株価チャート
株価
4/26
- 前日 (4/25)
- 951
- 始値
- 945
- 高値
- 957
- 安値
- 937
- 終値 +0.63%
- 957
- 出来高 +69.36%
- 203,400
乖離率
- 株価（5日）
移動平均値 - -0.83%
965 - 株価（25日）
移動平均値 - -0.1%
958 - 出来高（5日）
移動平均値 - +44.56%
140,700
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 | 945 | 957 | 937 | 957 | +0.63% | 203,400 | 729億1665万 | -0.1% | 13 | 0.66 |
| 04/25 | 973 | 974 | 951 | 951 | -1.55% | 120,100 | 724億5949万 | -0.83% | 12.92 | 0.66 |
| 04/24 | 980 | 980 | 965 | 966 | -1.23% | 95,000 | 736億238万 | +0.73% | 13.12 | 0.67 |
| 04/23 | 971 | 983 | 970 | 978 | +0.72% | 139,400 | 745億1670万 | +1.98% | 13.29 | 0.68 |
| 04/22 | 957 | 971 | 957 | 971 | +2.86% | 145,600 | 739億8335万 | +1.25% | 13.19 | 0.67 |
| 04/19 | 951 | 954 | 938 | 944 | -0.74% | 170,200 | 719億2614万 | -1.46% | 12.83 | 0.65 |
| 04/18 | 955 | 958 | 948 | 951 | -0.21% | 99,600 | 724億5949万 | -0.83% | 12.92 | 0.66 |
| 04/17 | 968 | 970 | 948 | 953 | -0.83% | 220,900 | 726億1188万 | -0.52% | 12.95 | 0.66 |
| 04/16 | 969 | 978 | 961 | 961 | -1.54% | 121,600 | 732億2142万 | +0.31% | 13.06 | 0.66 |
| 04/15 | 960 | 988 | 960 | 976 | +0.31% | 123,500 | 743億6431万 | +1.99% | 13.26 | 0.67 |
| 04/12 | 980 | 986 | 967 | 973 | -0.82% | 104,800 | 741億3574万 | +1.88% | 13.22 | 0.67 |
| 04/11 | 969 | 994 | 965 | 981 | +0.41% | 177,000 | 747億4528万 | +2.94% | 13.33 | 0.68 |
| 04/10 | 967 | 982 | 964 | 977 | +2.3% | 211,700 | 744億4051万 | +2.63% | 13.27 | 0.68 |
| 04/09 | 963 | 965 | 954 | 955 | -0.83% | 88,000 | 727億6426万 | +0.63% | 12.97 | 0.66 |
| 04/08 | 955 | 966 | 949 | 963 | +0.84% | 156,100 | 733億7381万 | +1.58% | 13.08 | 0.67 |
| 04/05 | 950 | 959 | 946 | 955 | -0.1% | 116,800 | 727億6426万 | +0.84% | 12.97 | 0.66 |
| 04/04 | 960 | 961 | 952 | 956 | 0% | 102,200 | 728億4046万 | +1.16% | 12.99 | 0.66 |
| 04/03 | 945 | 960 | 944 | 956 | +1.7% | 264,300 | 728億4046万 | +1.27% | 12.99 | 0.66 |
| 04/02 | 948 | 950 | 936 | 940 | -0.32% | 164,400 | 716億2137万 | -0.32% | 12.77 | 0.65 |
| 04/01 | 955 | 956 | 942 | 943 | -0.95% | 137,600 | 718億4995万 | +0.21% | 12.81 | 0.65 |
| 03/29 | 950 | 956 | 947 | 952 | +0.74% | 112,300 | 725億3568万 | +1.38% | 12.93 | 0.66 |
| 03/28 | 960 | 960 | 942 | 945 | -0.84% | 152,400 | 720億233万 | +0.85% | 12.84 | 0.65 |
| 03/27 | 948 | 959 | 945 | 953 | +0.85% | 219,000 | 726億1188万 | +1.93% | 12.95 | 0.66 |
| 03/26 | 958 | 959 | 942 | 945 | -1.05% | 123,200 | 720億233万 | +0.96% | 12.84 | 0.65 |
| 03/25 | 969 | 969 | 955 | 955 | -0.93% | 123,000 | 727億6426万 | +2.03% | 12.97 | 0.66 |
| 03/22 | 972 | 973 | 957 | 964 | -0.82% | 173,100 | 734億5000万 | +3.1% | 13.1 | 0.67 |
| 03/21 | 965 | 973 | 960 | 972 | +1.36% | 255,900 | 740億5954万 | +3.96% | 13.21 | 0.67 |
| 03/19 | 965 | 970 | 955 | 959 | -1.24% | 150,000 | 730億6903万 | +2.57% | 13.03 | 0.66 |
| 03/18 | 961 | 975 | 953 | 971 | +1.78% | 420,800 | 739億8335万 | +3.74% | 13.19 | 0.67 |
| 03/15 | 950 | 956 | 942 | 954 | +0.1% | 268,100 | 726億8807万 | +1.71% | 12.96 | 0.66 |
| 03/14 | 953 | 958 | 945 | 953 | +0.53% | 156,300 | 726億1188万 | +1.38% | 12.95 | 0.66 |
| 03/13 | 934 | 953 | 934 | 948 | +1.07% | 270,000 | 722億3091万 | +0.53% | 12.88 | 0.66 |
| 03/12 | 931 | 940 | 916 | 938 | +0.86% | 249,500 | 714億6898万 | -0.85% | 12.74 | 0.65 |
| 03/11 | 926 | 932 | 919 | 930 | -0.11% | 325,900 | 708億5944万 | -1.9% | 12.63 | 0.64 |
| 03/08 | 936 | 942 | 928 | 931 | -0.53% | 255,200 | 709億3563万 | -2.1% | 12.65 | 0.64 |
| 03/07 | 943 | 947 | 931 | 936 | -0.32% | 399,300 | 713億1660万 | -1.89% | 12.72 | 0.65 |
| 03/06 | 924 | 945 | 922 | 939 | +1.62% | 1,791,300 | 715億4518万 | -1.88% | 12.76 | 0.65 |
| 03/05 | 929 | 934 | 919 | 924 | +0.11% | 291,600 | 704億228万 | -3.75% | 12.55 | 0.64 |
| 03/04 | 924 | 932 | 917 | 923 | -0.11% | 262,100 | 703億2609万 | -4.15% | 12.54 | 0.64 |
| 03/01 | 930 | 932 | 921 | 924 | -0.11% | 235,000 | 704億228万 | -4.45% | 12.55 | 0.64 |
| 02/29 | 931 | 936 | 918 | 925 | -0.64% | 451,200 | 704億7847万 | -4.64% | 12.57 | 0.64 |
| 02/28 | 922 | 941 | 917 | 931 | +0.22% | 1,222,700 | 709億3563万 | -4.41% | 12.65 | 0.64 |
| 02/27 | 893 | 932 | 893 | 929 | +4.26% | 1,584,500 | 707億8325万 | -4.91% | 12.62 | 0.64 |
| 02/26 | 892 | 904 | 890 | 891 | -0.22% | 477,700 | 678億8791万 | -9.17% | 12.11 | 0.62 |
| 02/22 | 888 | 901 | 888 | 893 | +0.34% | 473,400 | 680億4030万 | -9.43% | 12.13 | 0.62 |
| 02/21 | 900 | 908 | 888 | 890 | -1.98% | 830,700 | 678億1172万 | -10.19% | 12.09 | 0.61 |
| 02/20 | 903 | 919 | 900 | 908 | -5.81% | 1,243,200 | 691億8319万 | -8.93% | 12.34 | 0.63 |
| 02/19 | 941 | 966 | 939 | 964 | +2.66% | 98,600 | 734億5000万 | -3.79% | 13.1 | 0.67 |
| 02/16 | 945 | 949 | 939 | 939 | -0.11% | 84,300 | 715億4518万 | -6.57% | 12.76 | 0.65 |
| 02/15 | 963 | 963 | 939 | 940 | -1.88% | 124,400 | 716億2137万 | -6.93% | 12.77 | 0.65 |
| 02/14 | 986 | 986 | 953 | 958 | -3.04% | 185,900 | 729億9284万 | -5.62% | 13.02 | 0.66 |
| 02/13 | 985 | 990 | 980 | 988 | +0.3% | 133,400 | 752億7863万 | -3.04% | 13.42 | 0.68 |
| 02/09 | 998 | 998 | 985 | 985 | -1.79% | 185,000 | 750億5005万 | -3.71% | 13.38 | 0.68 |
| 02/08 | 996 | 1,030 | 994 | 1,003 | -1.67% | 329,800 | 764億2152万 | -2.24% | 13.63 | 0.69 |
| 02/07 | 1,020 | 1,026 | 1,013 | 1,020 | 0% | 173,600 | 777億1680万 | -0.68% | 13.86 | 0.7 |
| 02/06 | 1,018 | 1,025 | 1,011 | 1,020 | +0.1% | 154,900 | 777億1680万 | -0.58% | 13.86 | 0.7 |
| 02/05 | 1,010 | 1,021 | 1,005 | 1,019 | +2.21% | 149,000 | 776億4061万 | -0.59% | 13.84 | 0.7 |
| 02/02 | 1,004 | 1,014 | 997 | 997 | -0.2% | 182,100 | 759億6437万 | -2.73% | 13.55 | 0.69 |
| 02/01 | 1,009 | 1,016 | 998 | 999 | -1.19% | 187,600 | 761億1675万 | -2.54% | 13.57 | 0.69 |
| 01/31 | 1,001 | 1,012 | 1,001 | 1,011 | +1% | 156,900 | 770億3107万 | -1.27% | 13.74 | 0.7 |
| 01/30 | 1,018 | 1,020 | 1,001 | 1,001 | -1.48% | 101,300 | 762億6914万 | -2.05% | 13.6 | 0.69 |
| 01/29 | 1,012 | 1,021 | 1,011 | 1,016 | +1.09% | 103,300 | 774億1203万 | -0.59% | 13.8 | 0.7 |
| 01/26 | 1,012 | 1,012 | 1,005 | 1,005 | -0.69% | 87,000 | 765億7391万 | -1.66% | 13.65 | 0.69 |
| 01/25 | 1,003 | 1,015 | 1,002 | 1,012 | +0.6% | 92,700 | 771億726万 | -0.98% | 13.75 | 0.7 |
| 01/24 | 1,010 | 1,014 | 1,004 | 1,006 | -0.89% | 64,700 | 766億5010万 | -1.57% | 13.67 | 0.7 |
| 01/23 | 1,021 | 1,026 | 1,013 | 1,015 | -0.98% | 116,000 | 773億3584万 | -0.78% | 13.79 | 0.7 |
| 01/22 | 1,013 | 1,025 | 1,013 | 1,025 | +1.59% | 75,700 | 780億9777万 | +0.1% | 13.93 | 0.71 |
| 01/19 | 1,019 | 1,022 | 1,008 | 1,009 | -1.27% | 101,000 | 768億7868万 | -1.56% | 13.71 | 0.7 |
| 01/18 | 1,024 | 1,032 | 1,020 | 1,022 | +0.1% | 82,600 | 778億6919万 | -0.58% | 13.88 | 0.71 |
| 01/17 | 1,035 | 1,042 | 1,021 | 1,021 | -1.83% | 93,400 | 777億9300万 | -0.78% | 13.87 | 0.71 |
| 01/16 | 1,044 | 1,051 | 1,030 | 1,040 | -0.38% | 76,600 | 792億4066万 | +0.97% | 14.13 | 0.72 |
| 01/15 | 1,031 | 1,047 | 1,031 | 1,044 | +0.77% | 53,100 | 795億4543万 | +1.36% | 14.18 | 0.72 |
| 01/12 | 1,058 | 1,058 | 1,032 | 1,036 | -2.08% | 65,400 | 789億3589万 | +0.58% | 14.08 | 0.72 |
| 01/11 | 1,064 | 1,071 | 1,057 | 1,058 | -0.09% | 97,400 | 806億1214万 | +2.82% | 14.37 | 0.73 |
| 01/10 | 1,058 | 1,066 | 1,052 | 1,059 | +0.57% | 100,300 | 806億8833万 | +3.02% | 14.39 | 0.73 |
| 01/09 | 1,088 | 1,088 | 1,047 | 1,053 | -3.22% | 145,600 | 802億3117万 | +2.63% | 14.31 | 0.73 |
| 01/05 | 1,085 | 1,093 | 1,077 | 1,088 | +1.87% | 224,500 | 828億9792万 | +6.15% | 14.78 | 0.75 |
| 01/04 | 1,017 | 1,068 | 1,008 | 1,068 | +4.09% | 176,200 | 813億7407万 | +4.5% | 14.51 | 0.74 |
| 2023 | ||||||||||
| 12/29 | 1,000 | 1,026 | 999 | 1,026 | +2.19% | 153,000 | 781億7396万 | +0.59% | 5.4 | 0.71 |
| 12/28 | 1,002 | 1,004 | 993 | 1,004 | +0.1% | 457,500 | 764億9772万 | -1.47% | 5.28 | 0.69 |
| 12/27 | 1,005 | 1,007 | 996 | 1,003 | -0.1% | 1,011,500 | 764億2152万 | -1.57% | 5.27 | 0.69 |
| 12/26 | 990 | 1,008 | 989 | 1,004 | +1.11% | 442,600 | 764億9772万 | -1.47% | 5.28 | 0.69 |
| 12/25 | 985 | 993 | 980 | 993 | +1.43% | 725,000 | 756億5959万 | -2.65% | 5.22 | 0.69 |
| 12/22 | 976 | 985 | 974 | 979 | +0.82% | 506,100 | 745億9289万 | -4.11% | 5.15 | 0.68 |
| 12/21 | 990 | 991 | 971 | 971 | -2.9% | 618,300 | 739億8335万 | -5.08% | 5.11 | 0.67 |
| 12/20 | 1,005 | 1,010 | 999 | 1,000 | -0.3% | 202,000 | 761億9295万 | -2.34% | 5.26 | 0.69 |
| 12/19 | 996 | 1,005 | 993 | 1,003 | +0.1% | 186,100 | 764億2152万 | -2.05% | 5.27 | 0.69 |
| 12/18 | 1,000 | 1,002 | 988 | 1,002 | -0.99% | 368,600 | 763億4533万 | -2.15% | 5.27 | 0.69 |
| 12/15 | 1,027 | 1,033 | 1,009 | 1,012 | -2.03% | 223,000 | 771億726万 | -1.08% | 5.32 | 0.7 |
| 12/14 | 1,035 | 1,048 | 1,027 | 1,033 | -0.19% | 292,700 | 787億731万 | +1.08% | 5.43 | 0.71 |
| 12/13 | 1,071 | 1,071 | 1,033 | 1,035 | -2.45% | 156,500 | 788億5970万 | +1.37% | 5.44 | 0.72 |
| 12/12 | 1,072 | 1,077 | 1,059 | 1,061 | -1.76% | 227,500 | 808億4071万 | +4.12% | 5.58 | 0.73 |
| 12/11 | 1,057 | 1,080 | 1,057 | 1,080 | +2.18% | 150,400 | 822億8838万 | +6.19% | 5.68 | 0.75 |
| 12/08 | 1,064 | 1,078 | 1,052 | 1,057 | +0.76% | 303,500 | 805億3594万 | +4.14% | 5.56 | 0.73 |
| 12/07 | 1,041 | 1,053 | 1,040 | 1,049 | +0.77% | 187,000 | 799億2640万 | +3.45% | 5.52 | 0.72 |
| 12/06 | 1,020 | 1,042 | 1,017 | 1,041 | +1.56% | 146,300 | 793億1686万 | +2.76% | 5.47 | 0.72 |
| 12/05 | 1,016 | 1,031 | 1,009 | 1,025 | +0.29% | 115,600 | 780億9777万 | +1.28% | 5.39 | 0.71 |
| 12/04 | 1,022 | 1,026 | 1,016 | 1,022 | -0.2% | 108,200 | 778億6919万 | +1.09% | 5.37 | 0.71 |
| 12/01 | 1,026 | 1,036 | 1,019 | 1,024 | +0.39% | 108,400 | 780億2158万 | +1.39% | 5.38 | 0.71 |
| 11/30 | 1,014 | 1,021 | 1,005 | 1,020 | +0.39% | 128,700 | 777億1680万 | +0.99% | 5.36 | 0.7 |
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 12月期 | 1,090 2/8 | 483 8/20 | 820,500 8/9 | - | - | +8.78% 2/9 | -16.07% 8/9 |
| 2008年 12月期 | 694 4/7 | 305 9/18 | 799,000 6/27 | - | - | +24.01% 10/30 | -22.78% 9/3 |
| 2009年 12月期 | 725 9/15 | 459 6/19 | 878,000 7/29 | - | - | +17% 8/7 | -12.63% 11/12 |
| 2010年 12月期 | 631 7/5 | 450 11/30 | 353,500 5/7 | 480億7715万 | 342億8640万 | +12.87% 6/8 | -11.28% 2/10 |
| 2011年 12月期 | 531 10/3 | 352 3/15 | 333,500 3/25 | 404億5795万 | 268億1958万 | +10.93% 3/28 | -20.06% 3/15 |
| 2012年 12月期 | 624 11/27 | 480 6/20 6/15 他2件 | 158,000 4/20 | 475億4380万 | 365億7216万 | +10.16% 1/25 | -7.93% 6/1 |
| 2013年 12月期 | 845 5/7 | 571 2/13 | 733,700 12/10 | 643億8224万 | 435億563万 | +16.01% 5/7 | -14.47% 6/13 |
| 2014年 12月期 | 776 12/3 | 537 2/5 | 368,100 2/5 | 591億2572万 | 409億1561万 | +7.13% 6/19 | -6.45% 10/17 |
| 2015年 12月期 | 958 8/11 8/10 | 711 1/22 | 322,800 6/12 | 729億9284万 | 541億7318万 | +10.13% 8/10 | -13.01% 8/24 |
| 2016年 12月期 | 864 12/22 | 680 2/10 2/9 | 505,500 2/12 | 658億3070万 | 518億1120万 | +9.16% 9/27 | -9.02% 2/9 |
| 2017年 12月期 | 1,032 11/9 | 700 2/9 | 525,200 11/9 | 786億3112万 | 533億3506万 | +12.41% 8/7 | -7.37% 2/6 |
| 2018年 12月期 | 1,129 7/18 | 801 12/25 | 350,500 7/30 | 860億2184万 | 610億3055万 | +11.96% 9/26 | -13.78% 12/25 |
| 2019年 12月期 | 1,016 12/13 | 752 8/6 | 282,300 2/14 | 774億1203万 | 572億9709万 | +11.9% 9/25 | -8.28% 6/18 |
| 2020年 12月期 | 1,073 12/30 12/29 | 719 3/13 | 274,200 3/24 | 817億5503万 | 547億8273万 | +14.33% 4/8 | -15.9% 3/13 |
| 2021年 12月期 | 1,394 10/6 | 898 4/28 | 1,055,100 12/28 | 1062億1297万 | 684億2126万 | +13.94% 5/20 | -13.37% 11/22 |
| 2022年 12月期 | 1,134 12/13 | 812 5/31 | 1,260,400 7/28 | 864億280万 | 618億6867万 | +12.32% 8/8 | -11.33% 2/21 |
| 2023年 12月期 | 1,278 6/19 | 955 11/9 | 1,011,500 12/27 | 973億7459万 | 727億6426万 | +6.89% 2/10 | -11.83% 7/12 |
| 最新 | 957 2024/4/26 | 203,400 | 729億1665万 | -0.1% 958 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- 31%（1.31倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 101%（2.01倍）
- 2006/12/29 vs 2005/12/30
- 18%（1.18倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- 11%（1.11倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/04/26 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
260円（2003/03/11） - 268%（3.68倍）
957円（4/26）