株価チャート
株価
4/25
- 前日 (4/24)
- 4,180
- 始値
- 4,135
- 高値
- 4,159
- 安値
- 4,109
- 終値 -1.32%
- 4,125
- 出来高 +11.61%
- 980,700
乖離率
- 株価（5日）
移動平均値 - -0.6%
4,150 - 株価（25日）
移動平均値 - +1.13%
4,079 - 出来高（5日）
移動平均値 - -2.37%
1,004,480
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 | 4,135 | 4,159 | 4,109 | 4,125 | -1.32% | 980,700 | 7884億4534万 | +1.13% | 12.68 | 0.81 |
| 04/24 | 4,217 | 4,236 | 4,171 | 4,180 | +0.14% | 878,700 | 7989億5794万 | +2.45% | 12.85 | 0.82 |
| 04/23 | 4,181 | 4,271 | 4,170 | 4,174 | -0.33% | 1,288,300 | 7978億1111万 | +2.53% | 12.83 | 0.82 |
| 04/22 | 4,160 | 4,234 | 4,103 | 4,188 | +2.6% | 920,400 | 8004億8705万 | +3.08% | 12.87 | 0.82 |
| 04/19 | 4,125 | 4,168 | 4,010 | 4,082 | -1.28% | 954,300 | 7802億2639万 | +0.72% | 12.55 | 0.8 |
| 04/18 | 4,006 | 4,143 | 3,991 | 4,135 | +3.04% | 743,800 | 7903億5672万 | +2.12% | 12.71 | 0.81 |
| 04/17 | 4,076 | 4,086 | 3,989 | 4,013 | -1.28% | 748,100 | 7670億3785万 | -0.79% | 12.34 | 0.79 |
| 04/16 | 4,183 | 4,225 | 4,056 | 4,065 | -3.79% | 1,047,200 | 7769億7704万 | +0.52% | 12.5 | 0.8 |
| 04/15 | 4,138 | 4,226 | 4,091 | 4,225 | 0% | 805,900 | 8075億5916万 | +4.48% | 12.99 | 0.83 |
| 04/12 | 4,193 | 4,235 | 4,147 | 4,225 | +1.68% | 1,057,200 | 8075億5916万 | +4.48% | 12.99 | 0.83 |
| 04/11 | 4,030 | 4,165 | 4,024 | 4,155 | +2.9% | 947,100 | 7941億7949万 | +2.82% | 12.77 | 0.82 |
| 04/10 | 3,976 | 4,066 | 3,969 | 4,038 | +0.87% | 699,200 | 7718億1631万 | -0.02% | 12.41 | 0.79 |
| 04/09 | 4,000 | 4,017 | 3,973 | 4,003 | +0.2% | 547,300 | 7651億2647万 | -0.89% | 12.3 | 0.79 |
| 04/08 | 3,970 | 4,012 | 3,958 | 3,995 | +0.66% | 546,200 | 7635億9736万 | -1.02% | 12.28 | 0.78 |
| 04/05 | 3,953 | 3,975 | 3,912 | 3,969 | -1.42% | 658,500 | 7586億2777万 | -1.68% | 12.2 | 0.78 |
| 04/04 | 4,000 | 4,041 | 3,969 | 4,026 | +2% | 677,900 | 7695億2265万 | -0.2% | 12.38 | 0.79 |
| 04/03 | 3,861 | 3,970 | 3,805 | 3,947 | +1.21% | 935,900 | 7544億2273万 | -2.01% | 12.13 | 0.77 |
| 04/02 | 3,928 | 3,983 | 3,870 | 3,900 | -0.64% | 1,101,500 | 7454億3923万 | -3.06% | 11.99 | 0.77 |
| 04/01 | 4,046 | 4,065 | 3,903 | 3,925 | -2.99% | 1,137,700 | 7502億1769万 | -2.27% | 12.07 | 0.77 |
| 03/29 | 4,047 | 4,077 | 4,019 | 4,046 | +0.45% | 763,400 | 7733億4542万 | +1.02% | 12.44 | 0.79 |
| 03/28 | 4,120 | 4,127 | 4,008 | 4,028 | -2.96% | 1,201,800 | 7699億493万 | +0.98% | 12.38 | 0.79 |
| 03/27 | 4,110 | 4,197 | 4,105 | 4,151 | +1.54% | 1,203,700 | 7934億1493万 | +4.45% | 12.76 | 0.81 |
| 03/26 | 4,107 | 4,109 | 4,023 | 4,088 | -0.46% | 911,000 | 7813億7322万 | +3.28% | 12.57 | 0.8 |
| 03/25 | 4,156 | 4,200 | 4,106 | 4,107 | -2.05% | 1,009,200 | 7850億485万 | +4.29% | 12.62 | 0.81 |
| 03/22 | 4,175 | 4,196 | 4,104 | 4,193 | +1.13% | 1,169,300 | 8014億4274万 | +7.05% | 12.89 | 0.82 |
| 03/21 | 4,001 | 4,154 | 3,986 | 4,146 | +5.23% | 1,586,500 | 7924億5924万 | +6.39% | 12.74 | 0.81 |
| 03/19 | 3,971 | 4,029 | 3,917 | 3,940 | -1.4% | 1,364,900 | 7530億8476万 | +1.49% | 12.11 | 0.77 |
| 03/18 | 4,042 | 4,043 | 3,935 | 3,996 | +1.47% | 1,138,700 | 7637億8850万 | +3.28% | 12.28 | 0.78 |
| 03/15 | 3,925 | 4,015 | 3,915 | 3,938 | -0.63% | 1,145,000 | 7527億248万 | +2.15% | 12.11 | 0.77 |
| 03/14 | 4,035 | 4,084 | 3,940 | 3,963 | -1.78% | 1,224,400 | 7574億8094万 | +3.07% | 12.18 | 0.78 |
| 03/13 | 4,100 | 4,111 | 3,984 | 4,035 | +0.67% | 892,900 | 7712億4289万 | +5.27% | 12.4 | 0.79 |
| 03/12 | 4,051 | 4,052 | 3,939 | 4,008 | -1.21% | 1,310,000 | 7660億8216万 | +4.95% | 12.32 | 0.79 |
| 03/11 | 4,186 | 4,215 | 3,997 | 4,057 | -3.77% | 1,609,400 | 7754億4794万 | +6.65% | 12.47 | 0.8 |
| 03/08 | 4,181 | 4,299 | 4,131 | 4,216 | +1.18% | 1,815,500 | 8058億3892万 | +11.3% | 12.96 | 0.83 |
| 03/07 | 4,145 | 4,232 | 4,117 | 4,167 | +1.56% | 1,515,300 | 7964億7315万 | +10.65% | 12.81 | 0.82 |
| 03/06 | 4,065 | 4,104 | 4,026 | 4,103 | +1.94% | 1,045,300 | 7842億4030万 | +9.76% | 12.61 | 0.8 |
| 03/05 | 3,959 | 4,039 | 3,900 | 4,025 | +2.39% | 1,256,500 | 7693億3151万 | +8.37% | 12.37 | 0.79 |
| 03/04 | 3,989 | 3,994 | 3,919 | 3,931 | -2.24% | 1,462,600 | 7513億6451万 | +6.44% | 12.08 | 0.77 |
| 03/01 | 3,888 | 4,044 | 3,879 | 4,021 | +3.53% | 1,948,800 | 7685億6696万 | +9.3% | 12.36 | 0.79 |
| 02/29 | 3,873 | 3,929 | 3,864 | 3,884 | +0.18% | 1,262,400 | 7423億8102万 | +6.09% | 11.94 | 0.76 |
| 02/28 | 3,855 | 3,965 | 3,829 | 3,877 | +1.41% | 1,967,000 | 7410億4305万 | +6.45% | 11.92 | 0.76 |
| 02/27 | 3,764 | 3,948 | 3,747 | 3,823 | +2.11% | 2,217,200 | 7307億2158万 | +5.46% | 11.75 | 0.75 |
| 02/26 | 3,695 | 3,763 | 3,683 | 3,744 | +2.91% | 1,083,400 | 7156億2166万 | +3.77% | 11.51 | 0.73 |
| 02/22 | 3,655 | 3,684 | 3,630 | 3,638 | +0.06% | 683,300 | 6953億6100万 | +1.2% | 11.18 | 0.71 |
| 02/21 | 3,671 | 3,673 | 3,611 | 3,636 | -0.98% | 750,600 | 6949億7873万 | +1.42% | 11.18 | 0.71 |
| 02/20 | 3,739 | 3,739 | 3,668 | 3,672 | -1.69% | 727,300 | 7018億5970万 | +2.74% | 11.29 | 0.72 |
| 02/19 | 3,629 | 3,742 | 3,629 | 3,735 | +3.69% | 1,012,900 | 7139億141万 | +4.77% | 11.48 | 0.73 |
| 02/16 | 3,616 | 3,635 | 3,563 | 3,602 | +0.5% | 1,098,500 | 6884億8003万 | +1.44% | 11.07 | 0.71 |
| 02/15 | 3,736 | 3,739 | 3,568 | 3,584 | -3% | 1,144,300 | 6850億3954万 | +1.1% | 11.02 | 0.7 |
| 02/14 | 3,756 | 3,778 | 3,671 | 3,695 | -1.47% | 1,030,200 | 7062億5588万 | +4.44% | 11.36 | 0.72 |
| 02/13 | 3,677 | 3,750 | 3,630 | 3,750 | +3.76% | 1,452,500 | 7167億6849万 | +6.32% | 11.53 | 0.74 |
| 02/09 | 3,650 | 3,658 | 3,546 | 3,614 | -1.01% | 1,085,000 | 6907億7368万 | +2.82% | 11.11 | 0.71 |
| 02/08 | 3,724 | 3,724 | 3,631 | 3,651 | -1.27% | 1,144,000 | 6978億4580万 | +4.2% | 11.22 | 0.72 |
| 02/07 | 3,641 | 3,708 | 3,625 | 3,698 | +1.32% | 696,600 | 7068億2930万 | +5.93% | 11.37 | 0.73 |
| 02/06 | 3,680 | 3,682 | 3,644 | 3,650 | -1.24% | 725,400 | 6976億5466万 | +5.01% | 11.22 | 0.72 |
| 02/05 | 3,703 | 3,737 | 3,668 | 3,696 | +1.62% | 1,313,600 | 7064億4702万 | +6.73% | 11.36 | 0.73 |
| 02/02 | 3,657 | 3,667 | 3,601 | 3,637 | -0.55% | 1,122,200 | 6951億6986万 | +5.54% | 11.18 | 0.71 |
| 02/01 | 3,600 | 3,672 | 3,553 | 3,657 | +0.16% | 1,449,400 | 6989億9263万 | +6.59% | 11.24 | 0.72 |
| 01/31 | 3,490 | 3,651 | 3,483 | 3,651 | +5% | 1,510,700 | 6978億4580万 | +6.91% | 11.22 | 0.72 |
| 01/30 | 3,500 | 3,514 | 3,477 | 3,477 | -0.88% | 595,100 | 6645億8774万 | +2.32% | 10.69 | 0.68 |
| 01/29 | 3,487 | 3,534 | 3,473 | 3,508 | +0.31% | 1,068,000 | 6705億1303万 | +3.57% | 10.78 | 0.69 |
| 01/26 | 3,528 | 3,565 | 3,490 | 3,497 | -2.35% | 997,400 | 6684億1051万 | +3.58% | 10.75 | 0.69 |
| 01/25 | 3,625 | 3,647 | 3,556 | 3,581 | +0.45% | 1,386,600 | 6844億6612万 | +6.36% | 11.01 | 0.7 |
| 01/24 | 3,402 | 3,567 | 3,402 | 3,565 | +4.3% | 1,467,500 | 6814億791万 | +6.26% | 10.96 | 0.7 |
| 01/23 | 3,465 | 3,483 | 3,415 | 3,418 | -0.64% | 663,100 | 6533億1058万 | +2.18% | 10.51 | 0.67 |
| 01/22 | 3,432 | 3,442 | 3,398 | 3,440 | +1.15% | 677,400 | 6575億1563万 | +2.81% | 10.57 | 0.67 |
| 01/19 | 3,409 | 3,427 | 3,378 | 3,401 | -0.35% | 662,500 | 6500億6123万 | +1.58% | 10.45 | 0.67 |
| 01/18 | 3,411 | 3,419 | 3,374 | 3,413 | +0.53% | 643,500 | 6523億5489万 | +1.82% | 10.49 | 0.67 |
| 01/17 | 3,371 | 3,435 | 3,369 | 3,395 | +0.59% | 971,300 | 6489億1440万 | +1.19% | 10.44 | 0.67 |
| 01/16 | 3,430 | 3,432 | 3,352 | 3,375 | -1.75% | 929,700 | 6450億9164万 | +0.54% | 10.37 | 0.66 |
| 01/15 | 3,375 | 3,435 | 3,374 | 3,435 | +1.33% | 730,800 | 6565億5994万 | +2.23% | 10.56 | 0.67 |
| 01/12 | 3,486 | 3,490 | 3,374 | 3,390 | -1.97% | 1,323,200 | 6479億5871万 | +0.89% | 10.42 | 0.67 |
| 01/11 | 3,454 | 3,516 | 3,447 | 3,458 | +1.62% | 823,100 | 6609億5612万 | +2.86% | 10.63 | 0.68 |
| 01/10 | 3,384 | 3,456 | 3,371 | 3,403 | -0.18% | 643,300 | 6504億4351万 | +1.16% | 10.46 | 0.67 |
| 01/09 | 3,456 | 3,485 | 3,404 | 3,409 | -1.1% | 886,500 | 6515億9034万 | +1.31% | 10.48 | 0.67 |
| 01/05 | 3,390 | 3,474 | 3,390 | 3,447 | +3.14% | 1,240,000 | 6588億5359万 | +2.32% | 10.6 | 0.68 |
| 01/04 | 3,341 | 3,342 | 3,289 | 3,342 | +0.45% | 605,700 | 6387億8408万 | -0.98% | 10.27 | 0.66 |
| 2023 | ||||||||||
| 12/29 | 3,348 | 3,357 | 3,301 | 3,327 | -0.09% | 552,200 | 6359億1700万 | -1.74% | 10.23 | 0.65 |
| 12/28 | 3,303 | 3,335 | 3,303 | 3,330 | -0.06% | 538,400 | 6364億9042万 | -1.97% | 10.24 | 0.65 |
| 12/27 | 3,278 | 3,339 | 3,272 | 3,332 | +2.15% | 788,000 | 6368億7269万 | -2.14% | 10.24 | 0.65 |
| 12/26 | 3,267 | 3,278 | 3,244 | 3,262 | -0.15% | 459,900 | 6234億9302万 | -4.4% | 10.03 | 0.64 |
| 12/25 | 3,298 | 3,298 | 3,261 | 3,267 | +0.15% | 428,700 | 6244億4871万 | -4.56% | 10.04 | 0.64 |
| 12/22 | 3,220 | 3,270 | 3,220 | 3,262 | +1.34% | 651,300 | 6234億9302万 | -4.95% | 10.03 | 0.64 |
| 12/21 | 3,215 | 3,239 | 3,193 | 3,219 | +0.31% | 1,284,300 | 6152億7407万 | -6.45% | 9.89 | 0.63 |
| 12/20 | 3,178 | 3,230 | 3,163 | 3,209 | -0.59% | 1,231,100 | 6133億6269万 | -7.12% | 9.86 | 0.63 |
| 12/19 | 3,270 | 3,289 | 3,213 | 3,228 | -1.1% | 1,458,000 | 6169億9431万 | -6.95% | 9.92 | 0.63 |
| 12/18 | 3,216 | 3,275 | 3,193 | 3,264 | -0.67% | 1,076,600 | 6238億7529万 | -6.45% | 10.03 | 0.64 |
| 12/15 | 3,274 | 3,310 | 3,252 | 3,286 | -0.64% | 1,143,800 | 6280億8033万 | -6.33% | 10.1 | 0.64 |
| 12/14 | 3,407 | 3,430 | 3,289 | 3,307 | -4.37% | 1,578,400 | 6320億9424万 | -6.1% | 10.17 | 0.64 |
| 12/13 | 3,469 | 3,518 | 3,448 | 3,458 | -0.32% | 672,600 | 6609億5612万 | -2.18% | 10.63 | 0.67 |
| 12/12 | 3,480 | 3,505 | 3,441 | 3,469 | -1.03% | 1,004,300 | 6630億5864万 | -2.34% | 10.66 | 0.68 |
| 12/11 | 3,500 | 3,542 | 3,460 | 3,505 | +0.49% | 1,107,500 | 6699億3961万 | -1.85% | 10.77 | 0.68 |
| 12/08 | 3,439 | 3,540 | 3,400 | 3,488 | +1.37% | 1,897,700 | 6666億9026万 | -2.9% | 10.72 | 0.68 |
| 12/07 | 3,415 | 3,444 | 3,398 | 3,441 | -0.58% | 856,100 | 6577億676万 | -4.84% | 10.58 | 0.67 |
| 12/06 | 3,400 | 3,461 | 3,391 | 3,461 | +0.79% | 904,300 | 6615億2953万 | -4.84% | 10.64 | 0.67 |
| 12/05 | 3,451 | 3,481 | 3,411 | 3,434 | -0.58% | 828,500 | 6563億6880万 | -5.94% | 10.56 | 0.67 |
| 12/04 | 3,470 | 3,489 | 3,447 | 3,454 | -1.09% | 683,600 | 6601億9156万 | -5.86% | 10.62 | 0.67 |
| 12/01 | 3,495 | 3,527 | 3,470 | 3,492 | +1.72% | 1,043,200 | 6674億5482万 | -5.16% | 10.73 | 0.68 |
| 11/30 | 3,521 | 3,523 | 3,424 | 3,433 | -2.19% | 1,607,600 | 6561億7766万 | -7.09% | 10.55 | 0.67 |
| 11/29 | 3,584 | 3,605 | 3,510 | 3,510 | -2.64% | 751,500 | 6708億9531万 | -5.34% | 10.79 | 0.68 |
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 | |
| 2007年 4月期 | 4,910 982 4/3 | 4,230 846 4/20 | 768,400 3,842,000 4/26 | - | - | +7.01% 5/31 | -5.28% 5/11 |
| 2008年 3月期 | 4,835 967 6/4 967 6/1 | 2,355 471 3/17 | 6,403,400 32,017,000 9/11 | - | - | +12.03% 10/31 | -22.53% 8/17 |
| 2009年 3月期 | 2,880 576 4/2 | 1,240 248 10/28 | 3,147,400 15,737,000 4/8 | - | - | +18.07% 12/30 | -27.31% 10/10 |
| 2010年 3月期 | 2,205 441 6/1 | 1,420 284 4/22 284 4/6 | 1,477,600 7,388,000 3/12 | - | - | +27.18% 6/1 | -12.56% 10/5 |
| 2011年 3月期 | 2,185 437 4/16 | 1,305 261 3/15 | 1,902,400 9,512,000 4/15 | 3757億1555万 | 2243億9762万 | +8.96% 12/14 | -20.87% 3/15 |
| 2012年 3月期 | 1,920 384 3/27 | 1,470 294 8/9 | 1,704,400 8,522,000 4/1 | 3301億4822万 | 2527億6973万 | +10.07% 7/6 | -10.28% 8/9 |
| 2013年 3月期 | 2,415 483 3/29 | 1,365 273 7/25 | 1,742,200 8,711,000 3/8 | 4152億6456万 | 2347億1475万 | +13.69% 4/8 | -8.7% 6/4 |
| 2014年 3月期 | 2,675 535 4/11 | 1,805 361 6/17 | 2,724,600 13,623,000 5/24 | 4599億7213万 | 3103億7372万 | +11.38% 7/9 | -15.08% 6/13 |
| 2015年 3月期 | 3,435 687 3/18 | 2,030 406 4/28 | 1,853,400 9,267,000 11/4 | 5906億5640万 | 3490億6331万 | +18.79% 11/14 | -9.04% 10/17 |
| 2016年 3月期 | 3,695 739 4/23 | 1,705 341 2/24 | 3,286,800 16,434,000 2/10 | 6353億6402万 | 2931億7879万 | +13.57% 4/22 | -28.75% 2/12 |
| 2017年 3月期 | 2,855 571 12/16 | 1,585 317 7/8 | 2,730,400 13,652,000 3/24 | 4909億2402万 | 2725億4451万 | +13.03% 12/9 | -8.94% 6/28 |
| 2018年 3月期 | 3,470 694 1/11 | 2,265 453 4/6 | 2,643,200 13,216,000 4/7 | 5966億7473万 | 3894億7212万 | +9.86% 5/11 | -13.3% 2/14 |
| 2019年 3月期 | 3,370 674 8/2 | 2,117 12/25 | 2,626,800 3/26 | 5794億7949万 | 3640億2317万 | +15.07% 8/1 | -13.49% 12/25 |
| 2020年 3月期 | 2,677 5/7 | 1,223 3/17 | 3,141,500 5/14 | 5116億7713万 | 2337億6209万 | +15.75% 9/11 | -25% 3/13 |
| 2021年 3月期 | 2,422 3/19 | 1,286 4/16 | 3,238,000 3/19 | 4629億3687万 | 2458億380万 | +16.02% 5/28 | -13.23% 4/21 |
| 2022年 3月期 | 2,527 3/28 | 1,805 4/21 | 14,229,200 5/27 | 4830億639万 | 3450億456万 | +15.53% 1/13 | -9.5% 3/8 |
| 2023年 3月期 | 3,250 1/13 | 2,178 5/20 5/19 | 2,633,900 12/21 | 6211億9936万 | 4162億9914万 | +13.57% 12/23 | -15.51% 3/20 |
| 最新 | 4,125 2024/4/25 | 980,700 | 7884億4534万 | +1.13% 4,079 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 52%（1.52倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/04/25 vs 2023/12/29
- 24%（1.24倍）
- 過去安値
1,223円（2020/03/17） - 237%（3.37倍）
4,125円（4/25）