株価チャート
株価
4/25
- 前日 (4/24)
- 2,226
- 始値
- 2,284
- 高値
- 2,309
- 安値
- 2,246
- 終値 +2.47%
- 2,281
- 出来高 +113.79%
- 302,300
乖離率
- 株価（5日）
移動平均値 - +2.33%
2,229 - 株価（25日）
移動平均値 - +3.73%
2,199 - 出来高（5日）
移動平均値 - +101.02%
150,380
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 | 2,284 | 2,309 | 2,246 | 2,281 | +2.47% | 302,300 | 954億1855万 | +3.73% | 10.1 | 0.3 |
| 04/24 | 2,238 | 2,262 | 2,226 | 2,226 | -0.54% | 141,400 | 931億1780万 | +1.14% | 9.86 | 0.3 |
| 04/23 | 2,230 | 2,253 | 2,215 | 2,238 | +0.63% | 88,100 | 936億1978万 | +1.63% | 9.91 | 0.3 |
| 04/22 | 2,203 | 2,227 | 2,188 | 2,224 | +2.3% | 111,900 | 930億3413万 | +0.95% | 9.85 | 0.3 |
| 04/19 | 2,181 | 2,200 | 2,157 | 2,174 | -0.32% | 108,200 | 909億4254万 | -1.32% | 9.63 | 0.29 |
| 04/18 | 2,116 | 2,189 | 2,116 | 2,181 | +3.32% | 118,300 | 912億3536万 | -1.04% | 9.66 | 0.29 |
| 04/17 | 2,145 | 2,146 | 2,102 | 2,111 | -1.49% | 119,800 | 883億713万 | -4.22% | 9.35 | 0.28 |
| 04/16 | 2,195 | 2,205 | 2,143 | 2,143 | -2.72% | 120,300 | 896億4575万 | -2.94% | 9.49 | 0.29 |
| 04/15 | 2,195 | 2,222 | 2,175 | 2,203 | -0.94% | 64,000 | 921億5566万 | -0.36% | 9.75 | 0.29 |
| 04/12 | 2,195 | 2,225 | 2,183 | 2,224 | +1% | 145,000 | 930億3413万 | +0.41% | 9.85 | 0.3 |
| 04/11 | 2,170 | 2,202 | 2,157 | 2,202 | +1.15% | 68,400 | 921億1383万 | -0.63% | 9.75 | 0.29 |
| 04/10 | 2,181 | 2,205 | 2,177 | 2,177 | -0.82% | 135,900 | 910億6803万 | -1.76% | 9.64 | 0.29 |
| 04/09 | 2,185 | 2,203 | 2,172 | 2,195 | +0.83% | 114,500 | 918億2101万 | -0.95% | 9.72 | 0.29 |
| 04/08 | 2,159 | 2,178 | 2,149 | 2,177 | +1.16% | 60,100 | 910億6803万 | -1.72% | 9.64 | 0.29 |
| 04/05 | 2,127 | 2,153 | 2,116 | 2,152 | +0.05% | 72,600 | 900億2224万 | -2.84% | 9.53 | 0.29 |
| 04/04 | 2,139 | 2,158 | 2,131 | 2,151 | +1.08% | 91,000 | 899億8041万 | -2.85% | 9.52 | 0.29 |
| 04/03 | 2,093 | 2,140 | 2,080 | 2,128 | +0.71% | 118,300 | 890億1827万 | -3.88% | 9.42 | 0.28 |
| 04/02 | 2,149 | 2,160 | 2,103 | 2,113 | -1.68% | 142,800 | 883億9079万 | -4.52% | 9.36 | 0.28 |
| 04/01 | 2,194 | 2,194 | 2,141 | 2,149 | -1.56% | 122,300 | 898億9674万 | -2.8% | 9.52 | 0.29 |
| 03/29 | 2,177 | 2,194 | 2,161 | 2,183 | +0.14% | 108,500 | 913億1903万 | -1.09% | 9.67 | 0.29 |
| 03/28 | 2,246 | 2,249 | 2,178 | 2,180 | -4.22% | 129,800 | 911億9353万 | -1% | 9.65 | 0.29 |
| 03/27 | 2,264 | 2,288 | 2,260 | 2,276 | +0.93% | 128,800 | 952億939万 | +3.6% | 10.08 | 0.3 |
| 03/26 | 2,279 | 2,279 | 2,249 | 2,255 | -1.05% | 103,500 | 943億3092万 | +2.97% | 9.98 | 0.3 |
| 03/25 | 2,358 | 2,358 | 2,279 | 2,279 | -3.19% | 162,400 | 953億3489万 | +4.59% | 10.09 | 0.3 |
| 03/22 | 2,334 | 2,354 | 2,311 | 2,354 | +1.42% | 115,000 | 984億7228万 | +8.63% | 10.42 | 0.31 |
| 03/21 | 2,278 | 2,344 | 2,273 | 2,321 | +2.84% | 191,400 | 970億9183万 | +7.9% | 10.28 | 0.31 |
| 03/19 | 2,265 | 2,289 | 2,240 | 2,257 | -0.44% | 139,700 | 944億1459万 | +5.62% | 9.99 | 0.3 |
| 03/18 | 2,260 | 2,285 | 2,242 | 2,267 | +1.8% | 136,700 | 948億3291万 | +6.73% | 10.04 | 0.3 |
| 03/15 | 2,198 | 2,231 | 2,195 | 2,227 | +1.23% | 119,800 | 931億5963万 | +5.5% | 9.86 | 0.3 |
| 03/14 | 2,197 | 2,206 | 2,186 | 2,200 | +0.87% | 70,500 | 920億3017万 | +4.71% | 9.74 | 0.29 |
| 03/13 | 2,235 | 2,240 | 2,167 | 2,181 | -0.95% | 87,200 | 912億3536万 | +4.3% | 9.66 | 0.29 |
| 03/12 | 2,206 | 2,207 | 2,166 | 2,202 | -0.9% | 169,900 | 921億1383万 | +5.71% | 9.75 | 0.29 |
| 03/11 | 2,308 | 2,309 | 2,202 | 2,222 | -3.73% | 206,800 | 929億5047万 | +7.14% | 9.84 | 0.3 |
| 03/08 | 2,242 | 2,338 | 2,229 | 2,308 | +2.4% | 274,300 | 965億4801万 | +11.82% | 10.22 | 0.31 |
| 03/07 | 2,201 | 2,269 | 2,201 | 2,254 | +2.78% | 170,000 | 942億8909万 | +9.9% | 9.98 | 0.3 |
| 03/06 | 2,186 | 2,223 | 2,186 | 2,193 | +0.32% | 202,700 | 917億3735万 | +7.55% | 9.71 | 0.29 |
| 03/05 | 2,159 | 2,197 | 2,149 | 2,186 | +1.06% | 113,900 | 914億4452万 | +7.68% | 9.68 | 0.29 |
| 03/04 | 2,194 | 2,194 | 2,151 | 2,163 | -0.83% | 134,700 | 904億8239万 | +7.08% | 9.58 | 0.29 |
| 03/01 | 2,134 | 2,186 | 2,125 | 2,181 | +2.39% | 225,700 | 912億3536万 | +8.4% | 9.66 | 0.29 |
| 02/29 | 2,155 | 2,163 | 2,128 | 2,130 | -0.56% | 156,500 | 891億194万 | +6.34% | 9.43 | 0.28 |
| 02/28 | 2,104 | 2,169 | 2,104 | 2,142 | +1.71% | 166,700 | 896億392万 | +7.37% | 9.48 | 0.29 |
| 02/27 | 2,055 | 2,117 | 2,055 | 2,106 | +2.78% | 181,600 | 880億9797万 | +6.04% | 9.33 | 0.28 |
| 02/26 | 2,065 | 2,065 | 2,041 | 2,049 | -0.05% | 101,900 | 857億1355万 | +3.59% | 9.07 | 0.27 |
| 02/22 | 2,085 | 2,086 | 2,040 | 2,050 | -0.63% | 62,300 | 857億5538万 | +3.96% | 9.08 | 0.27 |
| 02/21 | 2,069 | 2,071 | 2,045 | 2,063 | -0.24% | 70,700 | 862億9920万 | +4.99% | 9.13 | 0.28 |
| 02/20 | 2,091 | 2,094 | 2,060 | 2,068 | -0.72% | 106,700 | 865億836万 | +5.62% | 9.16 | 0.28 |
| 02/19 | 2,008 | 2,083 | 2,008 | 2,083 | +4.25% | 175,100 | 871億3584万 | +6.77% | 9.22 | 0.28 |
| 02/16 | 1,977 | 2,003 | 1,967 | 1,998 | +2.04% | 129,900 | 835億8013万 | +2.88% | 8.85 | 0.27 |
| 02/15 | 1,975 | 1,989 | 1,944 | 1,958 | -0.66% | 127,900 | 819億685万 | +1.08% | 8.67 | 0.26 |
| 02/14 | 1,978 | 1,979 | 1,948 | 1,971 | -0.35% | 86,300 | 824億5066万 | +1.91% | 8.73 | 0.26 |
| 02/13 | 1,941 | 1,981 | 1,938 | 1,978 | +2.38% | 125,700 | 827億4349万 | +2.49% | 8.76 | 0.26 |
| 02/09 | 1,930 | 1,944 | 1,901 | 1,932 | -0.36% | 105,000 | 808億1922万 | +0.26% | 8.55 | 0.26 |
| 02/08 | 1,956 | 1,957 | 1,931 | 1,939 | -0.87% | 106,600 | 811億1204万 | +0.78% | 8.59 | 0.26 |
| 02/07 | 1,955 | 1,962 | 1,946 | 1,956 | -0.2% | 75,300 | 818億2319万 | +1.77% | 8.66 | 0.26 |
| 02/06 | 1,986 | 1,992 | 1,960 | 1,960 | -1.75% | 90,000 | 819億9051万 | +2.19% | 8.68 | 0.26 |
| 02/05 | 1,975 | 1,997 | 1,968 | 1,995 | +1.48% | 105,000 | 834億5463万 | +4.23% | 8.83 | 0.27 |
| 02/02 | 1,968 | 1,973 | 1,944 | 1,966 | -0.05% | 59,200 | 822億4150万 | +3.09% | 8.71 | 0.26 |
| 02/01 | 1,967 | 1,974 | 1,948 | 1,967 | -0.91% | 78,600 | 822億8334万 | +3.42% | 8.71 | 0.26 |
| 01/31 | 1,954 | 1,985 | 1,948 | 1,985 | +1.48% | 91,000 | 830億3631万 | +4.69% | 8.79 | 0.27 |
| 01/30 | 1,961 | 1,964 | 1,951 | 1,956 | -0.31% | 66,600 | 818億2319万 | +3.6% | 8.66 | 0.26 |
| 01/29 | 1,961 | 1,970 | 1,950 | 1,962 | +0.56% | 71,000 | 820億7418万 | +4.25% | 8.69 | 0.26 |
| 01/26 | 1,950 | 1,974 | 1,939 | 1,951 | -0.36% | 109,000 | 816億1403万 | +3.94% | 8.64 | 0.26 |
| 01/25 | 1,971 | 1,980 | 1,948 | 1,958 | -0.31% | 108,600 | 819億685万 | +4.59% | 8.67 | 0.26 |
| 01/24 | 1,916 | 1,965 | 1,913 | 1,964 | +2.19% | 139,700 | 821億5784万 | +5.14% | 8.7 | 0.26 |
| 01/23 | 1,931 | 1,941 | 1,917 | 1,922 | -0.16% | 81,700 | 804億90万 | +3.17% | 8.51 | 0.26 |
| 01/22 | 1,900 | 1,928 | 1,899 | 1,925 | +1.37% | 80,800 | 805億2640万 | +3.38% | 8.52 | 0.26 |
| 01/19 | 1,908 | 1,908 | 1,890 | 1,899 | -0.26% | 97,200 | 794億3877万 | +2.04% | 8.41 | 0.25 |
| 01/18 | 1,878 | 1,904 | 1,872 | 1,904 | +1.55% | 108,800 | 796億4793万 | +2.31% | 8.43 | 0.25 |
| 01/17 | 1,878 | 1,892 | 1,875 | 1,875 | -0.11% | 115,400 | 784億3480万 | +0.75% | 8.3 | 0.25 |
| 01/16 | 1,890 | 1,890 | 1,871 | 1,877 | -0.48% | 76,900 | 785億1847万 | +0.81% | 8.31 | 0.25 |
| 01/15 | 1,867 | 1,896 | 1,867 | 1,886 | +1.07% | 82,200 | 788億9495万 | +1.23% | 8.35 | 0.25 |
| 01/12 | 1,895 | 1,895 | 1,865 | 1,866 | -0.96% | 112,600 | 780億5831万 | +0.16% | 8.26 | 0.25 |
| 01/11 | 1,881 | 1,904 | 1,880 | 1,884 | +0.75% | 128,700 | 788億1129万 | +1.07% | 8.34 | 0.25 |
| 01/10 | 1,888 | 1,891 | 1,870 | 1,870 | -0.8% | 114,800 | 782億2564万 | +0.21% | 8.28 | 0.25 |
| 01/09 | 1,890 | 1,907 | 1,882 | 1,885 | -0.11% | 130,200 | 788億5312万 | +0.96% | 8.35 | 0.25 |
| 01/05 | 1,891 | 1,897 | 1,884 | 1,887 | +0.8% | 79,300 | 789億3678万 | +1.07% | 8.36 | 0.25 |
| 01/04 | 1,885 | 1,885 | 1,846 | 1,872 | -0.74% | 108,800 | 783億931万 | +0.16% | 8.29 | 0.25 |
| 2023 | ||||||||||
| 12/29 | 1,864 | 1,891 | 1,864 | 1,886 | +1.45% | 84,300 | 788億9495万 | +0.8% | 8.35 | 0.25 |
| 12/28 | 1,850 | 1,859 | 1,843 | 1,859 | +0.49% | 54,100 | 777億6549万 | -0.69% | 8.23 | 0.25 |
| 12/27 | 1,835 | 1,851 | 1,835 | 1,850 | +1.2% | 105,100 | 773億8900万 | -1.33% | 8.19 | 0.25 |
| 12/26 | 1,826 | 1,831 | 1,818 | 1,828 | +0.16% | 103,900 | 764億6870万 | -2.56% | 8.09 | 0.24 |
| 12/25 | 1,833 | 1,836 | 1,823 | 1,825 | +0.33% | 74,300 | 763億4321万 | -2.82% | 8.08 | 0.24 |
| 12/22 | 1,804 | 1,825 | 1,804 | 1,819 | +1.39% | 74,300 | 760億9222万 | -3.19% | 8.05 | 0.24 |
| 12/21 | 1,804 | 1,815 | 1,790 | 1,794 | -0.99% | 135,500 | 750億4642万 | -4.63% | 7.94 | 0.24 |
| 12/20 | 1,820 | 1,829 | 1,810 | 1,812 | -0.71% | 130,300 | 757億9939万 | -3.82% | 8.02 | 0.24 |
| 12/19 | 1,842 | 1,842 | 1,820 | 1,825 | -0.71% | 89,500 | 763億4321万 | -3.29% | 8.08 | 0.24 |
| 12/18 | 1,847 | 1,847 | 1,814 | 1,838 | -0.76% | 138,900 | 768億8702万 | -2.7% | 8.14 | 0.25 |
| 12/15 | 1,845 | 1,856 | 1,830 | 1,852 | +0.43% | 133,300 | 774億7267万 | -2.27% | 8.2 | 0.25 |
| 12/14 | 1,901 | 1,901 | 1,844 | 1,844 | -2.59% | 156,600 | 771億3801万 | -2.95% | 8.17 | 0.25 |
| 12/13 | 1,899 | 1,914 | 1,891 | 1,893 | -0.11% | 77,300 | 791億8778万 | -0.63% | 8.38 | 0.25 |
| 12/12 | 1,899 | 1,908 | 1,885 | 1,895 | -0.47% | 94,100 | 792億7144万 | -0.94% | 8.39 | 0.25 |
| 12/11 | 1,910 | 1,927 | 1,891 | 1,904 | +0.37% | 151,900 | 796億4793万 | -0.94% | 8.43 | 0.25 |
| 12/08 | 1,900 | 1,933 | 1,895 | 1,897 | -0.42% | 170,900 | 793億5510万 | -1.76% | 8.4 | 0.25 |
| 12/07 | 1,885 | 1,906 | 1,880 | 1,905 | -0.1% | 80,400 | 796億8976万 | -1.8% | 8.44 | 0.25 |
| 12/06 | 1,877 | 1,909 | 1,877 | 1,907 | +1.38% | 96,500 | 797億7342万 | -2.1% | 8.44 | 0.25 |
| 12/05 | 1,894 | 1,907 | 1,881 | 1,881 | -0.95% | 90,400 | 786億8579万 | -3.69% | 8.33 | 0.25 |
| 12/04 | 1,901 | 1,913 | 1,890 | 1,899 | -1.2% | 93,700 | 794億3877万 | -3.06% | 8.41 | 0.25 |
| 12/01 | 1,910 | 1,924 | 1,897 | 1,922 | +1.32% | 132,100 | 804億90万 | -2.09% | 8.51 | 0.26 |
| 11/30 | 1,889 | 1,905 | 1,884 | 1,897 | +0.42% | 118,500 | 793億5510万 | -3.51% | 8.4 | 0.25 |
| 11/29 | 1,921 | 1,933 | 1,885 | 1,889 | -1.92% | 124,100 | 790億2045万 | -4.01% | 8.36 | 0.25 |
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 3月期 | 6,530 653 4/3 | 4,630 463 11/28 | 91,700 917,000 6/9 | - | - | +6.41% 1/23 | -11.39% 6/8 |
| 2008年 3月期 | 6,890 689 12/7 | 5,020 502 4/3 | 110,600 1,106,000 8/9 | - | - | +11.56% 2/4 | -15.29% 3/5 |
| 2009年 3月期 | 6,240 624 8/1 | 3,810 381 12/2 | 114,200 1,142,000 9/10 | - | - | +12.49% 3/25 | -21.47% 10/10 |
| 2010年 3月期 | 4,800 480 4/2 | 2,730 273 11/27 | 783,700 7,837,000 9/15 | - | - | +6.45% 12/17 | -13.33% 9/28 |
| 2011年 3月期 | 3,250 325 4/1 | 2,190 219 10/26 | 121,000 1,210,000 10/29 | 1148億2835万 | 773億7664万 | +8.14% 1/13 | -18.71% 3/15 |
| 2012年 3月期 | 3,080 308 3/27 | 2,260 226 8/9 | 77,400 774,000 3/27 | 1088億2194万 | 798億4986万 | +8.65% 2/23 | -6.88% 8/9 |
| 2013年 3月期 | 3,640 364 3/22 | 2,270 227 6/4 | 200,500 2,005,000 6/15 | 1286億775万 | 802億318万 | +14.48% 3/21 | -11.55% 5/16 |
| 2014年 3月期 | 3,740 374 5/9 374 5/8 他2件 | 2,510 251 3/20 | 628,200 6,282,000 3/20 | 1321億4093万 | 886億8306万 | +9.84% 7/5 | -16.92% 6/13 |
| 2015年 3月期 | 4,220 422 3/2 422 2/27 他3件 | 2,630 263 10/17 263 5/21 他3件 | 351,200 3,512,000 11/17 | 1491億60万 | 929億2289万 | +16.03% 11/19 | -9.54% 10/17 |
| 2016年 3月期 | 5,340 534 11/25 | 3,240 324 2/12 | 217,500 2,175,000 9/28 | 1886億7233万 | 1144億7534万 | +13.34% 10/1 | -19.95% 2/12 |
| 2017年 3月期 | 4,780 478 12/19 478 12/16 | 2,660 266 7/6 | 3,510,800 35,108,000 3/9 | 1688億8647万 | 939億8284万 | +14.38% 7/29 | -18.65% 3/3 |
| 2018年 3月期 | 3,380 338 5/10 | 2,623 3/26 2/14 他2件 | 448,900 4,489,000 4/4 | 1413億9181万 | 1097億2506万 | +5.97% 9/28 | -9.05% 11/20 |
| 2019年 3月期 | 3,025 7/31 | 2,014 12/25 | 243,000 12/25 | 1265億4148万 | 842億4944万 | +6.96% 7/30 | -14.68% 12/25 |
| 2020年 3月期 | 2,700 11/8 | 1,490 3/13 | 736,300 4/25 | 1129億4612万 | 623億2952万 | +20.22% 3/27 | -24.68% 3/13 |
| 2021年 3月期 | 2,577 11/11 | 1,929 4/6 | 254,400 3/19 | 1078億79万 | 806億9372万 | +11.69% 3/19 | -9.3% 12/23 |
| 2022年 3月期 | 2,236 4/1 | 1,759 12/1 | 196,300 5/27 | 935億3612万 | 735億8230万 | +5.73% 1/12 | -8.19% 3/8 |
| 2023年 3月期 | 2,124 3/9 | 1,677 6/20 | 436,300 3/14 | 888億5094万 | 701億5209万 | +8.54% 1/13 | -9% 3/16 |
| 最新 | 2,281 2024/4/25 | 302,300 | 954億1855万 | +3.73% 2,199 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 38%（1.38倍）
- 1985/12/28 vs 1984/12/28
- 48%（1.48倍）
- 1986/12/27 vs 1985/12/28
- -1%（0.99倍）
- 1987/12/28 vs 1986/12/27
- 63%（1.63倍）
- 1988/12/28 vs 1987/12/28
- 8%（1.08倍）
- 1989/12/29 vs 1988/12/28
- 77%（1.77倍）
- 1990/12/28 vs 1989/12/29
- -49%（0.51倍）
- 1991/12/30 vs 1990/12/28
- 3%（1.03倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- 9%（1.09倍）
- 1994/12/30 vs 1993/12/30
- 11%（1.11倍）
- 1995/12/29 vs 1994/12/30
- 2%（1.02倍）
- 1996/12/30 vs 1995/12/29
- 15%（1.15倍）
- 1997/12/30 vs 1996/12/30
- -17%（0.83倍）
- 1998/12/30 vs 1997/12/30
- -7%（0.93倍）
- 1999/12/30 vs 1998/12/30
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/30
- 14%（1.14倍）
- 2001/12/28 vs 2000/12/29
- 10%（1.1倍）
- 2002/12/30 vs 2001/12/28
- -22%（0.78倍）
- 2003/12/30 vs 2002/12/30
- 40%（1.4倍）
- 2004/12/30 vs 2003/12/30
- -16%（0.84倍）
- 2005/12/30 vs 2004/12/30
- 17%（1.17倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- 22%（1.22倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- -30%（0.7倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 35%（1.35倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- -37%（0.63倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/04/25 vs 2023/12/29
- 21%（1.21倍）
- 過去安値
1,490円（2020/03/13） - 53%（1.53倍）
2,281円（4/25）