株価チャート
株価
4/25
- 前日 (4/24)
- 1,725
- 始値
- 1,711
- 高値
- 1,716
- 安値
- 1,705
- 終値 -0.87%
- 1,710
- 出来高 +95.05%
- 43,300
乖離率
- 株価（5日）
移動平均値 - +0.23%
1,706 - 株価（25日）
移動平均値 - -0.98%
1,727 - 出来高（5日）
移動平均値 - -8.92%
47,540
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 | 1,711 | 1,716 | 1,705 | 1,710 | -0.87% | 43,300 | 269億172万 | -0.98% | 21.15 | 0.64 |
| 04/24 | 1,713 | 1,725 | 1,708 | 1,725 | +1.11% | 22,200 | 271億3770万 | -0.12% | 21.33 | 0.65 |
| 04/23 | 1,708 | 1,722 | 1,703 | 1,706 | +0.35% | 24,500 | 268億3879万 | -1.16% | 21.1 | 0.64 |
| 04/22 | 1,701 | 1,709 | 1,687 | 1,700 | +0.77% | 45,400 | 267億4440万 | -1.45% | 21.02 | 0.64 |
| 04/19 | 1,702 | 1,721 | 1,670 | 1,687 | -1.86% | 102,300 | 265億3988万 | -2.26% | 20.86 | 0.63 |
| 04/18 | 1,717 | 1,731 | 1,704 | 1,719 | -0.46% | 63,200 | 270億4330万 | -0.41% | 21.26 | 0.65 |
| 04/17 | 1,747 | 1,759 | 1,720 | 1,727 | -1.31% | 30,800 | 271億6916万 | +0.17% | 21.36 | 0.65 |
| 04/16 | 1,785 | 1,785 | 1,748 | 1,750 | -2.02% | 35,900 | 275億3100万 | +1.63% | 21.64 | 0.66 |
| 04/15 | 1,778 | 1,792 | 1,766 | 1,786 | +0.9% | 27,800 | 280億9735万 | +3.9% | 22.09 | 0.67 |
| 04/12 | 1,772 | 1,774 | 1,761 | 1,770 | +0.34% | 32,100 | 278億4564万 | +3.27% | 21.89 | 0.66 |
| 04/11 | 1,771 | 1,772 | 1,755 | 1,764 | -0.51% | 33,700 | 277億5124万 | +3.22% | 21.81 | 0.66 |
| 04/10 | 1,746 | 1,778 | 1,745 | 1,773 | +1.43% | 29,700 | 278億9283万 | +4.05% | 21.93 | 0.67 |
| 04/09 | 1,729 | 1,748 | 1,729 | 1,748 | +0.98% | 29,700 | 274億9953万 | +2.82% | 21.62 | 0.66 |
| 04/08 | 1,734 | 1,734 | 1,717 | 1,731 | -0.35% | 43,600 | 272億3209万 | +2.06% | 21.41 | 0.65 |
| 04/05 | 1,729 | 1,738 | 1,723 | 1,737 | +0.17% | 32,000 | 273億2648万 | +2.6% | 21.48 | 0.65 |
| 04/04 | 1,744 | 1,744 | 1,726 | 1,734 | +0.29% | 38,200 | 272億7928万 | +2.6% | 21.44 | 0.65 |
| 04/03 | 1,715 | 1,740 | 1,712 | 1,729 | +0.82% | 37,700 | 272億62万 | +2.49% | 21.38 | 0.65 |
| 04/02 | 1,719 | 1,743 | 1,712 | 1,715 | -0.23% | 36,600 | 269億8038万 | +1.84% | 21.21 | 0.64 |
| 04/01 | 1,737 | 1,737 | 1,712 | 1,719 | -1.38% | 40,300 | 270億4330万 | +2.32% | 21.26 | 0.65 |
| 03/29 | 1,718 | 1,751 | 1,718 | 1,743 | +2.29% | 41,700 | 274億2087万 | +4% | 21.55 | 0.65 |
| 03/28 | 1,693 | 1,722 | 1,693 | 1,704 | -0.81% | 36,800 | 268億732万 | +2.1% | 21.07 | 0.64 |
| 03/27 | 1,700 | 1,728 | 1,700 | 1,718 | +1.24% | 42,400 | 270億2757万 | +3.18% | 21.25 | 0.65 |
| 03/26 | 1,686 | 1,700 | 1,685 | 1,697 | +0.35% | 20,800 | 266億9720万 | +2.29% | 20.99 | 0.64 |
| 03/25 | 1,694 | 1,698 | 1,681 | 1,691 | -0.35% | 26,800 | 266億281万 | +2.24% | 20.91 | 0.64 |
| 03/22 | 1,708 | 1,708 | 1,689 | 1,697 | -0.24% | 19,400 | 266億9720万 | +2.85% | 20.99 | 0.64 |
| 03/21 | 1,709 | 1,712 | 1,697 | 1,701 | +0.41% | 19,400 | 267億6013万 | +3.34% | 21.03 | 0.64 |
| 03/19 | 1,698 | 1,699 | 1,682 | 1,694 | -0.18% | 15,000 | 266億5000万 | +3.17% | 20.95 | 0.64 |
| 03/18 | 1,718 | 1,725 | 1,691 | 1,697 | -0.59% | 26,400 | 266億9720万 | +3.6% | 20.99 | 0.64 |
| 03/15 | 1,697 | 1,717 | 1,697 | 1,707 | +0.89% | 34,300 | 268億5452万 | +4.47% | 21.11 | 0.64 |
| 03/14 | 1,689 | 1,695 | 1,680 | 1,692 | +0.3% | 18,100 | 266億1854万 | +3.8% | 20.92 | 0.64 |
| 03/13 | 1,680 | 1,693 | 1,673 | 1,687 | +0.6% | 20,700 | 265億3988万 | +3.75% | 20.86 | 0.63 |
| 03/12 | 1,659 | 1,677 | 1,645 | 1,677 | +1.08% | 19,900 | 263億8256万 | +3.33% | 20.74 | 0.63 |
| 03/11 | 1,664 | 1,665 | 1,645 | 1,659 | -0.48% | 22,700 | 260億9938万 | +2.47% | 20.52 | 0.62 |
| 03/08 | 1,652 | 1,678 | 1,652 | 1,667 | +0.91% | 54,400 | 262億2524万 | +3.16% | 20.61 | 0.63 |
| 03/07 | 1,659 | 1,659 | 1,646 | 1,652 | +0.55% | 18,400 | 259億8926万 | +2.42% | 20.43 | 0.62 |
| 03/06 | 1,640 | 1,652 | 1,635 | 1,643 | -0.6% | 30,100 | 258億4767万 | +2.05% | 20.32 | 0.62 |
| 03/05 | 1,650 | 1,666 | 1,648 | 1,653 | +0.3% | 22,100 | 260億499万 | +2.8% | 20.44 | 0.62 |
| 03/04 | 1,668 | 1,668 | 1,642 | 1,648 | -1.2% | 24,700 | 259億2633万 | +2.74% | 20.38 | 0.62 |
| 03/01 | 1,655 | 1,672 | 1,653 | 1,668 | +0.48% | 25,100 | 262億4097万 | +4.12% | 20.63 | 0.63 |
| 02/29 | 1,660 | 1,667 | 1,649 | 1,660 | -0.24% | 29,500 | 261億1512万 | +3.88% | 20.53 | 0.62 |
| 02/28 | 1,636 | 1,674 | 1,636 | 1,664 | +1.03% | 44,600 | 261億7804万 | +4.33% | 20.58 | 0.62 |
| 02/27 | 1,608 | 1,647 | 1,608 | 1,647 | +2.23% | 51,100 | 259億1060万 | +3.45% | 20.37 | 0.62 |
| 02/26 | 1,619 | 1,621 | 1,606 | 1,611 | 0% | 29,400 | 253億4425万 | +1.32% | 19.92 | 0.6 |
| 02/22 | 1,597 | 1,612 | 1,591 | 1,611 | +1.19% | 37,800 | 253億4425万 | +1.38% | 19.92 | 0.6 |
| 02/21 | 1,588 | 1,593 | 1,580 | 1,592 | +0.25% | 11,900 | 250億4534万 | +0.32% | 19.69 | 0.6 |
| 02/20 | 1,579 | 1,594 | 1,579 | 1,588 | +0.89% | 15,400 | 249億8241万 | +0.06% | 19.64 | 0.6 |
| 02/19 | 1,575 | 1,580 | 1,564 | 1,574 | -0.25% | 18,500 | 247億6216万 | -0.82% | 19.46 | 0.59 |
| 02/16 | 1,586 | 1,590 | 1,577 | 1,578 | -0.5% | 31,000 | 248億2509万 | -0.57% | 19.51 | 0.59 |
| 02/15 | 1,592 | 1,594 | 1,583 | 1,586 | -0.13% | 16,900 | 249億5095万 | -0.13% | 19.61 | 0.6 |
| 02/14 | 1,602 | 1,602 | 1,585 | 1,588 | -0.87% | 22,900 | 249億8241万 | +0.06% | 19.64 | 0.6 |
| 02/13 | 1,597 | 1,605 | 1,597 | 1,602 | +0.25% | 25,000 | 252億266万 | +1.07% | 19.81 | 0.6 |
| 02/09 | 1,589 | 1,607 | 1,589 | 1,598 | -0.19% | 21,500 | 251億3973万 | +1.01% | 19.76 | 0.6 |
| 02/08 | 1,601 | 1,606 | 1,589 | 1,601 | -0.25% | 35,600 | 251億8693万 | +1.39% | 19.8 | 0.6 |
| 02/07 | 1,590 | 1,608 | 1,590 | 1,605 | +0.75% | 33,300 | 252億4986万 | +1.84% | 19.85 | 0.6 |
| 02/06 | 1,599 | 1,608 | 1,588 | 1,593 | -0.38% | 28,400 | 250億6107万 | +1.34% | 19.7 | 0.6 |
| 02/05 | 1,590 | 1,600 | 1,590 | 1,599 | +0.44% | 36,800 | 251億5546万 | +1.91% | 19.77 | 0.6 |
| 02/02 | 1,583 | 1,596 | 1,583 | 1,592 | +0.7% | 32,900 | 250億4534万 | +1.66% | 19.69 | 0.6 |
| 02/01 | 1,575 | 1,587 | 1,573 | 1,581 | +0.06% | 30,900 | 248億7229万 | +1.15% | 19.55 | 0.59 |
| 01/31 | 1,574 | 1,585 | 1,572 | 1,580 | -0.44% | 27,100 | 248億5656万 | +1.22% | 19.54 | 0.59 |
| 01/30 | 1,590 | 1,593 | 1,585 | 1,587 | 0% | 26,600 | 249億6668万 | +1.86% | 19.63 | 0.6 |
| 01/29 | 1,576 | 1,587 | 1,576 | 1,587 | +0.95% | 12,600 | 249億6668万 | +2.06% | 19.63 | 0.6 |
| 01/26 | 1,577 | 1,583 | 1,572 | 1,572 | -0.32% | 20,100 | 247億3070万 | +1.29% | 19.44 | 0.59 |
| 01/25 | 1,562 | 1,580 | 1,562 | 1,577 | +0.64% | 20,000 | 248億936万 | +1.68% | 19.5 | 0.59 |
| 01/24 | 1,580 | 1,583 | 1,565 | 1,567 | -1.07% | 30,100 | 246億5204万 | +1.16% | 19.38 | 0.59 |
| 01/23 | 1,596 | 1,597 | 1,583 | 1,584 | -0.81% | 25,100 | 249億1948万 | +2.33% | 19.59 | 0.59 |
| 01/22 | 1,591 | 1,599 | 1,591 | 1,597 | +0.44% | 20,200 | 251億2400万 | +3.23% | 19.75 | 0.6 |
| 01/19 | 1,580 | 1,591 | 1,580 | 1,590 | +0.38% | 23,900 | 250億1388万 | +2.85% | 19.66 | 0.6 |
| 01/18 | 1,579 | 1,587 | 1,578 | 1,584 | +0.06% | 18,400 | 249億1948万 | +2.59% | 19.59 | 0.59 |
| 01/17 | 1,578 | 1,599 | 1,574 | 1,583 | +0.44% | 45,200 | 249億375万 | +2.59% | 19.58 | 0.59 |
| 01/16 | 1,593 | 1,598 | 1,575 | 1,576 | -1.07% | 42,700 | 247億9363万 | +2.2% | 19.49 | 0.59 |
| 01/15 | 1,580 | 1,597 | 1,580 | 1,593 | +0.44% | 31,700 | 250億6107万 | +3.31% | 19.7 | 0.6 |
| 01/12 | 1,585 | 1,593 | 1,579 | 1,586 | +0.06% | 52,100 | 249億5095万 | +2.92% | 19.61 | 0.6 |
| 01/11 | 1,588 | 1,588 | 1,571 | 1,585 | +0.83% | 47,100 | 249億3522万 | +2.86% | 19.6 | 0.6 |
| 01/10 | 1,551 | 1,577 | 1,551 | 1,572 | +1.95% | 68,200 | 247億3070万 | +2.08% | 19.44 | 0.59 |
| 01/09 | 1,526 | 1,542 | 1,519 | 1,542 | +1.25% | 65,800 | 242億5874万 | +0.06% | 19.07 | 0.58 |
| 01/05 | 1,526 | 1,549 | 1,521 | 1,523 | -0.46% | 72,700 | 239億5983万 | -1.23% | 18.83 | 0.57 |
| 01/04 | 1,520 | 1,530 | 1,509 | 1,530 | +0.33% | 51,100 | 240億6996万 | -0.84% | 18.92 | 0.57 |
| 2023 | ||||||||||
| 12/29 | 1,499 | 1,532 | 1,499 | 1,525 | +1.73% | 83,500 | 239億9130万 | -1.29% | 18.86 | 0.57 |
| 12/28 | 1,490 | 1,508 | 1,490 | 1,499 | -0.79% | 276,600 | 235億8226万 | -3.1% | 18.54 | 0.56 |
| 12/27 | 1,516 | 1,521 | 1,505 | 1,511 | -0.4% | 532,200 | 237億7105万 | -2.45% | 18.69 | 0.57 |
| 12/26 | 1,524 | 1,525 | 1,511 | 1,517 | -0.26% | 93,900 | 238億6544万 | -2.19% | 18.76 | 0.57 |
| 12/25 | 1,534 | 1,534 | 1,518 | 1,521 | -0.26% | 48,600 | 239億2837万 | -2.06% | 18.81 | 0.57 |
| 12/22 | 1,512 | 1,525 | 1,512 | 1,525 | +0.86% | 47,100 | 239億9130万 | -1.93% | 18.86 | 0.57 |
| 12/21 | 1,512 | 1,514 | 1,508 | 1,512 | -0.4% | 49,000 | 237億8678万 | -2.83% | 18.7 | 0.57 |
| 12/20 | 1,522 | 1,525 | 1,517 | 1,518 | -0.26% | 47,600 | 238億8117万 | -2.5% | 18.77 | 0.57 |
| 12/19 | 1,524 | 1,525 | 1,512 | 1,522 | -0.26% | 43,800 | 239億4410万 | -2.37% | 18.82 | 0.57 |
| 12/18 | 1,520 | 1,526 | 1,515 | 1,526 | -0.07% | 58,400 | 240億703万 | -2.18% | 18.87 | 0.57 |
| 12/15 | 1,548 | 1,552 | 1,527 | 1,527 | -1.74% | 84,700 | 240億2276万 | -2.18% | 18.88 | 0.57 |
| 12/14 | 1,558 | 1,562 | 1,549 | 1,554 | -0.38% | 47,500 | 244億4752万 | -0.45% | 19.22 | 0.58 |
| 12/13 | 1,567 | 1,567 | 1,553 | 1,560 | -0.19% | 20,600 | 245億4192万 | 0% | 19.29 | 0.59 |
| 12/12 | 1,564 | 1,568 | 1,561 | 1,563 | +0.32% | 28,800 | 245億8911万 | +0.26% | 19.33 | 0.59 |
| 12/11 | 1,548 | 1,558 | 1,548 | 1,558 | +1.04% | 29,100 | 245億1045万 | 0% | 19.27 | 0.59 |
| 12/08 | 1,557 | 1,564 | 1,539 | 1,542 | -1.22% | 67,500 | 242億5874万 | -0.9% | 19.07 | 0.58 |
| 12/07 | 1,570 | 1,573 | 1,558 | 1,561 | -0.89% | 109,700 | 245億5765万 | +0.39% | 19.3 | 0.59 |
| 12/06 | 1,571 | 1,581 | 1,569 | 1,575 | +0.32% | 40,200 | 247億7790万 | +1.48% | 19.48 | 0.59 |
| 12/05 | 1,578 | 1,588 | 1,570 | 1,570 | -0.82% | 53,500 | 246億9924万 | +1.49% | 19.41 | 0.59 |
| 12/04 | 1,574 | 1,584 | 1,570 | 1,583 | +0.83% | 33,400 | 249億375万 | +2.53% | 19.58 | 0.59 |
| 12/01 | 1,582 | 1,585 | 1,570 | 1,570 | -0.63% | 38,400 | 246億9924万 | +2.01% | 19.41 | 0.59 |
| 11/30 | 1,572 | 1,582 | 1,567 | 1,580 | +0.77% | 43,600 | 248億5656万 | +2.93% | 19.54 | 0.59 |
| 11/29 | 1,564 | 1,577 | 1,564 | 1,568 | +0.13% | 24,100 | 246億6777万 | +2.42% | 19.39 | 0.59 |
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 | 1,790 4/10 4/9 | 1,020 3/18 | 167,000 10/17 | - | - | +7.07% 4/17 | -15.06% 3/17 |
| 2009年 3月期 | 1,239 4/18 | 674 10/10 | 64,400 12/26 | - | - | +15.84% 12/29 | -33.08% 10/10 |
| 2010年 3月期 | 1,075 8/24 7/27 | 788 2/24 | 66,400 9/24 | - | - | +11.49% 3/26 | -8.75% 2/15 |
| 2011年 3月期 | 954 4/16 4/15 他2件 | 552 3/15 | 121,400 9/27 | 150億832万 | 86億8406万 | +14.34% 3/24 | -20.42% 3/15 |
| 2012年 3月期 | 1,023 3/14 | 700 8/9 | 198,400 3/14 | 160億9383万 | 110億1240万 | +14.12% 3/14 | -9.43% 8/5 |
| 2013年 3月期 | 1,026 3/11 | 758 6/4 | 136,100 9/25 | 161億4103万 | 119億2485万 | +10.78% 3/11 | -17.19% 5/15 |
| 2014年 3月期 | 1,160 4/25 | 890 6/7 | 206,100 9/25 | 182億4912万 | 140億148万 | +6.57% 7/5 | -11.79% 6/6 |
| 2015年 3月期 | 1,354 2/23 | 971 5/21 | 213,600 9/25 | 213億112万 | 152億7577万 | +8.05% 1/28 | -10.81% 10/17 |
| 2016年 3月期 | 1,298 6/23 | 960 2/12 | 168,600 9/25 | 204億2013万 | 151億272万 | +8.07% 3/22 | -10.4% 8/25 |
| 2017年 3月期 | 1,220 3/28 1/27 | 960 6/24 | 133,000 9/27 | 191億9304万 | 151億272万 | +10.04% 11/1 | -5.42% 4/6 |
| 2018年 3月期 | 1,300 10/25 | 1,105 4/14 4/12 | 291,800 9/26 | 204億5160万 | 173億8386万 | +6.17% 5/15 | -6.76% 2/15 |
| 2019年 3月期 | 1,281 9/25 | 952 12/25 | 320,700 9/25 | 201億5269万 | 149億7686万 | +6.15% 5/15 | -12.89% 12/25 |
| 2020年 3月期 | 1,245 11/5 11/1 | 831 3/17 | 189,200 9/26 | 195億8634万 | 130億7329万 | +9.75% 4/16 | -18.58% 3/13 |
| 2021年 3月期 | 1,107 5/28 | 887 4/3 | 534,000 3/19 | 174億1532万 | 139億5428万 | +13.3% 4/7 | -6.5% 10/2 |
| 2022年 3月期 | 1,338 11/2 | 1,026 4/1 | 472,100 6/28 | 210億4941万 | 161億4103万 | +9.71% 5/24 | -4.01% 12/1 |
| 2023年 3月期 | 1,522 3/31 | 1,237 5/19 | 614,100 6/28 | 239億4410万 | 194億6048万 | +8.12% 3/9 | -4.23% 1/5 |
| 最新 | 1,710 2024/4/25 | 43,300 | 269億172万 | -0.98% 1,727 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 18%（1.18倍）
- 2002/12/30 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- 49%（1.49倍）
- 2005/12/30 vs 2004/12/30
- 2%（1.02倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/04/25 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
552円（2011/03/15） - 210%（3.1倍）
1,710円（4/25）