株価チャート
株価
4/30
- 前日 (4/26)
- 8,480
- 始値
- 8,420
- 高値
- 8,840
- 安値
- 8,390
- 終値 +2.71%
- 8,710
- 出来高 -16.67%
- 273,500
乖離率
- 株価（5日）
移動平均値 - +3.84%
8,388 - 株価（25日）
移動平均値 - +16.85%
7,454 - 出来高（5日）
移動平均値 - -10.17%
304,480
2023/12/01～2024/04/30
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 | ||||||||||
| 04/30 | 8,420 | 8,840 | 8,390 | 8,710 | +2.71% | 273,500 | 847億7353万 | +16.85% | 17.09 | 1.48 |
| 04/26 | 8,430 | 8,820 | 8,380 | 8,480 | +0.71% | 328,200 | 825億3496万 | +14.49% | 16.64 | 1.44 |
| 04/25 | 8,160 | 8,630 | 8,120 | 8,420 | +1.08% | 334,700 | 819億5099万 | +14.12% | 16.52 | 1.43 |
| 04/24 | 8,100 | 8,460 | 8,100 | 8,330 | +4.13% | 329,900 | 810億7503万 | +13.15% | 16.34 | 1.42 |
| 04/23 | 7,850 | 8,090 | 7,650 | 8,000 | +3.9% | 256,100 | 778億6317万 | +8.78% | 15.7 | 1.36 |
| 04/22 | 7,220 | 7,700 | 7,110 | 7,700 | +6.65% | 272,600 | 749億4330万 | +4.66% | 15.11 | 1.31 |
| 04/19 | 7,620 | 7,770 | 7,090 | 7,220 | -6.48% | 261,800 | 702億7151万 | -1.8% | 14.16 | 1.23 |
| 04/18 | 7,330 | 7,940 | 7,270 | 7,720 | +1.18% | 282,900 | 751億3796万 | +4.72% | 15.15 | 1.32 |
| 04/17 | 7,240 | 7,970 | 7,200 | 7,630 | +7.62% | 465,700 | 742億6200万 | +3.47% | 14.97 | 1.3 |
| 04/16 | 7,230 | 7,250 | 7,050 | 7,090 | -0.42% | 139,200 | 690億623万 | -3.96% | 13.91 | 1.21 |
| 04/15 | 7,330 | 7,330 | 7,000 | 7,120 | -2.86% | 178,300 | 692億9822万 | -3.94% | 13.97 | 1.21 |
| 04/12 | 7,350 | 7,380 | 7,030 | 7,330 | +2.95% | 286,200 | 713億4213万 | -1.76% | 14.38 | 1.25 |
| 04/11 | 7,100 | 7,370 | 7,020 | 7,120 | +0.28% | 376,000 | 692億9822万 | -5.02% | 13.97 | 1.21 |
| 04/10 | 7,030 | 7,350 | 6,940 | 7,100 | +2.45% | 270,400 | 691億356万 | -5.87% | 13.93 | 1.21 |
| 04/09 | 7,020 | 7,020 | 6,860 | 6,930 | -0.72% | 79,700 | 674億4897万 | -8.86% | 13.6 | 1.18 |
| 04/08 | 6,980 | 7,080 | 6,820 | 6,980 | +2.95% | 136,400 | 679億3562万 | -8.91% | 13.69 | 1.19 |
| 04/05 | 6,810 | 6,890 | 6,670 | 6,780 | -3.14% | 231,800 | 659億8904万 | -12.07% | 13.3 | 1.16 |
| 04/04 | 7,010 | 7,430 | 6,890 | 7,000 | +2.34% | 304,000 | 681億3027万 | -9.93% | 13.73 | 1.19 |
| 04/03 | 7,040 | 7,040 | 6,740 | 6,840 | -3.53% | 185,500 | 665億7301万 | -12.59% | 13.42 | 1.17 |
| 04/02 | 7,520 | 7,520 | 7,040 | 7,090 | -4.32% | 171,400 | 690億623万 | -10.18% | 13.91 | 1.21 |
| 04/01 | 7,490 | 7,620 | 7,300 | 7,410 | +0.82% | 160,300 | 721億2076万 | -6.84% | 14.54 | 1.26 |
| 03/29 | 7,310 | 7,590 | 7,150 | 7,350 | +1.66% | 262,700 | 715億3679万 | -8.19% | 18.85 | 1.25 |
| 03/28 | 7,180 | 7,390 | 7,170 | 7,230 | -0.55% | 125,700 | 703億6884万 | -10.43% | 18.54 | 1.23 |
| 03/27 | 7,390 | 7,480 | 7,160 | 7,270 | -3.07% | 207,700 | 707億5816万 | -10.6% | 18.64 | 1.24 |
| 03/26 | 7,450 | 7,560 | 7,370 | 7,500 | -0.53% | 194,400 | 729億9672万 | -8.46% | 19.23 | 1.28 |
| 03/25 | 7,680 | 7,700 | 7,510 | 7,540 | -2.84% | 202,500 | 733億8604万 | -8.72% | 19.33 | 1.28 |
| 03/22 | 7,770 | 7,990 | 7,570 | 7,760 | -3% | 276,400 | 755億2728万 | -7.15% | 19.9 | 1.32 |
| 03/21 | 8,390 | 8,440 | 7,940 | 8,000 | -1.84% | 251,300 | 778億6317万 | -5.24% | 20.51 | 1.36 |
| 03/19 | 7,920 | 8,180 | 7,870 | 8,150 | +0.99% | 204,900 | 793億2311万 | -4.26% | 20.9 | 1.39 |
| 03/18 | 7,620 | 8,190 | 7,610 | 8,070 | +6.46% | 318,300 | 785億4447万 | -6.04% | 20.69 | 1.37 |
| 03/15 | 7,700 | 7,760 | 7,520 | 7,580 | -1.69% | 98,500 | 737億7535万 | -12.89% | 19.44 | 1.29 |
| 03/14 | 7,620 | 7,710 | 7,520 | 7,710 | -0.77% | 92,000 | 750億4063万 | -12.72% | 19.77 | 1.31 |
| 03/13 | 7,900 | 7,990 | 7,670 | 7,770 | -0.89% | 114,200 | 756億2460万 | -13.38% | 19.92 | 1.32 |
| 03/12 | 7,900 | 8,040 | 7,630 | 7,840 | +0.26% | 148,700 | 763億591万 | -13.72% | 20.1 | 1.34 |
| 03/11 | 8,080 | 8,080 | 7,730 | 7,820 | -6.35% | 199,400 | 761億1125万 | -15.18% | 20.05 | 1.33 |
| 03/08 | 8,200 | 8,600 | 8,200 | 8,350 | +1.58% | 171,700 | 812億6968万 | -10.22% | 21.41 | 1.42 |
| 03/07 | 8,370 | 8,520 | 8,160 | 8,220 | -0.84% | 235,300 | 800億441万 | -13.04% | 21.08 | 1.4 |
| 03/06 | 8,310 | 8,370 | 8,090 | 8,290 | -3.72% | 286,100 | 806億8571万 | -13.76% | 21.26 | 1.41 |
| 03/05 | 8,300 | 8,840 | 8,250 | 8,610 | +2.38% | 298,500 | 838億24万 | -11.77% | 22.08 | 1.47 |
| 03/04 | 8,270 | 8,620 | 8,260 | 8,410 | +2.69% | 261,200 | 818億5366万 | -15.12% | 21.57 | 1.43 |
| 03/01 | 8,240 | 8,330 | 8,140 | 8,190 | -1.44% | 135,200 | 797億1242万 | -18.86% | 21 | 1.4 |
| 02/29 | 8,270 | 8,470 | 8,190 | 8,310 | -0.12% | 201,100 | 808億8037万 | -19.26% | 21.31 | 1.42 |
| 02/28 | 8,510 | 8,550 | 8,250 | 8,320 | -2.8% | 202,400 | 809億7770万 | -20.77% | 21.33 | 1.42 |
| 02/27 | 8,680 | 8,740 | 8,380 | 8,560 | -0.47% | 174,100 | 833億1359万 | -20.36% | 21.95 | 1.46 |
| 02/26 | 8,730 | 8,910 | 8,400 | 8,600 | -1.26% | 226,100 | 837億291万 | -21.65% | 22.05 | 1.47 |
| 02/22 | 9,410 | 9,540 | 8,710 | 8,710 | -3.22% | 386,400 | 847億7353万 | -21.97% | 22.33 | 1.48 |
| 02/21 | 8,760 | 9,140 | 8,570 | 9,000 | +3.09% | 291,300 | 875億9607万 | -20.41% | 23.08 | 1.53 |
| 02/20 | 8,800 | 8,830 | 8,610 | 8,730 | -0.68% | 254,000 | 849億6819万 | -23.64% | 22.39 | 1.49 |
| 02/19 | 9,100 | 9,130 | 8,640 | 8,790 | -4.25% | 511,000 | 855億5216万 | -24.16% | 22.54 | 1.5 |
| 02/16 | 9,950 | 10,040 | 9,140 | 9,180 | -8.11% | 382,000 | 893億4799万 | -21.98% | 23.54 | 1.56 |
| 02/15 | 9,970 | 10,160 | 9,710 | 9,990 | +1.52% | 210,400 | 972億3164万 | -16.28% | 25.62 | 1.7 |
| 02/14 | 9,490 | 9,940 | 9,400 | 9,840 | +0.51% | 282,200 | 957億7170万 | -18.39% | 25.23 | 1.68 |
| 02/13 | 10,320 | 10,540 | 9,580 | 9,790 | -2.49% | 399,700 | 952億8506万 | -19.55% | 25.1 | 1.67 |
| 02/09 | 10,890 | 11,320 | 10,040 | 10,040 | -7.81% | 492,400 | 977億1828万 | -17.91% | 25.74 | 1.71 |
| 02/08 | 10,890 | 11,050 | 10,460 | 10,890 | 0% | 283,900 | 1059億9124万 | -11.34% | 27.92 | 1.86 |
| 02/07 | 10,810 | 11,000 | 10,160 | 10,890 | -1.98% | 513,500 | 1059億9124万 | -11.66% | 27.92 | 1.86 |
| 02/06 | 10,750 | 11,190 | 10,700 | 11,110 | +3.83% | 250,200 | 1081億3248万 | -10.29% | 28.49 | 1.89 |
| 02/05 | 11,300 | 11,580 | 10,630 | 10,700 | -3.95% | 416,400 | 1041億4199万 | -13.95% | 27.44 | 1.82 |
| 02/02 | 10,260 | 11,150 | 10,260 | 11,140 | +12.98% | 819,000 | 1084億2447万 | -10.96% | 28.57 | 1.9 |
| 02/01 | 11,260 | 11,300 | 9,670 | 9,860 | -18.91% | 1,191,600 | 959億6636万 | -21.53% | 25.28 | 1.68 |
| 01/31 | 11,910 | 12,280 | 11,710 | 12,160 | -0.41% | 304,100 | 1183億5202万 | -3.92% | 31.18 | 2.07 |
| 01/30 | 12,240 | 12,440 | 11,880 | 12,210 | +2.26% | 357,500 | 1188億3867万 | -3.47% | 31.31 | 2.08 |
| 01/29 | 12,000 | 12,120 | 11,680 | 11,940 | -3.24% | 291,300 | 1162億1079万 | -5.72% | 30.62 | 2.03 |
| 01/26 | 12,500 | 12,550 | 12,110 | 12,340 | -5.51% | 324,100 | 1201億394万 | -2.73% | 31.64 | 2.1 |
| 01/25 | 13,150 | 13,290 | 12,870 | 13,060 | -0.68% | 216,200 | 1271億1163万 | +3.05% | 33.49 | 2.23 |
| 01/24 | 13,310 | 13,440 | 12,910 | 13,150 | -2.74% | 214,000 | 1279億8759万 | +4.17% | 33.72 | 2.24 |
| 01/23 | 14,390 | 14,390 | 13,480 | 13,520 | -6.82% | 305,400 | 1315億8876万 | +7.63% | 34.67 | 2.3 |
| 01/22 | 14,860 | 15,040 | 14,200 | 14,510 | +1.75% | 231,200 | 1412億2433万 | +16.15% | 37.21 | 2.47 |
| 01/19 | 13,650 | 14,390 | 13,400 | 14,260 | +7.54% | 423,100 | 1387億9111万 | +15.04% | 36.57 | 2.43 |
| 01/18 | 12,100 | 13,290 | 12,100 | 13,260 | +7.37% | 277,600 | 1290億5821万 | +7.59% | 34 | 2.26 |
| 01/17 | 12,420 | 12,740 | 12,190 | 12,350 | +1.9% | 231,100 | 1202億127万 | +0.5% | 31.67 | 2.1 |
| 01/16 | 12,720 | 12,840 | 12,090 | 12,120 | -4.19% | 206,200 | 1179億6271万 | -1.35% | 31.08 | 2.06 |
| 01/15 | 13,400 | 13,400 | 12,650 | 12,650 | -4.02% | 256,500 | 1231億2114万 | +2.69% | 32.44 | 2.16 |
| 01/12 | 13,600 | 13,640 | 12,970 | 13,180 | -1.13% | 195,900 | 1282億7958万 | +7.07% | 33.8 | 2.25 |
| 01/11 | 13,220 | 13,530 | 13,050 | 13,330 | +1.6% | 236,400 | 1297億3951万 | +8.27% | 34.18 | 2.27 |
| 01/10 | 12,850 | 13,360 | 12,660 | 13,120 | +3.8% | 330,700 | 1276億9560万 | +6.5% | 33.64 | 2.24 |
| 01/09 | 11,900 | 12,680 | 11,800 | 12,640 | +11.37% | 308,300 | 1230億2381万 | +2.53% | 32.41 | 2.15 |
| 01/05 | 11,330 | 11,440 | 11,140 | 11,350 | +0.18% | 155,000 | 1104億6838万 | -8% | 29.1 | 1.93 |
| 01/04 | 11,400 | 11,550 | 11,300 | 11,330 | -5.58% | 268,600 | 1102億7372万 | -8.56% | 29.05 | 1.93 |
| 2023 | ||||||||||
| 12/29 | 12,170 | 12,220 | 11,900 | 12,000 | -2.52% | 125,500 | 1167億9476万 | -3.6% | 30.77 | 2.14 |
| 12/28 | 12,360 | 12,430 | 12,130 | 12,310 | -0.65% | 113,900 | 1198億1196万 | -1.22% | 31.57 | 2.2 |
| 12/27 | 12,730 | 12,940 | 12,390 | 12,390 | -1.59% | 173,800 | 1205億9059万 | -0.17% | 31.77 | 2.21 |
| 12/26 | 12,470 | 12,880 | 12,350 | 12,590 | +0.72% | 127,400 | 1225億3717万 | +1.88% | 32.28 | 2.25 |
| 12/25 | 12,240 | 12,500 | 12,100 | 12,500 | +2.97% | 87,700 | 1216億6121万 | +1.66% | 32.05 | 2.23 |
| 12/22 | 12,010 | 12,200 | 11,790 | 12,140 | +1.34% | 145,600 | 1181億5736万 | -0.7% | 31.13 | 2.17 |
| 12/21 | 12,340 | 12,350 | 11,970 | 11,980 | -4.85% | 137,900 | 1166億10万 | -1.52% | 30.72 | 2.14 |
| 12/20 | 12,690 | 12,810 | 12,330 | 12,590 | +0.8% | 184,200 | 1225億3717万 | +3.72% | 32.28 | 2.25 |
| 12/19 | 12,050 | 12,490 | 11,560 | 12,490 | +4.08% | 271,500 | 1215億6388万 | +3.68% | 32.03 | 2.23 |
| 12/18 | 11,870 | 12,170 | 11,600 | 12,000 | +1.44% | 124,000 | 1167億9476万 | +0.42% | 30.77 | 2.14 |
| 12/15 | 11,650 | 11,860 | 11,490 | 11,830 | +2.16% | 133,800 | 1151億4017万 | -0.45% | 30.33 | 2.11 |
| 12/14 | 11,910 | 12,150 | 11,550 | 11,580 | -1.86% | 173,900 | 1127億694万 | -2.11% | 29.69 | 2.07 |
| 12/13 | 12,130 | 12,220 | 11,800 | 11,800 | -2.64% | 197,600 | 1148億4818万 | +0.12% | 30.26 | 2.11 |
| 12/12 | 12,870 | 12,870 | 12,010 | 12,120 | -2.88% | 180,100 | 1179億6271万 | +3.32% | 31.08 | 2.17 |
| 12/11 | 12,770 | 13,320 | 12,440 | 12,480 | +1.05% | 244,200 | 1214億6655万 | +7.09% | 32 | 2.23 |
| 12/08 | 12,200 | 12,430 | 12,110 | 12,350 | +0.65% | 184,000 | 1202億127万 | +7.2% | 31.67 | 2.21 |
| 12/07 | 12,740 | 12,840 | 12,220 | 12,270 | -5.32% | 170,400 | 1194億2264万 | +7.78% | 31.46 | 2.19 |
| 12/06 | 12,630 | 13,010 | 12,580 | 12,960 | +4.43% | 230,800 | 1261億3834万 | +15.45% | 33.23 | 2.32 |
| 12/05 | 12,890 | 12,990 | 12,390 | 12,410 | -6.34% | 348,700 | 1207億8525万 | +12.53% | 31.82 | 2.22 |
| 12/04 | 13,680 | 13,990 | 13,220 | 13,250 | -1.85% | 285,400 | 1289億6088万 | +21.41% | 33.98 | 2.37 |
| 12/01 | 13,150 | 13,570 | 13,120 | 13,500 | +1.2% | 256,700 | 1313億9410万 | +25.43% | 34.62 | 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 | 2,045 7/2 | 916 1/16 | 314,200 5/2 | - | - | +15.46% 4/16 | -19.92% 10/26 |
| 2009年 3月期 | 1,368 6/19 | 550 10/20 10/17 | 182,600 4/28 | - | - | +27.25% 11/10 | -36.77% 10/17 |
| 2010年 3月期 | 1,900 8/27 | 801 4/28 | 284,300 8/27 | - | - | +39.8% 6/24 | -15.79% 10/27 |
| 2011年 3月期 | 2,016 7/5 | 715 3/15 | 266,800 11/11 | 407億8952万 | 144億6652万 | +13.04% 6/14 | -29.07% 3/15 |
| 2012年 3月期 | 2,113 3/30 | 928 6/21 | 129,900 8/30 | 427億5211万 | 187億7612万 | +20.67% 8/30 | -13.73% 11/18 |
| 2013年 3月期 | 4,685 3/28 | 1,676 5/24 | 273,200 3/28 | 947億9112万 | 339億1033万 | +34.9% 5/7 | -14.13% 5/24 |
| 2014年 3月期 | 9,470 8/5 | 4,270 4/2 | 981,500 9/25 | 1916億553万 | 863億9447万 | +32.14% 5/8 | -19.59% 10/3 |
| 2015年 3月期 | 8,380 7/28 | 3,820 11/5 | 1,128,700 7/31 | 1527億9167万 | 696億4966万 | +14.58% 2/19 | -21.75% 8/5 |
| 2016年 3月期 | 5,420 5/25 5/22 他2件 | 3,500 2/12 | 294,800 8/13 | 988億2230万 | 638億1513万 | +10.12% 11/9 | -20.72% 5/2 |
| 2017年 3月期 | 4,200 4/1 | 2,500 7/8 | 393,500 4/21 | 765億7816万 | 455億8224万 | +11.4% 12/13 | -14.22% 5/13 |
| 2018年 3月期 | 5,350 10/3 | 2,902 4/17 | 821,100 7/24 | 975億4599万 | 529億1186万 | +31.27% 7/25 | -19.1% 2/14 |
| 2019年 3月期 | 3,875 4/18 | 2,473 12/26 | 793,200 4/23 | 706億5247万 | 450億8995万 | +7.09% 4/25 | -16.4% 12/25 |
| 2020年 3月期 | 3,930 10/18 | 1,809 3/19 | 587,400 7/22 | 716億5528万 | 329億8331万 | +13.18% 4/16 | -27.14% 3/13 |
| 2021年 3月期 | 5,080 2/2 | 1,912 4/6 | 1,041,400 12/14 | 672億2311万 | 348億6129万 | +47.58% 12/14 | -10.41% 3/17 |
| 2022年 3月期 | 4,360 4/2 | 2,365 3/11 | 440,200 2/1 | 576億9543万 | 312億9580万 | +23.41% 5/6 | -11.71% 11/29 |
| 2023年 3月期 | 4,980 3/30 | 2,591 4/7 | 399,100 8/2 | 484億6982万 | 342億8643万 | +27.38% 8/8 | -12.67% 5/1 |
| 2024年 3月期 | 15,040 1/22 | 3,895 5/1 | 1,963,000 8/8 | 1463億8277万 | 379億963万 | +67.05% 8/8 | -24.16% 2/19 |
| 最新 | 8,710 2024/4/30 | 273,500 | 847億7353万 | +16.85% 7,454 | |||
年間値上がり率
- 1985/12/28 vs 1984/12/28
- -15%（0.85倍）
- 1986/12/27 vs 1985/12/28
- -26%（0.74倍）
- 1987/12/23 vs 1986/12/27
- -26%（0.74倍）
- 1988/12/28 vs 1987/12/23
- 23%（1.23倍）
- 1989/12/29 vs 1988/12/28
- 51%（1.51倍）
- 1990/12/28 vs 1989/12/29
- -14%（0.86倍）
- 1991/12/30 vs 1990/12/28
- 20%（1.2倍）
- 1992/12/29 vs 1991/12/30
- -23%（0.77倍）
- 1993/12/30 vs 1992/12/29
- 51%（1.51倍）
- 1994/12/30 vs 1993/12/30
- 7%（1.07倍）
- 1995/12/29 vs 1994/12/30
- -42%（0.58倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- 4%（1.04倍）
- 1998/12/30 vs 1997/12/30
- 68%（1.68倍）
- 1999/12/30 vs 1998/12/30
- 29%（1.29倍）
- 2000/12/29 vs 1999/12/30
- 3%（1.03倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- 13%（1.13倍）
- 2003/12/30 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- -11%（0.89倍）
- 2005/12/30 vs 2004/12/30
- 9%（1.09倍）
- 2006/12/29 vs 2005/12/30
- -41%（0.59倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 78%（1.78倍）
- 2010/12/30 vs 2009/12/30
- -27%（0.73倍）
- 2011/12/30 vs 2010/12/30
- 24%（1.24倍）
- 2012/12/28 vs 2011/12/30
- 141%（2.41倍）
- 2013/12/30 vs 2012/12/28
- 87%（1.87倍）
- 2014/12/30 vs 2013/12/30
- -43%（0.57倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 31%（1.31倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -30%（0.7倍）
- 2022/12/30 vs 2021/12/30
- 42%（1.42倍）
- 2023/12/29 vs 2022/12/30
- 211%（3.11倍）
- 2024/04/30 vs 2023/12/29
- -27%（0.73倍）
- 過去安値
550円（2008/10/20） - 1484%（15.84倍）
8,710円（4/30）