株価チャート
株価
4/30
- 前日 (4/26)
- 1,161
- 始値
- 1,154
- 高値
- 1,186
- 安値
- 1,144
- 終値 +1.38%
- 1,177
- 出来高 -12.2%
- 271,300
乖離率
- 株価(5日)
移動平均値 - -0.84%
1,187 - 株価(25日)
移動平均値 - -1.75%
1,198 - 出来高(5日)
移動平均値 - +7.74%
251,800
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 | 1,154 | 1,186 | 1,144 | 1,177 | +1.38% | 271,300 | 670億421万 | -1.75% | 12.78 | 0.55 |
04/26 | 1,167 | 1,168 | 1,141 | 1,161 | -0.34% | 309,000 | 660億9336万 | -3.01% | 12.61 | 0.54 |
04/25 | 1,201 | 1,201 | 1,165 | 1,165 | -3.32% | 305,200 | 663億2107万 | -2.67% | 12.65 | 0.54 |
04/24 | 1,227 | 1,227 | 1,204 | 1,205 | -1.79% | 208,100 | 685億9819万 | +0.75% | 13.09 | 0.56 |
04/23 | 1,248 | 1,258 | 1,225 | 1,227 | -2.08% | 165,400 | 698億5061万 | +2.85% | 13.33 | 0.57 |
04/22 | 1,227 | 1,262 | 1,227 | 1,253 | +2.87% | 175,400 | 713億3074万 | +5.29% | 13.61 | 0.58 |
04/19 | 1,232 | 1,235 | 1,199 | 1,218 | -0.98% | 222,400 | 693億3826万 | +2.78% | 13.23 | 0.57 |
04/18 | 1,209 | 1,240 | 1,207 | 1,230 | +0.99% | 195,500 | 700億2139万 | +3.97% | 13.36 | 0.57 |
04/17 | 1,253 | 1,262 | 1,209 | 1,218 | -2.64% | 251,500 | 693億3826万 | +3.31% | 13.23 | 0.57 |
04/16 | 1,263 | 1,273 | 1,248 | 1,251 | -0.87% | 337,700 | 712億1688万 | +6.38% | 13.59 | 0.58 |
04/15 | 1,226 | 1,272 | 1,215 | 1,262 | +1.77% | 566,400 | 718億4309万 | +7.77% | 13.71 | 0.59 |
04/12 | 1,254 | 1,259 | 1,228 | 1,240 | -1.67% | 399,900 | 705億9067万 | +6.35% | 13.47 | 0.58 |
04/11 | 1,258 | 1,276 | 1,238 | 1,261 | -0.39% | 525,000 | 717億8616万 | +8.43% | 13.7 | 0.59 |
04/10 | 1,219 | 1,276 | 1,212 | 1,266 | +3.86% | 511,300 | 720億7080万 | +9.42% | 13.75 | 0.59 |
04/09 | 1,200 | 1,221 | 1,192 | 1,219 | +2.01% | 225,700 | 693億9518万 | +5.91% | 13.24 | 0.57 |
04/08 | 1,190 | 1,199 | 1,171 | 1,195 | +1.62% | 221,600 | 680億2891万 | +4.28% | 12.98 | 0.56 |
04/05 | 1,183 | 1,183 | 1,156 | 1,176 | -1.51% | 248,800 | 669億4728万 | +2.89% | 12.77 | 0.55 |
04/04 | 1,168 | 1,208 | 1,160 | 1,194 | +3.47% | 428,300 | 679億7199万 | +4.74% | 12.97 | 0.56 |
04/03 | 1,141 | 1,165 | 1,139 | 1,154 | +0.79% | 231,400 | 656億9487万 | +1.5% | 12.54 | 0.54 |
04/02 | 1,150 | 1,155 | 1,143 | 1,145 | -0.26% | 153,500 | 651億8251万 | +0.97% | 12.44 | 0.53 |
04/01 | 1,175 | 1,178 | 1,148 | 1,148 | -1.8% | 156,000 | 653億5330万 | +1.5% | 12.47 | 0.53 |
03/29 | 1,144 | 1,178 | 1,143 | 1,169 | +2.01% | 348,000 | 665億4879万 | +3.63% | 26.55 | 0.54 |
03/28 | 1,142 | 1,164 | 1,141 | 1,146 | +0.7% | 245,200 | 652億3944万 | +1.87% | 26.03 | 0.53 |
03/27 | 1,144 | 1,149 | 1,137 | 1,138 | -0.35% | 265,400 | 647億8402万 | +1.34% | 25.85 | 0.53 |
03/26 | 1,147 | 1,149 | 1,137 | 1,142 | -0.35% | 179,400 | 650億1173万 | +1.87% | 25.94 | 0.53 |
03/25 | 1,153 | 1,157 | 1,140 | 1,146 | -0.09% | 223,500 | 652億3944万 | +2.41% | 26.03 | 0.53 |
03/22 | 1,144 | 1,158 | 1,133 | 1,147 | +0.61% | 200,800 | 652億9637万 | +2.87% | 26.05 | 0.53 |
03/21 | 1,140 | 1,146 | 1,134 | 1,140 | -0.26% | 254,600 | 648億9788万 | +2.52% | 25.9 | 0.53 |
03/19 | 1,143 | 1,149 | 1,134 | 1,143 | +0.35% | 184,400 | 650億6866万 | +2.88% | 25.96 | 0.53 |
03/18 | 1,151 | 1,152 | 1,131 | 1,139 | -0.44% | 209,500 | 648億4095万 | +2.8% | 25.87 | 0.53 |
03/15 | 1,150 | 1,156 | 1,139 | 1,144 | -1.29% | 264,400 | 651億2559万 | +3.44% | 25.99 | 0.53 |
03/14 | 1,144 | 1,173 | 1,144 | 1,159 | +1.31% | 298,800 | 659億7951万 | +4.98% | 26.33 | 0.54 |
03/13 | 1,136 | 1,149 | 1,132 | 1,144 | +1.15% | 165,300 | 651億2559万 | +3.91% | 25.99 | 0.53 |
03/12 | 1,127 | 1,131 | 1,103 | 1,131 | +0.71% | 185,700 | 643億8552万 | +2.82% | 25.69 | 0.53 |
03/11 | 1,149 | 1,156 | 1,113 | 1,123 | -2.35% | 255,300 | 639億3010万 | +2.18% | 25.51 | 0.52 |
03/08 | 1,135 | 1,155 | 1,134 | 1,150 | +0.35% | 240,400 | 654億6715万 | +4.64% | 26.12 | 0.53 |
03/07 | 1,119 | 1,151 | 1,119 | 1,146 | +2.41% | 286,500 | 652億3944万 | +4.28% | 26.03 | 0.53 |
03/06 | 1,109 | 1,124 | 1,108 | 1,119 | +1.08% | 214,000 | 637億239万 | +1.73% | 25.42 | 0.52 |
03/05 | 1,107 | 1,111 | 1,098 | 1,107 | -0.18% | 140,800 | 630億1925万 | +0.54% | 25.15 | 0.51 |
03/04 | 1,115 | 1,118 | 1,106 | 1,109 | -0.54% | 152,300 | 631億3311万 | +0.54% | 25.19 | 0.52 |
03/01 | 1,112 | 1,122 | 1,109 | 1,115 | +0.72% | 202,100 | 634億7468万 | +0.9% | 25.33 | 0.52 |
02/29 | 1,110 | 1,122 | 1,103 | 1,107 | +0.45% | 276,000 | 630億1925万 | +0.09% | 25.15 | 0.51 |
02/28 | 1,082 | 1,112 | 1,082 | 1,102 | +2.04% | 329,400 | 627億3461万 | -0.45% | 25.03 | 0.51 |
02/27 | 1,080 | 1,090 | 1,067 | 1,080 | 0% | 287,200 | 614億8220万 | -2.61% | 24.53 | 0.5 |
02/26 | 1,085 | 1,088 | 1,080 | 1,080 | -0.18% | 184,300 | 614億8220万 | -2.79% | 24.53 | 0.5 |
02/22 | 1,084 | 1,093 | 1,078 | 1,082 | +0.19% | 187,900 | 615億9605万 | -2.87% | 24.58 | 0.5 |
02/21 | 1,090 | 1,092 | 1,078 | 1,080 | -1.28% | 145,800 | 614億8220万 | -3.31% | 24.53 | 0.5 |
02/20 | 1,093 | 1,096 | 1,083 | 1,094 | +0.09% | 166,200 | 622億7919万 | -2.41% | 24.85 | 0.51 |
02/19 | 1,083 | 1,099 | 1,080 | 1,093 | +0.92% | 122,700 | 622億2226万 | -2.84% | 24.83 | 0.51 |
02/16 | 1,071 | 1,088 | 1,071 | 1,083 | +1.5% | 157,600 | 616億5298万 | -3.99% | 24.6 | 0.5 |
02/15 | 1,078 | 1,080 | 1,066 | 1,067 | -0.56% | 161,900 | 607億4213万 | -5.74% | 24.24 | 0.5 |
02/14 | 1,100 | 1,100 | 1,071 | 1,073 | -2.54% | 207,700 | 610億8370万 | -5.55% | 24.37 | 0.5 |
02/13 | 1,084 | 1,103 | 1,083 | 1,101 | +2.42% | 203,200 | 626億7768万 | -3.42% | 25.01 | 0.51 |
02/09 | 1,075 | 1,081 | 1,069 | 1,075 | -0.37% | 219,600 | 611億9756万 | -5.95% | 24.42 | 0.5 |
02/08 | 1,091 | 1,092 | 1,075 | 1,079 | -1.28% | 276,100 | 614億2527万 | -5.85% | 24.51 | 0.5 |
02/07 | 1,098 | 1,100 | 1,086 | 1,093 | -0.64% | 181,300 | 622億2226万 | -4.79% | 24.83 | 0.51 |
02/06 | 1,116 | 1,119 | 1,099 | 1,100 | -1.52% | 255,400 | 626億2076万 | -4.18% | 24.99 | 0.51 |
02/05 | 1,112 | 1,127 | 1,109 | 1,117 | +0.54% | 312,500 | 635億8853万 | -2.62% | 25.37 | 0.52 |
02/02 | 1,111 | 1,123 | 1,102 | 1,111 | +0.91% | 323,400 | 632億4696万 | -2.97% | 25.24 | 0.52 |
02/01 | 1,145 | 1,149 | 1,097 | 1,101 | -5.9% | 694,500 | 626億7768万 | -3.76% | 25.01 | 0.51 |
01/31 | 1,160 | 1,170 | 1,146 | 1,170 | +1.56% | 243,500 | 666億571万 | +2.45% | 26.58 | 0.54 |
01/30 | 1,160 | 1,162 | 1,150 | 1,152 | -0.35% | 99,500 | 655億8101万 | +1.23% | 26.17 | 0.54 |
01/29 | 1,147 | 1,161 | 1,147 | 1,156 | +0.96% | 118,300 | 658億872万 | +1.85% | 26.26 | 0.54 |
01/26 | 1,160 | 1,160 | 1,145 | 1,145 | -1.38% | 157,600 | 651億8251万 | +1.06% | 26.01 | 0.53 |
01/25 | 1,141 | 1,162 | 1,141 | 1,161 | +1.93% | 169,500 | 660億9336万 | +2.65% | 26.37 | 0.54 |
01/24 | 1,140 | 1,149 | 1,131 | 1,139 | -0.18% | 144,200 | 648億4095万 | +0.8% | 25.87 | 0.53 |
01/23 | 1,152 | 1,158 | 1,140 | 1,141 | -1.3% | 138,400 | 649億5480万 | +1.06% | 25.92 | 0.53 |
01/22 | 1,134 | 1,158 | 1,132 | 1,156 | +1.67% | 138,800 | 658億872万 | +2.39% | 26.26 | 0.54 |
01/19 | 1,145 | 1,145 | 1,131 | 1,137 | -0.96% | 182,600 | 647億2709万 | +0.71% | 25.83 | 0.53 |
01/18 | 1,160 | 1,166 | 1,147 | 1,148 | -1.2% | 148,900 | 653億5330万 | +1.77% | 26.08 | 0.53 |
01/17 | 1,182 | 1,204 | 1,162 | 1,162 | -1.69% | 359,000 | 661億5029万 | +3.11% | 26.4 | 0.54 |
01/16 | 1,179 | 1,192 | 1,174 | 1,182 | +0.25% | 233,000 | 672億8885万 | +5.07% | 26.85 | 0.55 |
01/15 | 1,162 | 1,179 | 1,158 | 1,179 | +0.68% | 164,800 | 671億1807万 | +5.08% | 26.78 | 0.55 |
01/12 | 1,183 | 1,184 | 1,167 | 1,171 | -0.76% | 202,700 | 666億6264万 | +4.74% | 26.6 | 0.54 |
01/11 | 1,180 | 1,206 | 1,177 | 1,180 | +0.25% | 347,300 | 671億7499万 | +5.92% | 26.8 | 0.55 |
01/10 | 1,177 | 1,183 | 1,166 | 1,177 | 0% | 221,000 | 670億421万 | +5.94% | 26.74 | 0.55 |
01/09 | 1,173 | 1,180 | 1,160 | 1,177 | -0.08% | 331,700 | 670億421万 | +6.32% | 26.74 | 0.55 |
01/05 | 1,150 | 1,180 | 1,135 | 1,178 | +3.06% | 384,400 | 670億6114万 | +6.8% | 26.76 | 0.55 |
01/04 | 1,117 | 1,148 | 1,097 | 1,143 | +2.51% | 299,300 | 650億6866万 | +4% | 25.96 | 0.53 |
2023 | ||||||||||
12/29 | 1,108 | 1,120 | 1,106 | 1,115 | +1.27% | 177,000 | 634億7468万 | +1.83% | 25.33 | 0.52 |
12/28 | 1,085 | 1,101 | 1,080 | 1,101 | +1.85% | 148,600 | 626億7768万 | +0.64% | 25.01 | 0.51 |
12/27 | 1,066 | 1,085 | 1,066 | 1,081 | +1.41% | 305,200 | 615億3913万 | -1.01% | 24.56 | 0.5 |
12/26 | 1,077 | 1,077 | 1,062 | 1,066 | -0.37% | 223,900 | 606億8521万 | -2.38% | 24.21 | 0.49 |
12/25 | 1,076 | 1,077 | 1,067 | 1,070 | -0.09% | 113,600 | 609億1292万 | -1.92% | 24.31 | 0.5 |
12/22 | 1,067 | 1,080 | 1,067 | 1,071 | +0.19% | 146,400 | 609億6985万 | -1.74% | 24.33 | 0.5 |
12/21 | 1,079 | 1,084 | 1,066 | 1,069 | -0.93% | 167,800 | 608億5599万 | -1.93% | 24.28 | 0.49 |
12/20 | 1,100 | 1,101 | 1,078 | 1,079 | -1.55% | 256,500 | 614億2527万 | -0.92% | 24.51 | 0.5 |
12/19 | 1,108 | 1,111 | 1,085 | 1,096 | -0.72% | 215,200 | 623億9304万 | +0.64% | 24.9 | 0.51 |
12/18 | 1,111 | 1,113 | 1,089 | 1,104 | -1.25% | 162,400 | 628億4847万 | +1.47% | 25.08 | 0.51 |
12/15 | 1,126 | 1,126 | 1,107 | 1,118 | -0.8% | 348,900 | 636億4546万 | +2.95% | 25.4 | 0.52 |
12/14 | 1,163 | 1,174 | 1,123 | 1,127 | -1.57% | 364,400 | 641億5781万 | +3.97% | 25.6 | 0.52 |
12/13 | 1,137 | 1,154 | 1,134 | 1,145 | +0.7% | 263,600 | 651億8251万 | +5.92% | 26.01 | 0.53 |
12/12 | 1,137 | 1,140 | 1,117 | 1,137 | +0.09% | 303,600 | 647億2709万 | +5.28% | 25.83 | 0.53 |
12/11 | 1,101 | 1,136 | 1,098 | 1,136 | +2.16% | 279,100 | 646億7016万 | +5.19% | 25.8 | 0.53 |
12/08 | 1,118 | 1,124 | 1,104 | 1,112 | -0.89% | 278,200 | 633億389万 | +3.06% | 25.26 | 0.51 |
12/07 | 1,093 | 1,130 | 1,089 | 1,122 | +2.37% | 273,600 | 638億7317万 | +3.99% | 25.49 | 0.52 |
12/06 | 1,071 | 1,096 | 1,071 | 1,096 | +2.14% | 300,200 | 623億9304万 | +1.67% | 24.9 | 0.51 |
12/05 | 1,081 | 1,082 | 1,071 | 1,073 | -0.74% | 176,900 | 610億8370万 | -0.46% | 24.37 | 0.5 |
12/04 | 1,094 | 1,095 | 1,076 | 1,081 | -1.1% | 163,800 | 615億3913万 | +0.19% | 24.56 | 0.5 |
12/01 | 1,085 | 1,096 | 1,083 | 1,093 | +0.83% | 227,700 | 622億2226万 | +1.3% | 24.83 | 0.51 |
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 | 2,463 8,800 3/22 | 1,735 6,200 6/9 | 414,501 116,000 7/6 | - | - | +8.14% 3/22 | -9.98% 6/8 |
2008年 3月期 | 2,355 7,650 4/24 | 1,065 3,460 3/17 | 939,123 289,100 10/25 | - | - | +11.89% 4/15 | -20.99% 10/26 |
2009年 3月期 | 2,078 6,750 1/5 | 1,191 3,870 4/1 | 722,453 222,400 2/13 | - | - | +20.81% 11/5 | -23.18% 10/10 |
2010年 3月期 | 1,724 5,600 8/31 | 1,435 4,660 11/25 | 392,411 120,800 11/27 | - | - | +8.98% 11/30 | -5.4% 10/23 |
2011年 3月期 | 1,650 5,360 5/6 | 964 3,130 3/15 | 594,789 183,100 3/15 | 939億2864万 | 548億5012万 | +6.27% 12/15 | -12.15% 10/12 |
2012年 3月期 | 1,211 3,935 4/12 | 927 3,010 6/6 | 562,305 173,100 6/21 | 689億5694万 | 527億4724万 | +12.23% 6/21 | -9.55% 5/17 |
2013年 3月期 | 1,070 3,475 4/3 | 616 2,001 7/30 | 1,166,839 359,200 8/1 | 608億9590万 | 350億6552万 | +21.85% 4/12 | -16.59% 7/25 |
2014年 3月期 | 1,276 4,145 6/10 | 908 2,948 2/4 | 1,037,876 319,500 5/31 | 726億3698万 | 516億6288万 | +10.94% 6/3 | -7.98% 2/4 |
2015年 3月期 | 1,365 4,435 3/31 | 948 3,080 10/17 | 377,793 116,300 3/27 | 777億2214万 | 539億7614万 | +11.25% 11/14 | -6.57% 10/16 |
2016年 3月期 | 1,586 3,435 6/2 | 1,196 2,590 9/30 | 586,235 270,700 2/19 | 902億9613万 | 680億8354万 | +7.83% 6/2 | -12.67% 8/25 |
2017年 3月期 | 1,921 2,774 1/6 | 1,257 2,723 4/8 | 509,355 352,800 11/15 | 1093億8055万 | 715億7972万 | +11.39% 12/19 | -5.9% 6/24 |
2018年 3月期 | 2,335 3,065 3/30 | 1,707 2,465 4/14 | 679,481 517,700 6/12 | 1329億4035万 | 971億9649万 | +16.12% 11/8 | -7.11% 8/18 |
2019年 3月期 | 2,590 3,400 5/1 | 1,792 1,882 3/29 | 429,030 408,600 7/31 | 1474億7053万 | 1020億3660万 | +7.72% 7/30 | -11.37% 6/21 |
2020年 3月期 | 2,018 2,119 12/19 | 1,452 1,525 8/13 | 779,415 742,300 11/1 | 1148億8605万 | 826億8109万 | +12.74% 11/5 | -10.93% 3/9 |
2021年 3月期 | 2,073 5/29 | 1,357 12/17 | 638,500 11/30 | 1180億1167万 | 772億5124万 | +10.4% 5/12 | -10.24% 12/8 |
2022年 3月期 | 1,552 4/1 | 1,366 11/1 | 565,900 10/28 | 883億5220万 | 777億6360万 | +4.48% 12/17 | -9.45% 5/2 |
2023年 3月期 | 1,393 4/5 | 921 10/13 | 1,679,000 8/1 | 793億65万 | 524億3065万 | +7.26% 6/28 | -14.17% 8/4 |
2024年 3月期 | 1,267 9/15 | 1,025 10/4 | 838,300 5/23 | 721億2773万 | 583億5116万 | +9.76% 9/15 | -10.58% 10/4 |
最新 | 1,177 2024/4/30 | 271,300 | 670億421万 | -1.75% 1,198 |
年間値上がり率
- 1993/12/30 vs 1992/12/30
- -18%(0.82倍)
- 1994/12/30 vs 1993/12/30
- -25%(0.75倍)
- 1995/12/29 vs 1994/12/30
- -3%(0.97倍)
- 1996/12/30 vs 1995/12/29
- 6%(1.06倍)
- 1997/12/30 vs 1996/12/30
- -32%(0.68倍)
- 1998/12/30 vs 1997/12/30
- 5%(1.05倍)
- 1999/12/30 vs 1998/12/30
- 4%(1.04倍)
- 2000/12/29 vs 1999/12/30
- -8%(0.92倍)
- 2001/12/28 vs 2000/12/29
- 8%(1.08倍)
- 2002/12/30 vs 2001/12/28
- 19%(1.19倍)
- 2003/12/30 vs 2002/12/30
- 19%(1.19倍)
- 2004/12/30 vs 2003/12/30
- 54%(1.54倍)
- 2005/12/30 vs 2004/12/30
- 48%(1.48倍)
- 2006/12/29 vs 2005/12/30
- 13%(1.13倍)
- 2007/12/28 vs 2006/12/29
- -22%(0.78倍)
- 2008/12/30 vs 2007/12/28
- 28%(1.28倍)
- 2009/12/30 vs 2008/12/30
- -26%(0.74倍)
- 2010/12/30 vs 2009/12/30
- -18%(0.82倍)
- 2011/12/30 vs 2010/12/30
- -19%(0.81倍)
- 2012/12/28 vs 2011/12/30
- -18%(0.82倍)
- 2013/12/30 vs 2012/12/28
- 31%(1.31倍)
- 2014/12/30 vs 2013/12/30
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/30
- 24%(1.24倍)
- 2016/12/30 vs 2015/12/30
- 25%(1.25倍)
- 2017/12/29 vs 2016/12/30
- 23%(1.23倍)
- 2018/12/28 vs 2017/12/29
- -9%(0.91倍)
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)
- 2021/12/30 vs 2020/12/30
- 5%(1.05倍)
- 2022/12/30 vs 2021/12/30
- -31%(0.69倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/04/30 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
482円(2000/11/24) - 144%(2.44倍)
1,177円(4/30)