株価チャート
株価
4/25
- 前日 (4/24)
- 401
- 始値
- 398
- 高値
- 399
- 安値
- 393
- 終値 -1.75%
- 394
- 出来高 -13.45%
- 754,400
乖離率
- 株価（5日）
移動平均値 - -0.25%
395 - 株価（25日）
移動平均値 - -1.75%
401 - 出来高（5日）
移動平均値 - -13.3%
870,160
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 | 398 | 399 | 393 | 394 | -1.75% | 754,400 | 6172億4595万 | -1.75% | 11.67 | 1.01 |
| 04/24 | 396 | 402 | 394 | 401 | +1.52% | 871,600 | 6282億1225万 | -0.25% | 11.88 | 1.02 |
| 04/23 | 395 | 397 | 393 | 395 | +0.25% | 604,500 | 6188億1256万 | -1.5% | 11.7 | 1.01 |
| 04/22 | 398 | 399 | 393 | 394 | +0.51% | 784,800 | 6172億4595万 | -1.75% | 11.67 | 1.01 |
| 04/19 | 399 | 400 | 388 | 392 | -1.75% | 1,335,500 | 6141億1272万 | -2.24% | 11.61 | 1 |
| 04/18 | 395 | 401 | 393 | 399 | +0.76% | 745,800 | 6250億7902万 | -0.5% | 11.82 | 1.02 |
| 04/17 | 403 | 403 | 395 | 396 | -1.49% | 1,307,800 | 6203億7918万 | -1.25% | 11.73 | 1.01 |
| 04/16 | 412 | 414 | 401 | 402 | -3.6% | 1,687,300 | 6297億7886万 | +0.25% | 11.91 | 1.03 |
| 04/15 | 412 | 417 | 405 | 417 | +0.24% | 1,309,700 | 6532億7807万 | +4.25% | 12.35 | 1.07 |
| 04/12 | 410 | 417 | 406 | 416 | +1.96% | 1,497,100 | 6517億1146万 | +4.26% | 12.32 | 1.06 |
| 04/11 | 406 | 410 | 400 | 408 | -0.73% | 1,421,300 | 6391億7855万 | +2.51% | 12.08 | 1.04 |
| 04/10 | 416 | 417 | 407 | 411 | -1.2% | 1,363,500 | 6438億7839万 | +3.53% | 12.17 | 1.05 |
| 04/09 | 402 | 417 | 402 | 416 | +3.74% | 2,380,100 | 6517億1146万 | +5.05% | 12.32 | 1.06 |
| 04/08 | 401 | 402 | 398 | 401 | +1.01% | 1,132,200 | 6282億1225万 | +1.78% | 11.88 | 1.02 |
| 04/05 | 395 | 399 | 392 | 397 | -0.5% | 1,370,000 | 6219億4579万 | +1.02% | 11.76 | 1.01 |
| 04/04 | 395 | 402 | 393 | 399 | +1.79% | 1,507,100 | 6250億7902万 | +1.79% | 11.82 | 1.02 |
| 04/03 | 390 | 394 | 388 | 392 | +0.26% | 1,230,200 | 6141億1272万 | +0.26% | 11.61 | 1 |
| 04/02 | 397 | 397 | 388 | 391 | -0.76% | 1,170,800 | 6125億4611万 | 0% | 11.58 | 1 |
| 04/01 | 406 | 406 | 393 | 394 | -2.23% | 1,071,000 | 6172億4595万 | +0.77% | 11.67 | 1.01 |
| 03/29 | 400 | 406 | 398 | 403 | +0.25% | 1,079,300 | 6313億4548万 | +3.33% | 11.93 | 1.03 |
| 03/28 | 402 | 403 | 395 | 402 | -1.47% | 1,745,200 | 6297億7886万 | +3.08% | 11.91 | 1.03 |
| 03/27 | 402 | 410 | 401 | 408 | +2% | 1,756,900 | 6391億7855万 | +4.62% | 12.08 | 1.04 |
| 03/26 | 399 | 402 | 397 | 400 | +0.25% | 640,000 | 6266億4563万 | +2.83% | 11.85 | 1.02 |
| 03/25 | 407 | 407 | 399 | 399 | -1.48% | 1,080,000 | 6250億7902万 | +2.57% | 11.82 | 1.02 |
| 03/22 | 404 | 406 | 400 | 405 | +0.75% | 970,900 | 6344億7870万 | +4.11% | 11.99 | 1.04 |
| 03/21 | 405 | 407 | 399 | 402 | +1.01% | 1,750,600 | 6297億7886万 | +3.61% | 11.91 | 1.03 |
| 03/19 | 391 | 403 | 390 | 398 | +1.53% | 1,841,000 | 6235億1241万 | +2.58% | 11.79 | 1.02 |
| 03/18 | 395 | 398 | 389 | 392 | -0.25% | 1,339,900 | 6141億1272万 | +1.29% | 11.61 | 1 |
| 03/15 | 389 | 393 | 387 | 393 | +1.03% | 1,607,200 | 6156億7934万 | +1.81% | 11.64 | 1 |
| 03/14 | 386 | 389 | 384 | 389 | +0.52% | 1,274,600 | 6094億1288万 | +1.04% | 11.52 | 0.99 |
| 03/13 | 393 | 393 | 385 | 387 | -1.28% | 1,493,900 | 6062億7965万 | +0.78% | 11.46 | 0.99 |
| 03/12 | 384 | 392 | 382 | 392 | +1.29% | 1,273,500 | 6141億1272万 | +2.08% | 11.61 | 1 |
| 03/11 | 388 | 392 | 383 | 387 | -1.28% | 1,636,400 | 6062億7965万 | +1.04% | 11.46 | 0.99 |
| 03/08 | 388 | 394 | 384 | 392 | +0.51% | 1,261,900 | 6141億1272万 | +2.35% | 11.61 | 1 |
| 03/07 | 388 | 393 | 387 | 390 | +1.3% | 1,620,800 | 6109億7949万 | +1.83% | 11.55 | 1 |
| 03/06 | 393 | 396 | 381 | 385 | -1.28% | 2,502,500 | 6031億4642万 | +0.79% | 11.4 | 0.98 |
| 03/05 | 373 | 393 | 372 | 390 | +4.56% | 3,172,900 | 6109億7949万 | +2.36% | 11.55 | 1 |
| 03/04 | 374 | 376 | 368 | 373 | -0.27% | 2,188,700 | 5843億4705万 | -2.1% | 11.05 | 0.95 |
| 03/01 | 373 | 378 | 373 | 374 | +0.54% | 1,423,400 | 5859億1367万 | -1.84% | 11.08 | 0.96 |
| 02/29 | 380 | 388 | 372 | 372 | -1.33% | 14,386,300 | 5827億8044万 | -2.11% | 11.02 | 0.95 |
| 02/28 | 380 | 385 | 377 | 377 | -0.53% | 2,187,800 | 5906億1351万 | -1.05% | 11.16 | 0.96 |
| 02/27 | 386 | 387 | 379 | 379 | -1.81% | 2,616,600 | 5937億4674万 | -0.26% | 11.22 | 0.97 |
| 02/26 | 390 | 395 | 385 | 386 | +0.52% | 1,508,000 | 6047億1304万 | +1.58% | 11.43 | 0.99 |
| 02/22 | 393 | 395 | 384 | 384 | -1.29% | 1,853,300 | 6015億7981万 | +1.32% | 11.37 | 0.98 |
| 02/21 | 400 | 401 | 388 | 389 | -2.26% | 1,945,000 | 6094億1288万 | +2.91% | 11.52 | 0.99 |
| 02/20 | 406 | 406 | 398 | 398 | -1.49% | 2,496,500 | 6235億1241万 | +5.57% | 11.79 | 1.02 |
| 02/19 | 398 | 406 | 397 | 404 | +3.06% | 2,588,100 | 6329億1209万 | +7.73% | 11.96 | 1.03 |
| 02/16 | 392 | 398 | 389 | 392 | +1.55% | 2,341,500 | 6141億1272万 | +4.81% | 11.61 | 1 |
| 02/15 | 397 | 400 | 385 | 386 | -2.28% | 3,089,500 | 6047億1304万 | +3.49% | 11.43 | 0.99 |
| 02/14 | 386 | 396 | 384 | 395 | +2.33% | 3,313,900 | 6188億1256万 | +6.47% | 11.7 | 1.01 |
| 02/13 | 379 | 390 | 376 | 386 | +2.39% | 3,878,900 | 6047億1304万 | +4.32% | 11.43 | 0.99 |
| 02/09 | 370 | 377 | 367 | 377 | +1.89% | 2,461,900 | 5906億1351万 | +2.17% | 11.16 | 0.96 |
| 02/08 | 365 | 373 | 362 | 370 | +1.93% | 2,515,000 | 5796億4721万 | +0.54% | 10.96 | 0.95 |
| 02/07 | 372 | 372 | 359 | 363 | -3.71% | 3,966,800 | 5686億8091万 | -1.09% | 10.75 | 0.93 |
| 02/06 | 380 | 380 | 376 | 377 | -1.05% | 1,192,200 | 5906億1351万 | +3.01% | 11.16 | 0.96 |
| 02/05 | 382 | 382 | 377 | 381 | +0.26% | 1,566,000 | 5968億7997万 | +4.38% | 11.28 | 0.97 |
| 02/02 | 379 | 382 | 376 | 380 | +1.06% | 1,413,800 | 5953億1335万 | +4.4% | 11.25 | 0.97 |
| 02/01 | 372 | 377 | 365 | 376 | -1.05% | 2,125,000 | 5890億4690万 | +3.87% | 11.14 | 0.96 |
| 01/31 | 374 | 380 | 372 | 380 | +1.33% | 1,621,700 | 5953億1335万 | +5.26% | 11.25 | 0.97 |
| 01/30 | 375 | 381 | 374 | 375 | +0.54% | 2,254,200 | 5874億8028万 | +4.46% | 11.11 | 0.96 |
| 01/29 | 372 | 376 | 371 | 373 | +0.81% | 1,059,100 | 5843億4705万 | +4.19% | 11.05 | 0.95 |
| 01/26 | 368 | 375 | 367 | 370 | 0% | 1,362,900 | 5796億4721万 | +3.64% | 10.96 | 0.95 |
| 01/25 | 371 | 373 | 368 | 370 | -0.54% | 1,119,700 | 5796億4721万 | +3.93% | 10.96 | 0.95 |
| 01/24 | 376 | 376 | 369 | 372 | -1.06% | 1,239,100 | 5827億8044万 | +4.79% | 11.02 | 0.95 |
| 01/23 | 370 | 378 | 370 | 376 | +2.17% | 2,059,900 | 5890億4690万 | +6.52% | 11.14 | 0.96 |
| 01/22 | 361 | 368 | 361 | 368 | +1.94% | 749,900 | 5765億1398万 | +4.55% | 10.9 | 0.94 |
| 01/19 | 363 | 363 | 359 | 361 | +0.28% | 716,600 | 5655億4768万 | +2.85% | 10.69 | 0.92 |
| 01/18 | 363 | 363 | 359 | 360 | -1.1% | 1,051,400 | 5639億8107万 | +2.86% | 10.66 | 0.92 |
| 01/17 | 367 | 371 | 364 | 364 | 0% | 1,637,000 | 5702億4753万 | +4.3% | 10.78 | 0.93 |
| 01/16 | 369 | 369 | 364 | 364 | -0.82% | 1,093,300 | 5702億4753万 | +4.3% | 10.78 | 0.93 |
| 01/15 | 361 | 372 | 361 | 367 | +1.66% | 2,398,500 | 5749億4737万 | +5.46% | 10.87 | 0.94 |
| 01/12 | 362 | 363 | 358 | 361 | 0% | 1,153,800 | 5655億4768万 | +4.03% | 10.69 | 0.92 |
| 01/11 | 357 | 363 | 357 | 361 | +1.69% | 1,996,500 | 5655億4768万 | +4.34% | 10.69 | 0.92 |
| 01/10 | 357 | 358 | 353 | 355 | -0.56% | 929,500 | 5561億4800万 | +2.6% | 10.51 | 0.91 |
| 01/09 | 357 | 360 | 352 | 357 | +0.28% | 1,256,500 | 5592億8123万 | +3.18% | 10.57 | 0.91 |
| 01/05 | 355 | 357 | 353 | 356 | +0.85% | 952,900 | 5577億1461万 | +3.19% | 10.54 | 0.91 |
| 01/04 | 352 | 354 | 349 | 353 | +0.28% | 1,527,000 | 5530億1477万 | +2.32% | 10.45 | 0.9 |
| 2023 | ||||||||||
| 12/29 | 350 | 355 | 350 | 352 | +0.86% | 1,431,100 | 5514億4816万 | +2.33% | 10.42 | 0.9 |
| 12/28 | 345 | 351 | 343 | 349 | +0.87% | 1,402,700 | 5467億4832万 | +1.75% | 10.34 | 0.89 |
| 12/27 | 343 | 346 | 343 | 346 | +1.17% | 1,051,100 | 5420億4847万 | +0.87% | 10.25 | 0.88 |
| 12/26 | 342 | 343 | 341 | 342 | +0.29% | 831,100 | 5357億8202万 | -0.29% | 10.13 | 0.87 |
| 12/25 | 343 | 344 | 341 | 341 | -0.58% | 524,600 | 5342億1540万 | -0.58% | 10.1 | 0.87 |
| 12/22 | 341 | 344 | 340 | 343 | +0.59% | 1,416,600 | 5373億4863万 | 0% | 10.16 | 0.88 |
| 12/21 | 344 | 344 | 340 | 341 | -1.16% | 945,700 | 5342億1540万 | -0.29% | 10.1 | 0.87 |
| 12/20 | 343 | 347 | 342 | 345 | +0.88% | 1,556,200 | 5404億8186万 | +0.88% | 10.22 | 0.88 |
| 12/19 | 343 | 343 | 337 | 342 | -0.29% | 1,394,900 | 5357億8202万 | 0% | 10.13 | 0.87 |
| 12/18 | 345 | 345 | 339 | 343 | -0.87% | 1,212,700 | 5373億4863万 | +0.29% | 10.16 | 0.88 |
| 12/15 | 344 | 347 | 342 | 346 | +1.17% | 2,209,600 | 5420億4847万 | +1.17% | 10.25 | 0.88 |
| 12/14 | 346 | 347 | 340 | 342 | -1.16% | 1,273,000 | 5357億8202万 | 0% | 10.13 | 0.87 |
| 12/13 | 344 | 347 | 344 | 346 | +1.17% | 1,800,800 | 5420億4847万 | +1.17% | 10.25 | 0.88 |
| 12/12 | 339 | 343 | 339 | 342 | +1.18% | 1,169,700 | 5357億8202万 | 0% | 10.13 | 0.87 |
| 12/11 | 340 | 342 | 337 | 338 | -0.59% | 1,547,400 | 5295億1556万 | -1.46% | 10.01 | 0.86 |
| 12/08 | 344 | 346 | 338 | 340 | -1.73% | 1,771,400 | 5326億4879万 | -1.16% | 10.07 | 0.87 |
| 12/07 | 343 | 347 | 342 | 346 | +0.29% | 1,346,700 | 5420億4847万 | +0.58% | 10.25 | 0.88 |
| 12/06 | 343 | 347 | 342 | 345 | +0.88% | 1,586,500 | 5404億8186万 | +0.29% | 10.22 | 0.88 |
| 12/05 | 345 | 350 | 342 | 342 | -1.16% | 1,606,400 | 5357億8202万 | -0.87% | 10.13 | 0.87 |
| 12/04 | 349 | 349 | 344 | 346 | -1.14% | 1,285,500 | 5420億4847万 | +0.29% | 10.25 | 0.88 |
| 12/01 | 353 | 353 | 347 | 350 | +0.29% | 1,661,200 | 5483億1493万 | +1.45% | 10.37 | 0.89 |
| 11/30 | 344 | 349 | 344 | 349 | +1.16% | 1,632,100 | 5467億4832万 | +1.16% | 10.34 | 0.89 |
| 11/29 | 339 | 347 | 338 | 345 | +1.17% | 2,356,700 | 5404億8186万 | 0% | 10.22 | 0.88 |
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 | 750 7,500 4/6 | 367 3,670 3/8 | 18,639,500 1,863,950 10/12 | - | - | +22.7% 4/5 | -13.68% 7/27 |
| 2008年 3月期 | 549 5,490 4/6 | 208 2,080 1/23 | 59,005,500 5,900,550 10/23 | - | - | +22.37% 2/19 | -29.53% 9/25 |
| 2009年 3月期 | 440 4,400 11/5 | 227 2,270 3/3 2,270 3/2 | 62,552,600 6,255,260 9/9 | - | - | +31.89% 11/5 | -20.13% 10/20 |
| 2010年 3月期 | 298 2,975 4/13 | 109 1,089 11/27 | 28,935,000 2,893,500 11/4 | - | - | +38.4% 1/13 | -22.18% 2/16 |
| 2011年 3月期 | 188 1,880 2/16 | 77 773 11/4 | 19,586,200 1,958,620 11/16 | 3001億64万 | 1233億9244万 | +39.77% 1/14 | -38.04% 3/15 |
| 2012年 3月期 | 191 1,906 3/29 | 98 980 4/6 | 17,795,700 1,779,570 9/30 | 3042億5096万 | 1564億3544万 | +18.09% 10/3 | -13.4% 8/9 |
| 2013年 3月期 | 274 2,735 3/29 | 138 1,379 6/15 | 36,371,500 3,637,150 11/30 | 4365億8258万 | 2201億2701万 | +48.27% 4/9 | -11.41% 5/11 |
| 2014年 3月期 | 495 4,945 5/13 | 245 2,451 8/30 | 25,930,700 2,593,070 4/9 | 7893億6046万 | 3912億4822万 | +26.93% 5/13 | -22.8% 6/13 |
| 2015年 3月期 | 497 6/30 | 299 10/16 | 51,557,000 7/1 | 7933億5255万 | 4772億8855万 | +18.92% 6/30 | -15.05% 10/16 |
| 2016年 3月期 | 699 10/19 | 372 4/21 | 25,980,700 7/2 | 1兆1158億 | 5938億1720万 | +21.03% 10/5 | -17.34% 1/21 |
| 2017年 3月期 | 643 5/12 | 441 3/30 | 13,431,200 5/10 | 1兆264億 | 7039億6071万 | +12.97% 11/22 | -17.14% 6/16 |
| 2018年 3月期 | 540 6/23 | 422 9/21 9/12 他3件 | 23,630,000 4/27 | 8619億9271万 | 6736億3134万 | +9.6% 10/16 | -8.72% 2/14 |
| 2019年 3月期 | 511 4/20 | 331 12/25 | 11,204,100 5/15 | 8157億51万 | 5283億6960万 | +6.53% 7/30 | -15.37% 12/25 |
| 2020年 3月期 | 544 2/13 | 346 3/13 | 5,376,900 2/28 | 8683億7784万 | 5523億1384万 | +10.6% 9/17 | -23.64% 3/13 |
| 2021年 3月期 | 546 3/23 | 366 8/3 | 8,013,100 11/27 | 8715億7040万 | 5842億3950万 | +9.56% 3/9 | -11.32% 7/10 |
| 2022年 3月期 | 529 4/13 | 276 3/9 | 41,815,300 11/30 | 8444億3360万 | 4323億8549万 | +9.01% 4/4 | -12.09% 12/2 |
| 2023年 3月期 | 360 4/21 | 301 1/17 | 9,400,400 10/28 | 5639億8107万 | 4715億5084万 | +8.67% 7/26 | -4.92% 3/24 |
| 最新 | 394 2024/4/25 | 754,400 | 6172億4595万 | -1.75% 401 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- 29%（1.29倍）
- 1996/12/30 vs 1995/12/29
- 14%（1.14倍）
- 1997/12/30 vs 1996/12/30
- 46%（1.46倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- 38%（1.38倍）
- 2000/12/29 vs 1999/12/30
- -16%（0.84倍）
- 2001/12/28 vs 2000/12/29
- 13%（1.13倍）
- 2002/12/30 vs 2001/12/28
- -59%（0.41倍）
- 2003/12/30 vs 2002/12/30
- 25%（1.25倍）
- 2004/12/30 vs 2003/12/30
- 58%（1.58倍）
- 2005/12/30 vs 2004/12/30
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- -47%（0.53倍）
- 2007/12/28 vs 2006/12/29
- -43%（0.57倍）
- 2008/12/30 vs 2007/12/28
- 65%（1.65倍）
- 2009/12/30 vs 2008/12/30
- -62%（0.38倍）
- 2010/12/30 vs 2009/12/30
- -29%（0.71倍）
- 2011/12/30 vs 2010/12/30
- 37%（1.37倍）
- 2012/12/28 vs 2011/12/30
- 79%（1.79倍）
- 2013/12/30 vs 2012/12/28
- 45%（1.45倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 55%（1.55倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/04/25 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
77円（2010/11/04） - 410%（5.1倍）
394円（4/25）