.72 |
01/05 | 35,230 | 35,240 | 33,970 | 34,010 | -3.44% | 10,811,800 | 3兆2066億 | -2.43% | 62.6 | 25.63 |
01/04 | 35,550 | 35,570 | 34,520 | 35,220 | -5.25% | 10,037,200 | 3兆3207億 | +1.38% | 64.82 | 26.54 |
2023 | ||||||||||
12/29 | 36,730 | 37,340 | 36,280 | 37,170 | -0.16% | 11,366,400 | 3兆5046億 | +7.55% | 68.41 | 28.01 |
12/28 | 37,810 | 38,440 | 37,210 | 37,230 | -2.31% | 10,847,000 | 3兆5102億 | +8.5% | 68.52 | 28.06 |
12/27 | 37,700 | 38,300 | 37,460 | 38,110 | +2.09% | 10,787,500 | 3兆5932億 | +11.81% | 70.14 | 28.72 |
12/26 | 36,740 | 37,700 | 36,430 | 37,330 | +1.3% | 10,526,800 | 3兆5197億 | +10.39% | 68.71 | 28.13 |
12/25 | 36,160 | 36,970 | 35,700 | 36,850 | +2.79% | 10,091,200 | 3兆4744億 | +9.78% | 67.82 | 27.77 |
12/22 | 35,450 | 35,850 | 34,890 | 35,850 | +1.3% | 12,512,300 | 3兆3801億 | +7.52% | 65.98 | 27.02 |
12/21 | 34,600 | 36,100 | 34,510 | 35,390 | +0.68% | 12,487,500 | 3兆3367億 | +6.77% | 65.14 | 26.67 |
12/20 | 35,010 | 35,180 | 34,310 | 35,150 | +1.15% | 11,321,900 | 3兆3141億 | +6.73% | 64.7 | 26.49 |
12/19 | 33,260 | 34,880 | 32,940 | 34,750 | +4.86% | 12,470,900 | 3兆2764億 | +6.22% | 63.96 | 26.19 |
12/18 | 32,650 | 33,480 | 32,300 | 33,140 | +1.35% | 11,235,800 | 3兆1246億 | +2.01% | 61 | 24.97 |
12/15 | 33,300 | 33,850 | 32,550 | 32,700 | -1.77% | 9,951,300 | 3兆831億 | +1.15% | 60.19 | 24.64 |
12/14 | 34,500 | 34,730 | 33,060 | 33,290 | -1.83% | 11,179,400 | 3兆1387億 | +3.41% | 61.27 | 25.09 |
12/13 | 34,420 | 34,700 | 33,720 | 33,910 | -0.7% | 9,412,300 | 3兆1972億 | +6% | 62.41 | 25.55 |
12/12 | 35,250 | 35,480 | 34,150 | 34,150 | -0.96% | 11,019,100 | 3兆2198億 | +7.6% | 62.86 | 25.73 |
12/11 | 35,120 | 35,740 | 34,310 | 34,480 | +0.35% | 10,742,900 | 3兆2509億 | +9.63% | 63.46 | 25.98 |
12/08 | 34,430 | 35,120 | 34,140 | 34,360 | -0.95% | 12,169,300 | 3兆2396億 | +10.22% | 63.24 | 25.89 |
12/07 | 35,200 | 35,240 | 34,510 | 34,690 | -2.56% | 11,602,300 | 3兆2707億 | +12.32% | 63.85 | 26.14 |
12/06 | 34,230 | 35,600 | 34,200 | 35,600 | +5.39% | 11,680,000 | 3兆3565億 | +16.7% | 65.52 | 26.83 |
12/05 | 34,010 | 34,380 | 33,240 | 33,780 | -2% | 13,008,200 | 3兆1849億 | +12.17% | 62.17 | 25.46 |
12/04 | 34,090 | 34,880 | 33,940 | 34,470 | +1.26% | 12,474,100 | 3兆2500億 | +15.75% | 63.44 | 25.98 |
12/01 | 32,930 | 34,140 | 32,770 | 34,040 | +3.03% | 12,768,200 | 3兆2095億 | +15.84% | 62.65 | 25.65 |
11/30 | 32,950 | 33,150 | 32,410 | 33,040 | +0.92% | 11,380,300 | 3兆1152億 | +13.73% | 60.81 | 24.9 |
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 | |
2012年 6月期 | 219 1,753 4/2 | 169 1,350 5/15 | 443,200 55,400 5/1 | 206億6050万 | 159億1083万 | +5.17% 6/26 | -22.44% 7/25 |
2013年 6月期 | 376 3,010 5/10 | 131 1,044 7/26 | 4,259,200 532,400 4/26 | 354億7525万 | 123億437万 | +36.62% 5/7 | -14.74% 11/12 |
2014年 6月期 | 346 1,385 7/12 | 209 834 8/30 | 3,044,000 761,000 1/15 | 326億4666万 | 196億5871万 | +26.35% 1/16 | -20.73% 8/22 |
2015年 6月期 | 468 1,873 5/7 | 239 957 7/18 | 4,623,600 1,155,900 1/26 | 441億4960万 | 225億5802万 | +21.12% 8/18 | -10.6% 7/10 |
2016年 6月期 | 452 1,806 7/2 | 266 1,065 8/25 | 2,856,400 714,100 2/2 | 425億7030万 | 251億375万 | +16.29% 2/25 | -21.16% 8/25 |
2017年 6月期 | 924 1,847 6/8 | 306 1,224 7/4 | 3,498,000 874,500 2/1 | 870億7349万 | 288億5163万 | +25.48% 8/30 | -13.02% 7/4 |
2018年 6月期 | 2,358 4,715 3/12 | 729 1,457 7/5 | 3,730,800 1,865,400 8/17 | 2222億8018万 | 686億8764万 | +27.66% 1/19 | -15.65% 7/4 |
2019年 6月期 | 2,635 5,270 4/9 | 1,262 2,523 1/4 | 3,354,200 1,677,100 2/5 | 2484億4466万 | 1189億4229万 | +32.91% 2/7 | -23.84% 12/25 |
2020年 6月期 | 10,950 6/29 | 2,118 4,235 7/17 | 7,004,000 5/29 | 1兆324億 | 1996億5145万 | +30.83% 5/8 | -19.68% 3/16 |
2021年 6月期 | 23,930 6/7 | 7,530 9/7 | 7,568,600 6/9 | 2兆2562億 | 7099億7659万 | +28.44% 4/9 | -19.51% 8/7 |
2022年 6月期 | 36,090 1/4 | 14,450 6/20 | 11,448,000 2/1 | 3兆4027億 | 1兆3624億 | +33% 9/8 | -22.33% 2/1 |
2023年 6月期 | 29,645 11/16 | 14,320 10/3 | 21,268,100 11/16 | 2兆7951億 | 1兆3501億 | +39.55% 11/15 | -18.81% 9/30 |
最新 | 34,080 2024/4/26 | 6,037,700 | 3兆2132億 | -13.84% 39,553 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 31%(1.31倍)
- 2014/12/30 vs 2013/12/30
- 35%(1.35倍)
- 2015/12/30 vs 2014/12/30
- 0%(1倍)
- 2016/12/30 vs 2015/12/30
- 65%(1.65倍)
- 2017/12/29 vs 2016/12/30
- 149%(2.49倍)
- 2018/12/28 vs 2017/12/29
- -2%(0.98倍)
- 2019/12/30 vs 2018/12/28
- 297%(3.97倍)
- 2020/12/30 vs 2019/12/30
- 118%(2.18倍)
- 2021/12/30 vs 2020/12/30
- 191%(2.91倍)
- 2022/12/30 vs 2021/12/30
- -38%(0.62倍)
- 2023/12/29 vs 2022/12/30
- 71%(1.71倍)
- 2024/04/26 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
131円(2012/07/26) - 26015%(261.15倍)
34,080円(4/26)