株価チャート
株価
4/26
- 前日 (4/25)
- 1,087
- 始値
- 1,083
- 高値
- 1,084
- 安値
- 1,038
- 終値 -4.32%
- 1,040
- 出来高 +21.17%
- 5,649,200
乖離率
- 株価(5日)
移動平均値 - -6.56%
1,113 - 株価(25日)
移動平均値 - -10.34%
1,160 - 出来高(5日)
移動平均値 - +27.96%
4,414,660
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 1,083 | 1,084 | 1,038 | 1,040 | -4.32% | 5,649,200 | 4026億4087万 | -10.34% | 3.07 | 0.64 |
04/25 | 1,120 | 1,126 | 1,087 | 1,087 | -2.95% | 4,662,300 | 4208億3715万 | -6.7% | 3.21 | 0.67 |
04/24 | 1,152 | 1,158 | 1,115 | 1,120 | -2.01% | 5,415,000 | 4336億1325万 | -4.03% | 3.31 | 0.69 |
04/23 | 1,184 | 1,201 | 1,141 | 1,143 | -2.64% | 3,200,600 | 4425億1781万 | -2.14% | 3.38 | 0.7 |
04/22 | 1,170 | 1,200 | 1,164 | 1,174 | +1.03% | 3,146,200 | 4545億1960万 | +0.6% | 3.47 | 0.72 |
04/19 | 1,178 | 1,188 | 1,125 | 1,162 | -1.86% | 3,702,400 | 4498億7375万 | -0.34% | 3.43 | 0.71 |
04/18 | 1,161 | 1,192 | 1,148 | 1,184 | +0.94% | 2,818,000 | 4583億9115万 | +1.63% | 3.5 | 0.72 |
04/17 | 1,222 | 1,225 | 1,161 | 1,173 | -3.69% | 4,307,200 | 4541億3245万 | +1.12% | 3.46 | 0.72 |
04/16 | 1,248 | 1,256 | 1,218 | 1,218 | -3.18% | 3,762,400 | 4715億5441万 | +5.36% | 3.6 | 0.75 |
04/15 | 1,202 | 1,258 | 1,193 | 1,258 | +2.86% | 3,338,100 | 4870億4060万 | +9.39% | 3.71 | 0.77 |
04/12 | 1,232 | 1,235 | 1,212 | 1,223 | -0.65% | 2,852,600 | 4734億9018万 | +7.09% | 3.61 | 0.75 |
04/11 | 1,193 | 1,248 | 1,181 | 1,231 | +2.41% | 3,288,100 | 4765億8742万 | +8.46% | 3.63 | 0.75 |
04/10 | 1,165 | 1,215 | 1,156 | 1,202 | +3.35% | 2,723,500 | 4653億5993万 | +6.65% | 3.55 | 0.74 |
04/09 | 1,159 | 1,167 | 1,150 | 1,163 | +0.35% | 1,312,100 | 4502億6090万 | +3.93% | 3.43 | 0.71 |
04/08 | 1,164 | 1,165 | 1,148 | 1,159 | +0.09% | 1,237,200 | 4487億1228万 | +4.13% | 3.42 | 0.71 |
04/05 | 1,161 | 1,168 | 1,142 | 1,158 | -1.53% | 1,819,700 | 4483億2513万 | +4.51% | 3.42 | 0.71 |
04/04 | 1,145 | 1,185 | 1,145 | 1,176 | +2.98% | 3,012,300 | 4552億9391万 | +6.72% | 3.47 | 0.72 |
04/03 | 1,115 | 1,152 | 1,113 | 1,142 | +2.42% | 2,082,500 | 4421億3065万 | +4.2% | 3.37 | 0.7 |
04/02 | 1,120 | 1,131 | 1,111 | 1,115 | -0.45% | 2,031,400 | 4316億7748万 | +2.29% | 3.29 | 0.68 |
04/01 | 1,165 | 1,165 | 1,120 | 1,120 | -3.45% | 2,371,600 | 4336億1325万 | +3.13% | 3.31 | 0.69 |
03/29 | 1,140 | 1,169 | 1,138 | 1,160 | +1.93% | 2,143,200 | 4490億9944万 | +7.31% | 3.43 | 0.71 |
03/28 | 1,125 | 1,166 | 1,122 | 1,138 | 0% | 2,541,600 | 4405億8203万 | +5.86% | 3.36 | 0.7 |
03/27 | 1,161 | 1,167 | 1,138 | 1,138 | -1.3% | 2,631,400 | 4405億8203万 | +6.45% | 3.36 | 0.7 |
03/26 | 1,152 | 1,162 | 1,148 | 1,153 | -0.43% | 1,444,700 | 4463億8935万 | +8.47% | 3.4 | 0.71 |
03/25 | 1,170 | 1,174 | 1,152 | 1,158 | -0.17% | 1,873,300 | 4483億2513万 | +9.66% | 3.42 | 0.71 |
03/22 | 1,159 | 1,169 | 1,147 | 1,160 | +0.61% | 1,637,700 | 4490億9944万 | +10.69% | 3.43 | 0.71 |
03/21 | 1,149 | 1,154 | 1,128 | 1,153 | +1.32% | 2,118,500 | 4463億8935万 | +10.76% | 3.4 | 0.71 |
03/19 | 1,133 | 1,148 | 1,129 | 1,138 | +0.71% | 1,548,500 | 4405億8203万 | +9.95% | 3.36 | 0.7 |
03/18 | 1,156 | 1,156 | 1,117 | 1,130 | -0.79% | 2,437,100 | 4374億8480万 | +9.92% | 3.34 | 0.69 |
03/15 | 1,125 | 1,147 | 1,112 | 1,139 | +0.8% | 2,921,800 | 4409億6919万 | +11.45% | 3.36 | 0.7 |
03/14 | 1,075 | 1,130 | 1,074 | 1,130 | +4.92% | 4,179,300 | 4374億8480万 | +11.22% | 3.34 | 0.69 |
03/13 | 1,058 | 1,084 | 1,055 | 1,077 | +2.28% | 2,233,500 | 4169億6560万 | +6.63% | 3.18 | 0.66 |
03/12 | 1,059 | 1,065 | 1,033 | 1,053 | -1.4% | 1,441,000 | 4076億7389万 | +4.57% | 3.11 | 0.64 |
03/11 | 1,062 | 1,071 | 1,047 | 1,068 | +0.28% | 2,471,000 | 4134億8121万 | +6.27% | 3.15 | 0.65 |
03/08 | 1,058 | 1,067 | 1,051 | 1,065 | +1.04% | 2,933,800 | 4123億1974万 | +6.29% | 3.14 | 0.65 |
03/07 | 1,030 | 1,057 | 1,026 | 1,054 | +2.53% | 2,661,700 | 4080億6104万 | +5.29% | 3.11 | 0.65 |
03/06 | 1,013 | 1,036 | 1,009 | 1,028 | +1.58% | 2,094,800 | 3979億9502万 | +2.7% | 3.04 | 0.63 |
03/05 | 1,006 | 1,021 | 1,002 | 1,012 | +0.8% | 1,974,000 | 3918億54万 | +1% | 2.99 | 0.62 |
03/04 | 1,017 | 1,021 | 1,002 | 1,004 | -1.47% | 1,722,200 | 3887億331万 | +0.2% | 2.96 | 0.61 |
03/01 | 1,018 | 1,020 | 1,008 | 1,019 | +0.79% | 1,391,600 | 3945億1063万 | +1.6% | 3.01 | 0.62 |
02/29 | 1,025 | 1,027 | 1,004 | 1,011 | -1.27% | 2,359,700 | 3914億1339万 | +0.8% | 2.99 | 0.62 |
02/28 | 1,008 | 1,034 | 1,006 | 1,024 | +2.4% | 3,695,400 | 3964億4640万 | +1.99% | 3.02 | 0.63 |
02/27 | 1,004 | 1,020 | 996 | 1,000 | -1.38% | 2,669,100 | 3871億5469万 | -0.5% | 2.95 | 0.61 |
02/26 | 1,013 | 1,023 | 1,010 | 1,014 | +0.9% | 2,260,000 | 3925億7485万 | +0.8% | 2.99 | 0.62 |
02/22 | 1,000 | 1,013 | 997 | 1,005 | +1.01% | 2,342,500 | 3890億9046万 | -0.1% | 2.97 | 0.62 |
02/21 | 993 | 999 | 987 | 995 | +0.51% | 2,271,100 | 3852億1891万 | -1.29% | 2.94 | 0.61 |
02/20 | 994 | 994 | 981 | 990 | 0% | 1,915,000 | 3832億8314万 | -2.08% | 2.92 | 0.61 |
02/19 | 975 | 990 | 971 | 990 | +1.43% | 2,007,800 | 3832億8314万 | -2.27% | 2.92 | 0.61 |
02/16 | 971 | 981 | 969 | 976 | +0.51% | 2,262,000 | 3778億6297万 | -3.94% | 2.88 | 0.6 |
02/15 | 985 | 987 | 970 | 971 | -0.82% | 2,200,800 | 3759億2720万 | -4.71% | 2.87 | 0.59 |
02/14 | 992 | 994 | 976 | 979 | -1.51% | 2,238,400 | 3790億2444万 | -4.11% | 2.89 | 0.6 |
02/13 | 984 | 994 | 979 | 994 | +1.95% | 2,903,300 | 3848億3176万 | -2.93% | 2.94 | 0.61 |
02/09 | 976 | 986 | 968 | 975 | -0.51% | 2,338,400 | 3774億7582万 | -4.97% | 2.88 | 0.6 |
02/08 | 990 | 992 | 968 | 980 | -0.81% | 3,518,100 | 3794億1159万 | -4.67% | 2.89 | 0.6 |
02/07 | 982 | 991 | 980 | 988 | +0.51% | 1,926,000 | 3825億883万 | -3.98% | 2.92 | 0.6 |
02/06 | 999 | 1,002 | 983 | 983 | -2.09% | 4,182,300 | 3805億7306万 | -4.47% | 2.9 | 0.6 |
02/05 | 999 | 1,014 | 994 | 1,004 | +1.01% | 3,014,300 | 3887億331万 | -2.52% | 2.96 | 0.61 |
02/02 | 992 | 1,004 | 982 | 994 | +0.61% | 4,851,100 | 3848億3176万 | -3.31% | 2.94 | 0.61 |
02/01 | 1,028 | 1,032 | 988 | 988 | -6.08% | 9,750,200 | 3825億883万 | -3.89% | 2.92 | 0.6 |
01/31 | 1,060 | 1,069 | 1,036 | 1,052 | +0.29% | 2,197,800 | 4072億8673万 | +2.43% | 3.11 | 0.64 |
01/30 | 1,044 | 1,052 | 1,034 | 1,049 | +0.58% | 1,333,000 | 4061億2527万 | +2.44% | 3.1 | 0.64 |
01/29 | 1,024 | 1,044 | 1,024 | 1,043 | +2.15% | 1,362,400 | 4038億234万 | +2.15% | 3.08 | 0.64 |
01/26 | 1,036 | 1,036 | 1,017 | 1,021 | -1.45% | 1,216,200 | 3952億8494万 | +0.2% | 3.01 | 0.63 |
01/25 | 1,023 | 1,036 | 1,018 | 1,036 | +1.47% | 918,800 | 4010億9226万 | +1.77% | 3.06 | 0.63 |
01/24 | 1,022 | 1,028 | 1,010 | 1,021 | -0.78% | 1,719,100 | 3952億8494万 | +0.29% | 3.01 | 0.63 |
01/23 | 1,037 | 1,042 | 1,028 | 1,029 | -1.06% | 1,108,800 | 3983億8217万 | +0.98% | 3.04 | 0.63 |
01/22 | 1,021 | 1,040 | 1,016 | 1,040 | +1.76% | 2,033,500 | 4026億4087万 | +2.06% | 3.07 | 0.64 |
01/19 | 1,037 | 1,037 | 1,014 | 1,022 | -1.45% | 2,039,900 | 3956億7209万 | +0.2% | 3.02 | 0.63 |
01/18 | 1,045 | 1,058 | 1,033 | 1,037 | -0.86% | 1,607,600 | 4014億7941万 | +1.57% | 3.06 | 0.63 |
01/17 | 1,053 | 1,073 | 1,043 | 1,046 | -1.13% | 1,991,800 | 4049億6380万 | +2.45% | 3.09 | 0.64 |
01/16 | 1,060 | 1,070 | 1,047 | 1,058 | -0.28% | 1,220,100 | 4096億966万 | +3.73% | 3.12 | 0.65 |
01/15 | 1,042 | 1,061 | 1,034 | 1,061 | +1.92% | 1,528,900 | 4107億7112万 | +4.12% | 3.13 | 0.65 |
01/12 | 1,050 | 1,060 | 1,038 | 1,041 | -1.14% | 1,556,900 | 4030億2803万 | +2.46% | 3.07 | 0.64 |
01/11 | 1,047 | 1,067 | 1,046 | 1,053 | +1.25% | 1,811,500 | 4076億7389万 | +3.95% | 3.11 | 0.64 |
01/10 | 1,040 | 1,048 | 1,036 | 1,040 | -0.29% | 1,108,600 | 4026億4087万 | +2.87% | 3.07 | 0.64 |
01/09 | 1,049 | 1,061 | 1,033 | 1,043 | -0.48% | 2,018,600 | 4038億234万 | +3.47% | 3.08 | 0.64 |
01/05 | 1,031 | 1,048 | 1,022 | 1,048 | +2.64% | 1,649,400 | 4057億3811万 | +4.17% | 3.09 | 0.64 |
01/04 | 991 | 1,025 | 978 | 1,021 | +1.39% | 2,363,200 | 3952億8494万 | +1.9% | 3.01 | 0.63 |
2023 | ||||||||||
12/29 | 991 | 1,007 | 989 | 1,007 | +1.31% | 2,216,200 | 3898億6477万 | +0.6% | 2.97 | 0.62 |
12/28 | 990 | 994 | 983 | 994 | +0.4% | 1,094,100 | 3848億3176万 | -0.6% | 2.94 | 0.61 |
12/27 | 975 | 992 | 972 | 990 | +1.64% | 1,478,500 | 3832億8314万 | -1% | 2.92 | 0.61 |
12/26 | 981 | 983 | 971 | 974 | -0.41% | 1,093,800 | 3770億8867万 | -2.5% | 2.88 | 0.6 |
12/25 | 983 | 983 | 970 | 978 | +0.51% | 986,900 | 3786億3728万 | -2.2% | 2.89 | 0.6 |
12/22 | 970 | 984 | 968 | 973 | +0.31% | 1,679,100 | 3767億151万 | -2.7% | 2.87 | 0.6 |
12/21 | 978 | 984 | 960 | 970 | -0.82% | 2,469,600 | 3755億4005万 | -3% | 2.86 | 0.59 |
12/20 | 994 | 994 | 978 | 978 | -1.91% | 2,127,000 | 3786億3728万 | -2.2% | 2.89 | 0.6 |
12/19 | 1,002 | 1,004 | 986 | 997 | -0.8% | 1,727,700 | 3859億9322万 | -0.3% | 2.94 | 0.61 |
12/18 | 1,008 | 1,010 | 986 | 1,005 | -1.86% | 1,807,200 | 3890億9046万 | +0.5% | 2.97 | 0.62 |
12/15 | 1,021 | 1,026 | 1,005 | 1,024 | -0.97% | 1,969,300 | 3964億4640万 | +2.3% | 3.02 | 0.63 |
12/14 | 1,070 | 1,083 | 1,029 | 1,034 | -1.8% | 3,098,400 | 4003億1795万 | +3.4% | 3.05 | 0.63 |
12/13 | 1,045 | 1,060 | 1,041 | 1,053 | +0.29% | 2,113,200 | 4076億7389万 | +5.51% | 3.11 | 0.64 |
12/12 | 1,057 | 1,059 | 1,036 | 1,050 | -0.94% | 2,233,200 | 4065億1242万 | +5.11% | 3.1 | 0.64 |
12/11 | 1,028 | 1,060 | 1,021 | 1,060 | +2.91% | 2,937,200 | 4103億8397万 | +5.79% | 3.13 | 0.65 |
12/08 | 1,030 | 1,037 | 1,015 | 1,030 | +0.19% | 2,763,300 | 3987億6933万 | +2.69% | 3.04 | 0.63 |
12/07 | 1,014 | 1,038 | 1,010 | 1,028 | +0.69% | 2,100,700 | 3979億9502万 | +2.39% | 3.04 | 0.63 |
12/06 | 987 | 1,021 | 986 | 1,021 | +4.08% | 3,692,400 | 3952億8494万 | +2% | 3.01 | 0.63 |
12/05 | 982 | 988 | 973 | 981 | -0.3% | 1,715,800 | 3797億9875万 | -1.7% | 2.9 | 0.6 |
12/04 | 989 | 999 | 975 | 984 | -0.61% | 1,611,300 | 3809億6021万 | -1.3% | 2.91 | 0.6 |
12/01 | 988 | 999 | 984 | 990 | +1.43% | 2,407,200 | 3832億8314万 | -0.5% | 2.92 | 0.61 |
11/30 | 974 | 983 | 967 | 976 | 0% | 1,527,200 | 3778億6297万 | -1.71% | 2.88 | 0.6 |
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 | 3,010 2/8 2/7 | 2,205 6/14 | 1,768,300 2/15 | - | - | +9.29% 2/6 | -6.64% 4/2 |
2008年 3月期 | 2,730 4/18 | 2,045 1/7 | 4,498,700 11/30 | - | - | +7.38% 11/29 | -10.89% 1/4 |
2009年 3月期 | 2,495 9/4 | 1,802 10/10 | 3,635,300 5/30 | - | - | +10.5% 11/5 | -19.43% 10/10 |
2010年 3月期 | 2,180 4/1 | 1,693 11/13 11/12 | 1,365,800 2/26 | - | - | +4.65% 3/3 | -7.84% 11/10 |
2011年 3月期 | 1,877 4/1 | 1,446 3/15 | 1,860,400 5/26 | 6964億7072万 | 5365億4590万 | +3.49% 6/28 | -12.51% 3/15 |
2012年 3月期 | 1,592 3/16 | 990 6/9 | 3,400,100 6/15 | 5907億1997万 | 3673億4470万 | +18.17% 7/4 | -18.77% 5/20 |
2013年 3月期 | 1,565 4/3 | 834 10/29 | 2,427,200 12/17 | 5807億148万 | 3094億6008万 | +24.09% 4/15 | -23.17% 8/1 |
2014年 3月期 | 1,649 1/6 | 1,140 4/3 | 3,454,700 4/12 | 6118億7012万 | 4230億299万 | +11.67% 7/2 | -14.74% 2/4 |
2015年 3月期 | 1,706 2/12 | 1,227 4/11 | 5,345,700 2/13 | 6330億2027万 | 4552億8480万 | +12.77% 11/14 | -7.53% 10/17 |
2016年 3月期 | 1,955 5/28 | 1,411 1/21 | 3,012,300 2/12 | 7254億1303万 | 5235億5897万 | +9.31% 5/25 | -11% 8/25 |
2017年 3月期 | 1,512 4/1 | 1,159 11/9 | 5,170,700 11/30 | 5610億3555万 | 4300億5304万 | +13.73% 12/13 | -9.19% 8/3 6/24 |
2018年 3月期 | 1,339 11/9 | 1,183 12/21 | 5,069,100 11/22 | 4968億4299万 | 4389億5837万 | +7.53% 5/7 | -5.4% 11/27 |
2019年 3月期 | 1,539 1/18 | 1,274 4/2 | 3,818,700 11/30 | 5710億5404万 | 4727億2439万 | +6.14% 5/14 | -5.64% 11/5 |
2020年 3月期 | 1,539 3/30 | 1,241 3/17 3/13 | 4,387,000 3/17 | 5958億3107万 | 4804億5897万 | +8.43% 3/30 | -11.47% 3/16 |
2021年 3月期 | 1,535 4/17 | 1,202 12/25 | 4,368,600 11/27 | 5942億8245万 | 4653億5993万 | +5.98% 3/26 | -7.97% 12/15 |
2022年 3月期 | 1,364 4/1 | 846 3/31 | 30,754,100 5/27 | 5280億7899万 | 3275億3286万 | +5.47% 5/10 | -13.78% 5/20 |
2023年 3月期 | 930 5/25 | 621 12/20 | 8,926,000 9/14 | 3600億5386万 | 2404億2306万 | +9.68% 11/25 | -13.79% 10/13 |
最新 | 1,040 2024/4/26 | 5,649,200 | 4026億4087万 | -10.34% 1,160 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 15%(1.15倍)
- 1985/12/28 vs 1984/12/28
- 34%(1.34倍)
- 1986/12/27 vs 1985/12/28
- 74%(1.74倍)
- 1987/12/28 vs 1986/12/27
- -27%(0.73倍)
- 1988/12/28 vs 1987/12/28
- 113%(2.13倍)
- 1989/12/29 vs 1988/12/28
- -1%(0.99倍)
- 1990/12/28 vs 1989/12/29
- -40%(0.6倍)
- 1991/12/30 vs 1990/12/28
- 10%(1.1倍)
- 1992/12/30 vs 1991/12/30
- -14%(0.86倍)
- 1993/12/30 vs 1992/12/30
- 16%(1.16倍)
- 1994/12/30 vs 1993/12/30
- -11%(0.89倍)
- 1995/12/29 vs 1994/12/30
- 5%(1.05倍)
- 1996/12/30 vs 1995/12/29
- -5%(0.95倍)
- 1997/12/30 vs 1996/12/30
- -17%(0.83倍)
- 1998/12/30 vs 1997/12/30
- 10%(1.1倍)
- 1999/12/30 vs 1998/12/30
- -23%(0.77倍)
- 2000/12/29 vs 1999/12/30
- 1%(1.01倍)
- 2001/12/28 vs 2000/12/29
- 19%(1.19倍)
- 2002/12/30 vs 2001/12/28
- -9%(0.91倍)
- 2003/12/30 vs 2002/12/30
- 5%(1.05倍)
- 2004/12/30 vs 2003/12/30
- 4%(1.04倍)
- 2005/12/30 vs 2004/12/30
- 20%(1.2倍)
- 2006/12/29 vs 2005/12/30
- 16%(1.16倍)
- 2007/12/28 vs 2006/12/29
- -18%(0.82倍)
- 2008/12/30 vs 2007/12/28
- 9%(1.09倍)
- 2009/12/30 vs 2008/12/30
- -25%(0.75倍)
- 2010/12/30 vs 2009/12/30
- -7%(0.93倍)
- 2011/12/30 vs 2010/12/30
- -18%(0.82倍)
- 2012/12/28 vs 2011/12/30
- 0%(1倍)
- 2013/12/30 vs 2012/12/28
- 21%(1.21倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- -12%(0.88倍)
- 2018/12/28 vs 2017/12/29
- 18%(1.18倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- -23%(0.77倍)
- 2022/12/30 vs 2021/12/30
- -27%(0.73倍)
- 2023/12/29 vs 2022/12/30
- 49%(1.49倍)
- 2024/04/26 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
621円(2022/12/20) - 67%(1.67倍)
1,040円(4/26)