株価チャート
株価
4/30
- 前日 (4/26)
- 940
- 始値
- 903
- 高値
- 935
- 安値
- 873
- 終値 -1.06%
- 930
- 出来高 +57.73%
- 2,024,200
乖離率
- 株価（5日）
移動平均値 - -0.85%
938 - 株価（25日）
移動平均値 - -5.3%
982 - 出来高（5日）
移動平均値 - +53.36%
1,319,860
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 | 903 | 935 | 873 | 930 | -1.06% | 2,024,200 | 2767億4793万 | -5.3% | 14.63 | 0.97 |
| 04/26 | 919 | 948 | 914 | 940 | +1.18% | 1,283,300 | 2797億2371万 | -4.76% | 14.79 | 0.99 |
| 04/25 | 955 | 960 | 924 | 929 | -2% | 1,118,600 | 2764億5035万 | -6.26% | 14.62 | 0.97 |
| 04/24 | 954 | 956 | 937 | 948 | +0.32% | 979,400 | 2821億434万 | -4.82% | 14.92 | 0.99 |
| 04/23 | 940 | 950 | 934 | 945 | +1.39% | 1,193,800 | 2812億1160万 | -5.22% | 14.87 | 0.99 |
| 04/22 | 939 | 953 | 925 | 932 | -0.64% | 1,228,900 | 2773億4309万 | -6.52% | 14.67 | 0.98 |
| 04/19 | 946 | 955 | 919 | 938 | -2.09% | 1,591,500 | 2791億2856万 | -5.92% | 14.76 | 0.98 |
| 04/18 | 946 | 967 | 940 | 958 | +1.27% | 1,004,800 | 2850億8012万 | -3.82% | 15.08 | 1 |
| 04/17 | 944 | 963 | 928 | 946 | +0.42% | 1,839,100 | 2815億918万 | -5.02% | 14.89 | 0.99 |
| 04/16 | 974 | 983 | 942 | 942 | -4.75% | 1,815,900 | 2803億1887万 | -5.42% | 14.82 | 0.99 |
| 04/15 | 977 | 999 | 970 | 989 | +0.71% | 1,077,700 | 2943億506万 | -0.6% | 15.56 | 1.04 |
| 04/12 | 1,000 | 1,002 | 975 | 982 | -2.09% | 1,410,500 | 2922億2201万 | -1.31% | 15.45 | 1.03 |
| 04/11 | 1,001 | 1,004 | 983 | 1,003 | -2.72% | 1,318,800 | 2984億7115万 | +0.91% | 15.78 | 1.05 |
| 04/10 | 1,000 | 1,048 | 994 | 1,031 | +3.31% | 2,090,400 | 3068億335万 | +3.83% | 16.22 | 1.08 |
| 04/09 | 997 | 999 | 984 | 998 | +1.63% | 870,100 | 2969億8326万 | +0.81% | 15.7 | 1.05 |
| 04/08 | 986 | 992 | 969 | 982 | 0% | 1,349,400 | 2922億2201万 | -0.61% | 15.45 | 1.03 |
| 04/05 | 975 | 992 | 971 | 982 | -1.41% | 1,208,700 | 2922億2201万 | -0.41% | 15.45 | 1.03 |
| 04/04 | 993 | 1,009 | 988 | 996 | -0.3% | 1,214,100 | 2963億8810万 | +1.43% | 15.67 | 1.04 |
| 04/03 | 1,004 | 1,024 | 994 | 999 | +1.01% | 1,514,600 | 2972億8084万 | +2.15% | 15.72 | 1.05 |
| 04/02 | 1,004 | 1,016 | 980 | 989 | -1.49% | 1,965,300 | 2943億506万 | +1.54% | 15.56 | 1.04 |
| 04/01 | 1,041 | 1,044 | 995 | 1,004 | -5.19% | 2,437,600 | 2987億6873万 | +3.51% | 15.8 | 1.05 |
| 03/29 | 1,049 | 1,076 | 1,037 | 1,059 | +3.12% | 1,347,000 | 3151億3554万 | +9.85% | 16.91 | 1.11 |
| 03/28 | 1,065 | 1,070 | 1,024 | 1,027 | -3.57% | 1,818,600 | 3056億1304万 | +7.31% | 16.4 | 1.08 |
| 03/27 | 1,046 | 1,085 | 1,035 | 1,065 | +1.72% | 1,587,900 | 3169億2102万 | +11.87% | 17.01 | 1.12 |
| 03/26 | 1,050 | 1,073 | 1,036 | 1,047 | -0.48% | 1,842,800 | 3115億6460万 | +10.68% | 16.72 | 1.1 |
| 03/25 | 1,080 | 1,107 | 1,050 | 1,052 | +1.06% | 4,000,300 | 3130億5250万 | +11.91% | 16.8 | 1.1 |
| 03/22 | 1,061 | 1,070 | 1,019 | 1,041 | -0.76% | 2,350,800 | 3097億7913万 | +11.46% | 16.62 | 1.09 |
| 03/21 | 1,094 | 1,094 | 1,022 | 1,049 | +9.38% | 4,489,800 | 3121億5976万 | +13.28% | 16.75 | 1.1 |
| 03/19 | 947 | 963 | 937 | 959 | +1.27% | 796,200 | 2853億7770万 | +4.35% | 15.31 | 1.01 |
| 03/18 | 931 | 949 | 928 | 947 | +1.83% | 835,300 | 2818億676万 | +3.61% | 15.12 | 0.99 |
| 03/15 | 928 | 950 | 921 | 930 | -0.21% | 1,900,100 | 2767億4793万 | +2.2% | 14.85 | 0.97 |
| 03/14 | 938 | 939 | 914 | 932 | -0.64% | 931,300 | 2773億4309万 | +2.87% | 14.88 | 0.98 |
| 03/13 | 961 | 965 | 916 | 938 | -0.95% | 1,026,300 | 2791億2856万 | +3.99% | 14.98 | 0.98 |
| 03/12 | 934 | 955 | 917 | 947 | +1.39% | 1,365,000 | 2818億676万 | +5.69% | 15.12 | 0.99 |
| 03/11 | 954 | 960 | 909 | 934 | -5.08% | 2,435,000 | 2779億3824万 | +4.94% | 14.91 | 0.98 |
| 03/08 | 958 | 1,003 | 956 | 984 | +2.5% | 1,897,500 | 2928億1716万 | +11.31% | 15.71 | 1.03 |
| 03/07 | 998 | 999 | 954 | 960 | -1.13% | 1,688,200 | 2856億7528万 | +9.59% | 15.33 | 1.01 |
| 03/06 | 937 | 977 | 926 | 971 | +2% | 1,443,600 | 2889億4864万 | +11.87% | 15.5 | 1.02 |
| 03/05 | 943 | 956 | 930 | 952 | -1.14% | 1,948,100 | 2832億9465万 | +10.7% | 15.2 | 1 |
| 03/04 | 1,000 | 1,008 | 954 | 963 | +4.79% | 5,946,000 | 2865億6802万 | +12.9% | 15.38 | 1.01 |
| 03/01 | 915 | 925 | 905 | 919 | +3.37% | 1,061,600 | 2734億7457万 | +8.76% | 14.67 | 0.96 |
| 02/29 | 886 | 898 | 877 | 889 | +0.34% | 790,700 | 2645億4721万 | +6.09% | 14.2 | 0.93 |
| 02/28 | 896 | 899 | 886 | 886 | -1.23% | 839,100 | 2636億5448万 | +6.49% | 14.15 | 0.93 |
| 02/27 | 895 | 903 | 886 | 897 | +0.79% | 581,300 | 2669億2784万 | +8.46% | 14.32 | 0.94 |
| 02/26 | 890 | 903 | 883 | 890 | +1.95% | 1,171,900 | 2648億4479万 | +8.4% | 14.21 | 0.93 |
| 02/22 | 893 | 894 | 867 | 873 | -1.13% | 817,600 | 2597億8596万 | +7.12% | 13.94 | 0.92 |
| 02/21 | 896 | 901 | 872 | 883 | -1.45% | 929,300 | 2627億6174万 | +9.01% | 14.1 | 0.93 |
| 02/20 | 910 | 915 | 891 | 896 | -1.97% | 905,500 | 2666億3026万 | +11.3% | 14.31 | 0.94 |
| 02/19 | 916 | 959 | 910 | 914 | +1.44% | 1,582,100 | 2719億8667万 | +14.25% | 14.59 | 0.96 |
| 02/16 | 915 | 917 | 887 | 901 | +1.69% | 1,494,100 | 2681億1815万 | +13.76% | 14.39 | 0.94 |
| 02/15 | 871 | 900 | 860 | 886 | +3.26% | 1,307,300 | 2636億5448万 | +12.87% | 14.15 | 0.93 |
| 02/14 | 864 | 875 | 856 | 858 | -0.69% | 818,700 | 2553億2228万 | +10.28% | 13.7 | 0.9 |
| 02/13 | 862 | 877 | 854 | 864 | +4.47% | 1,200,500 | 2571億775万 | +11.77% | 13.8 | 0.91 |
| 02/09 | 854 | 862 | 827 | 827 | -3.5% | 1,318,600 | 2460億9735万 | +7.96% | 13.21 | 0.87 |
| 02/08 | 938 | 939 | 848 | 857 | +2.88% | 2,949,200 | 2550億2470万 | +12.47% | 13.68 | 0.9 |
| 02/07 | 812 | 839 | 810 | 833 | +2.08% | 984,000 | 2478億8282万 | +10.19% | 13.3 | 0.87 |
| 02/06 | 800 | 818 | 797 | 816 | +2.13% | 642,400 | 2428億2399万 | +8.8% | 13.03 | 0.86 |
| 02/05 | 807 | 813 | 797 | 799 | -1.36% | 711,800 | 2377億6515万 | +7.25% | 12.76 | 0.84 |
| 02/02 | 778 | 826 | 776 | 810 | +4.65% | 1,254,300 | 2410億3852万 | +9.61% | 12.93 | 0.85 |
| 02/01 | 777 | 783 | 770 | 774 | -0.64% | 484,100 | 2303億2569万 | +5.59% | 12.36 | 0.81 |
| 01/31 | 774 | 781 | 762 | 779 | +0.65% | 636,200 | 2318億1359万 | +7.01% | 12.44 | 0.82 |
| 01/30 | 777 | 781 | 768 | 774 | +0.39% | 633,200 | 2303億2569万 | +7.2% | 12.36 | 0.81 |
| 01/29 | 760 | 779 | 760 | 771 | +1.85% | 452,600 | 2294億3296万 | +7.53% | 12.31 | 0.81 |
| 01/26 | 763 | 763 | 756 | 757 | -1.3% | 491,500 | 2252億6686万 | +6.32% | 12.09 | 0.79 |
| 01/25 | 756 | 769 | 752 | 767 | +2.4% | 514,300 | 2282億4265万 | +8.33% | 12.25 | 0.8 |
| 01/24 | 748 | 752 | 742 | 749 | +0.13% | 394,300 | 2228億8623万 | +6.54% | 11.96 | 0.79 |
| 01/23 | 757 | 760 | 746 | 748 | -1.19% | 500,800 | 2225億8866万 | +7.16% | 11.94 | 0.78 |
| 01/22 | 754 | 762 | 751 | 757 | +2.02% | 392,400 | 2252億6686万 | +8.92% | 12.09 | 0.79 |
| 01/19 | 751 | 751 | 734 | 742 | -0.8% | 482,600 | 2208億318万 | +7.54% | 11.85 | 0.78 |
| 01/18 | 749 | 754 | 744 | 748 | +0.67% | 459,300 | 2225億8866万 | +8.88% | 11.94 | 0.78 |
| 01/17 | 751 | 760 | 743 | 743 | -3% | 719,700 | 2211億76万 | +8.63% | 11.86 | 0.78 |
| 01/16 | 752 | 771 | 748 | 766 | +0.79% | 1,043,500 | 2279億4507万 | +12.48% | 12.23 | 0.8 |
| 01/15 | 716 | 763 | 716 | 760 | +6.44% | 1,231,200 | 2261億5960万 | +12.09% | 12.14 | 0.8 |
| 01/12 | 717 | 723 | 710 | 714 | -0.42% | 598,700 | 2124億7099万 | +5.78% | 11.4 | 0.75 |
| 01/11 | 731 | 738 | 716 | 717 | -1.65% | 571,600 | 2133億6372万 | +6.38% | 11.45 | 0.75 |
| 01/10 | 718 | 730 | 715 | 729 | +1.96% | 629,200 | 2169億3467万 | +8.32% | 11.64 | 0.76 |
| 01/09 | 716 | 724 | 708 | 715 | +0.99% | 678,200 | 2127億6857万 | +6.56% | 11.42 | 0.75 |
| 01/05 | 720 | 722 | 701 | 708 | -0.84% | 674,700 | 2106億8552万 | +5.83% | 11.31 | 0.74 |
| 01/04 | 695 | 717 | 685 | 714 | +2.29% | 797,800 | 2124億7099万 | +6.89% | 11.4 | 0.75 |
| 2023 | ||||||||||
| 12/29 | 699 | 701 | 690 | 698 | 0% | 696,700 | 2077億973万 | +4.8% | 11.36 | 0.77 |
| 12/28 | 684 | 700 | 680 | 698 | +2.65% | 822,800 | 2077億973万 | +4.8% | 11.36 | 0.77 |
| 12/27 | 662 | 685 | 662 | 680 | +3.03% | 1,114,200 | 2023億5332万 | +2.26% | 11.06 | 0.75 |
| 12/26 | 656 | 664 | 655 | 660 | +1.23% | 728,100 | 1964億175万 | -0.6% | 10.74 | 0.73 |
| 12/25 | 651 | 655 | 644 | 652 | +1.56% | 680,700 | 1940億2113万 | -1.81% | 10.61 | 0.72 |
| 12/22 | 647 | 648 | 641 | 642 | -0.77% | 412,400 | 1910億4534万 | -3.6% | 10.45 | 0.71 |
| 12/21 | 645 | 653 | 641 | 647 | -0.92% | 670,200 | 1925億3323万 | -3% | 10.53 | 0.71 |
| 12/20 | 647 | 661 | 647 | 653 | +0.93% | 721,000 | 1943億1871万 | -2.25% | 10.62 | 0.72 |
| 12/19 | 644 | 651 | 637 | 647 | +1.25% | 661,900 | 1925億3323万 | -3.43% | 10.53 | 0.71 |
| 12/18 | 630 | 639 | 625 | 639 | +0.16% | 821,800 | 1901億5261万 | -4.91% | 10.4 | 0.7 |
| 12/15 | 640 | 641 | 629 | 638 | -0.16% | 2,080,700 | 1898億5503万 | -5.2% | 10.38 | 0.7 |
| 12/14 | 656 | 657 | 638 | 639 | -2.74% | 1,020,200 | 1901億5261万 | -5.33% | 10.4 | 0.7 |
| 12/13 | 651 | 657 | 648 | 657 | +0.92% | 955,400 | 1955億902万 | -2.81% | 10.69 | 0.72 |
| 12/12 | 657 | 665 | 651 | 651 | -0.91% | 967,600 | 1937億2355万 | -3.98% | 10.59 | 0.72 |
| 12/11 | 668 | 669 | 651 | 657 | -1.05% | 927,700 | 1955億902万 | -3.38% | 10.69 | 0.72 |
| 12/08 | 674 | 682 | 663 | 664 | -2.92% | 831,400 | 1975億9207万 | -2.64% | 10.8 | 0.73 |
| 12/07 | 686 | 690 | 681 | 684 | -1.44% | 475,800 | 2035億4364万 | +0.15% | 11.13 | 0.75 |
| 12/06 | 686 | 696 | 682 | 694 | +2.06% | 662,600 | 2065億1942万 | +1.46% | 11.29 | 0.76 |
| 12/05 | 690 | 694 | 679 | 680 | -1.73% | 636,900 | 2023億5332万 | -0.44% | 11.06 | 0.75 |
| 12/04 | 676 | 692 | 668 | 692 | +0.87% | 705,100 | 2059億2426万 | +1.17% | 11.26 | 0.76 |
| 12/01 | 680 | 688 | 678 | 686 | +1.18% | 524,300 | 2041億3879万 | +0.44% | 11.16 | 0.75 |
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 | 679 67,900 4/2 | 572 57,200 4/10 | 3,613,500 36,135 4/11 | - | - | +0.57% 5/9 | -9.53% 5/28 |
| 2008年 3月期 | 629 62,900 5/8 | 298 29,800 2/29 29,800 2/27 | 7,431,200 74,312 3/10 | - | - | +22.59% 3/11 | -25.57% 1/22 |
| 2009年 3月期 | 515 51,500 5/23 | 244 24,440 10/28 | 4,102,800 41,028 5/14 | - | - | +14.59% 12/29 | -25.8% 10/27 |
| 2010年 3月期 | 427 42,650 10/28 | 335 33,500 7/14 | 1,535,800 15,358 9/11 | - | - | +11.47% 9/11 | -7.26% 5/7 |
| 2011年 3月期 | 412 41,200 4/2 | 231 23,100 3/16 | 2,760,300 27,603 5/13 | 1419億7672万 | 796億345万 | +7.94% 12/16 | -23.96% 3/15 |
| 2012年 3月期 | 445 44,500 11/2 | 291 29,130 4/4 29,100 4/1 | 4,199,700 41,997 11/2 | 1533億4864万 | 1002億7967万 | +11.71% 9/5 | -7.15% 12/6 |
| 2013年 3月期 | 474 47,400 2/21 | 294 29,420 6/6 | 2,280,900 22,809 6/15 | 1633億4215万 | 1013億8240万 | +12.7% 2/6 | -7.91% 6/4 |
| 2014年 3月期 | 579 10/31 | 415 41,500 4/2 | 2,708,800 27,088 7/19 | 1995億2554万 | 1430億1053万 | +14.83% 7/19 | -10.47% 2/4 |
| 2015年 3月期 | 793 3/23 | 496 5/12 | 1,769,100 3/20 | 2732億7073万 | 1709億2343万 | +9.26% 11/21 | -9.52% 10/17 |
| 2016年 3月期 | 806 4/15 4/13 | 506 9/2 | 3,298,000 12/16 | 2777億5058万 | 1743億6947万 | +12.21% 10/9 | -16.18% 8/25 |
| 2017年 3月期 | 667 4/1 | 432 6/24 | 3,412,100 6/17 | 2298億5066万 | 1488億6879万 | +9.6% 5/8 | -14.41% 6/24 |
| 2018年 3月期 | 539 5/8 | 466 4/17 | 2,650,300 10/30 | 1857億4139万 | 1605億8532万 | +5.86% 5/11 | -7.78% 2/13 |
| 2019年 3月期 | 567 7/20 | 439 12/25 | 2,166,200 7/2 | 1953億9029万 | 1512億8102万 | +6.41% 11/26 | -14.46% 12/25 |
| 2020年 3月期 | 511 2/27 | 338 3/23 | 1,945,800 3/18 | 1517億7101万 | 1003億8865万 | +6.42% 9/25 | -19.95% 3/19 |
| 2021年 3月期 | 525 12/21 12/18 | 358 4/2 | 5,271,200 9/3 | 1560億1476万 | 1063億2880万 | +18.47% 9/3 | -12.02% 6/29 |
| 2022年 3月期 | 501 4/19 | 398 12/2 8/20 他2件 | 4,939,700 9/17 | 1488億8265万 | 1183億6687万 | +11.39% 5/10 | -9.22% 5/13 |
| 2023年 3月期 | 583 8/25 8/19 | 404 4/27 | 2,798,800 5/2 | 1733億8665万 | 1201億5130万 | +10.1% 6/16 | -5.59% 9/26 |
| 2024年 3月期 | 1,107 3/25 | 512 4/6 | 5,946,000 3/4 | 3294億1931万 | 1522億7095万 | +14.25% 2/19 | -6.49% 4/22 |
| 最新 | 930 2024/4/30 | 2,024,200 | 2767億4793万 | -5.3% 982 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -1%（0.99倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 23%（1.23倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/04/30 vs 2023/12/29
- 33%（1.33倍）
- 過去安値
231円（2011/03/16） - 303%（4.03倍）
930円（4/30）