株価チャート
株価
4/25
- 前日 (4/24)
- 1,132
- 始値
- 1,115
- 高値
- 1,130
- 安値
- 1,115
- 終値 -0.97%
- 1,121
- 出来高 -67.57%
- 3,600
乖離率
- 株価（5日）
移動平均値 - +0.81%
1,112 - 株価（25日）
移動平均値 - -0.97%
1,132 - 出来高（5日）
移動平均値 - -57.04%
8,380
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 | 1,115 | 1,130 | 1,115 | 1,121 | -0.97% | 3,600 | 171億5507万 | -0.97% | 42.8 | 0.88 |
| 04/24 | 1,122 | 1,169 | 1,120 | 1,132 | +1.62% | 11,100 | 173億2341万 | -0.09% | 43.22 | 0.88 |
| 04/23 | 1,102 | 1,114 | 1,100 | 1,114 | +1.18% | 2,900 | 170億4795万 | -1.68% | 42.54 | 0.87 |
| 04/22 | 1,105 | 1,112 | 1,097 | 1,101 | +1.01% | 4,500 | 168億4900万 | -2.91% | 42.04 | 0.86 |
| 04/19 | 1,119 | 1,120 | 1,081 | 1,090 | -2.94% | 19,800 | 166億8067万 | -3.88% | 41.62 | 0.85 |
| 04/18 | 1,134 | 1,134 | 1,118 | 1,123 | +0.54% | 4,800 | 171億8568万 | -0.88% | 42.88 | 0.88 |
| 04/17 | 1,139 | 1,140 | 1,114 | 1,117 | -0.62% | 9,100 | 170億9386万 | -1.33% | 42.65 | 0.87 |
| 04/16 | 1,129 | 1,142 | 1,124 | 1,124 | -1.23% | 9,100 | 172億98万 | -0.53% | 42.92 | 0.88 |
| 04/15 | 1,135 | 1,138 | 1,125 | 1,138 | +0.62% | 8,000 | 174億1523万 | +0.8% | 43.45 | 0.89 |
| 04/12 | 1,138 | 1,138 | 1,131 | 1,131 | -0.62% | 1,800 | 173億811万 | +0.27% | 43.19 | 0.88 |
| 04/11 | 1,132 | 1,146 | 1,129 | 1,138 | +0.53% | 3,400 | 174億1523万 | +0.98% | 43.45 | 0.89 |
| 04/10 | 1,149 | 1,150 | 1,130 | 1,132 | -1.31% | 8,100 | 173億2341万 | +0.53% | 43.22 | 0.88 |
| 04/09 | 1,130 | 1,147 | 1,130 | 1,147 | +1.87% | 3,500 | 175億5296万 | +2.05% | 43.8 | 0.9 |
| 04/08 | 1,132 | 1,134 | 1,119 | 1,126 | -0.09% | 4,900 | 172億3159万 | +0.27% | 42.99 | 0.88 |
| 04/05 | 1,115 | 1,135 | 1,114 | 1,127 | +0.81% | 7,500 | 172億4689万 | +0.45% | 43.03 | 0.88 |
| 04/04 | 1,121 | 1,175 | 1,116 | 1,118 | +0.09% | 11,600 | 171億916万 | -0.27% | 42.69 | 0.87 |
| 04/03 | 1,110 | 1,135 | 1,110 | 1,117 | +0.09% | 6,700 | 170億9386万 | -0.45% | 42.65 | 0.87 |
| 04/02 | 1,150 | 1,150 | 1,113 | 1,116 | -2.96% | 9,200 | 170億7855万 | -0.62% | 42.61 | 0.87 |
| 04/01 | 1,167 | 1,175 | 1,142 | 1,150 | +1.14% | 9,100 | 175億9887万 | +2.31% | 43.91 | 0.9 |
| 03/29 | 1,149 | 1,158 | 1,131 | 1,137 | -0.87% | 10,700 | 173億9993万 | +1.16% | 43.42 | 0.89 |
| 03/28 | 1,140 | 1,225 | 1,138 | 1,147 | -1.97% | 15,200 | 175億5296万 | +2.14% | 43.8 | 0.9 |
| 03/27 | 1,178 | 1,185 | 1,163 | 1,170 | +0.17% | 16,700 | 179億494万 | +4.19% | 44.68 | 0.91 |
| 03/26 | 1,163 | 1,182 | 1,163 | 1,168 | -0.26% | 8,500 | 178億7433万 | +4.1% | 44.6 | 0.91 |
| 03/25 | 1,166 | 1,192 | 1,160 | 1,171 | +1.47% | 22,600 | 179億2024万 | +4.55% | 44.71 | 0.91 |
| 03/22 | 1,149 | 1,156 | 1,137 | 1,154 | +0.52% | 11,800 | 176億6008万 | +3.31% | 44.06 | 0.9 |
| 03/21 | 1,134 | 1,156 | 1,125 | 1,148 | +1.77% | 19,200 | 175億6826万 | +2.78% | 43.84 | 0.9 |
| 03/19 | 1,121 | 1,130 | 1,111 | 1,128 | -0.27% | 13,400 | 172億6220万 | +0.89% | 43.07 | 0.88 |
| 03/18 | 1,187 | 1,187 | 1,111 | 1,131 | +3.1% | 49,600 | 173億811万 | +1.07% | 43.19 | 0.88 |
| 03/15 | 1,083 | 1,097 | 1,079 | 1,097 | +1.39% | 13,000 | 167億8779万 | -2.14% | 41.89 | 0.86 |
| 03/14 | 1,080 | 1,085 | 1,075 | 1,082 | +0.28% | 3,500 | 165億5824万 | -3.82% | 41.31 | 0.84 |
| 03/13 | 1,089 | 1,089 | 1,077 | 1,079 | -0.09% | 3,500 | 165億1233万 | -4.26% | 41.2 | 0.84 |
| 03/12 | 1,093 | 1,093 | 1,078 | 1,080 | -1.19% | 13,400 | 165億2763万 | -4.34% | 41.24 | 0.84 |
| 03/11 | 1,111 | 1,111 | 1,080 | 1,093 | -2.15% | 14,500 | 167億2658万 | -3.27% | 41.73 | 0.85 |
| 03/08 | 1,104 | 1,120 | 1,101 | 1,117 | +1.18% | 4,200 | 170億9386万 | -1.15% | 42.65 | 0.87 |
| 03/07 | 1,105 | 1,114 | 1,095 | 1,104 | +0.09% | 7,300 | 168億9491万 | -2.21% | 42.15 | 0.86 |
| 03/06 | 1,097 | 1,118 | 1,091 | 1,103 | +0.64% | 7,700 | 168億7961万 | -2.22% | 42.12 | 0.86 |
| 03/05 | 1,119 | 1,119 | 1,094 | 1,096 | -0.99% | 9,700 | 167億7249万 | -2.66% | 41.85 | 0.86 |
| 03/04 | 1,103 | 1,107 | 1,092 | 1,107 | +0.64% | 9,200 | 169億4082万 | -1.6% | 42.27 | 0.86 |
| 03/01 | 1,108 | 1,110 | 1,099 | 1,100 | -1.52% | 9,600 | 168億3370万 | -2.05% | 42 | 0.86 |
| 02/29 | 1,146 | 1,146 | 1,117 | 1,117 | -2.27% | 10,900 | 170億9386万 | -0.36% | 42.65 | 0.87 |
| 02/28 | 1,132 | 1,146 | 1,132 | 1,143 | +0.79% | 6,400 | 174億9175万 | +2.14% | 43.64 | 0.89 |
| 02/27 | 1,140 | 1,147 | 1,133 | 1,134 | -0.09% | 4,100 | 173億5402万 | +1.61% | 43.3 | 0.89 |
| 02/26 | 1,151 | 1,151 | 1,134 | 1,135 | -1.3% | 8,800 | 173億6932万 | +1.98% | 43.34 | 0.89 |
| 02/22 | 1,138 | 1,155 | 1,138 | 1,150 | +1.5% | 9,400 | 175億9887万 | +3.7% | 43.91 | 0.9 |
| 02/21 | 1,143 | 1,156 | 1,131 | 1,133 | -0.87% | 8,400 | 173億3871万 | +2.53% | 43.26 | 0.88 |
| 02/20 | 1,172 | 1,172 | 1,130 | 1,143 | -0.26% | 11,000 | 174億9175万 | +3.72% | 43.64 | 0.89 |
| 02/19 | 1,138 | 1,146 | 1,122 | 1,146 | +2.96% | 8,100 | 175億3766万 | +4.28% | 43.76 | 0.89 |
| 02/16 | 1,079 | 1,125 | 1,077 | 1,113 | +2.39% | 14,500 | 170億3264万 | +1.64% | 42.5 | 0.87 |
| 02/15 | 1,147 | 1,148 | 1,073 | 1,087 | -5.56% | 51,000 | 166億3476万 | -0.55% | 41.51 | 0.85 |
| 02/14 | 1,168 | 1,169 | 1,141 | 1,151 | -1.54% | 17,300 | 176億1417万 | +5.31% | 43.95 | 0.9 |
| 02/13 | 1,171 | 1,179 | 1,164 | 1,169 | -0.17% | 20,800 | 178億8963万 | +7.15% | 44.64 | 0.91 |
| 02/09 | 1,163 | 1,191 | 1,160 | 1,171 | -0.51% | 32,200 | 179億2024万 | +7.83% | 44.71 | 0.91 |
| 02/08 | 1,222 | 1,222 | 1,162 | 1,177 | -0.59% | 86,200 | 180億1206万 | +8.88% | 44.94 | 0.92 |
| 02/07 | 1,151 | 1,207 | 1,149 | 1,184 | +3.05% | 91,500 | 181億1918万 | +10.04% | 45.21 | 0.92 |
| 02/06 | 1,125 | 1,150 | 1,121 | 1,149 | +2.68% | 26,200 | 175億8357万 | +7.48% | 43.87 | 0.9 |
| 02/05 | 1,105 | 1,139 | 1,100 | 1,119 | +1.73% | 32,200 | 171億2446万 | +5.17% | 42.73 | 0.87 |
| 02/02 | 1,110 | 1,110 | 1,095 | 1,100 | +0.46% | 17,100 | 168億3370万 | +3.77% | 42 | 0.86 |
| 02/01 | 1,097 | 1,110 | 1,091 | 1,095 | -0.18% | 33,700 | 167億5718万 | +3.6% | 41.81 | 0.85 |
| 01/31 | 1,070 | 1,099 | 1,066 | 1,097 | +2.52% | 23,700 | 167億8779万 | +4.08% | 41.89 | 0.86 |
| 01/30 | 1,060 | 1,075 | 1,060 | 1,070 | +0.94% | 8,900 | 163億7460万 | +1.81% | 40.86 | 0.84 |
| 01/29 | 1,064 | 1,065 | 1,060 | 1,060 | -0.38% | 10,500 | 162億2157万 | +1.05% | 40.47 | 0.83 |
| 01/26 | 1,061 | 1,070 | 1,057 | 1,064 | +0.66% | 10,300 | 162億8278万 | +1.53% | 40.63 | 0.83 |
| 01/25 | 1,060 | 1,062 | 1,055 | 1,057 | -0.38% | 7,300 | 161億7566万 | +0.96% | 40.36 | 0.83 |
| 01/24 | 1,060 | 1,073 | 1,060 | 1,061 | -0.09% | 16,900 | 162億3687万 | +1.43% | 40.51 | 0.83 |
| 01/23 | 1,074 | 1,074 | 1,062 | 1,062 | -0.84% | 13,000 | 162億5217万 | +1.63% | 40.55 | 0.83 |
| 01/22 | 1,053 | 1,075 | 1,053 | 1,071 | +1.71% | 19,100 | 163億8990万 | +2.68% | 40.89 | 0.84 |
| 01/19 | 1,050 | 1,060 | 1,050 | 1,053 | +0.38% | 9,400 | 161億1444万 | +1.06% | 40.21 | 0.82 |
| 01/18 | 1,046 | 1,059 | 1,045 | 1,049 | +0.38% | 8,200 | 160億5323万 | +0.67% | 40.05 | 0.82 |
| 01/17 | 1,055 | 1,063 | 1,042 | 1,045 | -1.23% | 16,300 | 159億9202万 | +0.38% | 39.9 | 0.82 |
| 01/16 | 1,062 | 1,067 | 1,057 | 1,058 | -0.19% | 10,500 | 161億9096万 | +1.63% | 40.4 | 0.83 |
| 01/15 | 1,056 | 1,066 | 1,056 | 1,060 | +0.38% | 11,400 | 162億2157万 | +2.02% | 40.47 | 0.83 |
| 01/12 | 1,072 | 1,080 | 1,055 | 1,056 | -1.49% | 12,600 | 161億6035万 | +1.73% | 40.32 | 0.82 |
| 01/11 | 1,088 | 1,088 | 1,072 | 1,072 | -0.74% | 8,900 | 164億521万 | +3.38% | 40.93 | 0.84 |
| 01/10 | 1,084 | 1,090 | 1,078 | 1,080 | -0.37% | 13,500 | 165億2763万 | +4.35% | 41.24 | 0.84 |
| 01/09 | 1,069 | 1,089 | 1,066 | 1,084 | +1.98% | 16,500 | 165億8885万 | +4.84% | 41.39 | 0.85 |
| 01/05 | 1,052 | 1,065 | 1,051 | 1,063 | +1.24% | 15,900 | 162億6748万 | +3% | 40.59 | 0.83 |
| 01/04 | 1,035 | 1,059 | 1,031 | 1,050 | +1.25% | 10,500 | 160億6853万 | +1.84% | 40.09 | 0.82 |
| 2023 | ||||||||||
| 12/29 | 1,029 | 1,038 | 1,028 | 1,037 | +1.17% | 16,500 | 158億6959万 | +0.68% | 39.6 | 0.81 |
| 12/28 | 1,014 | 1,029 | 1,010 | 1,025 | +1.08% | 10,600 | 156億8595万 | -0.49% | 39.14 | 0.8 |
| 12/27 | 1,013 | 1,018 | 1,013 | 1,014 | -0.1% | 29,600 | 155億1761万 | -1.55% | 38.72 | 0.79 |
| 12/26 | 1,019 | 1,022 | 1,011 | 1,015 | -0.49% | 12,300 | 155億3291万 | -1.46% | 38.76 | 0.79 |
| 12/25 | 1,030 | 1,031 | 1,017 | 1,020 | -0.58% | 22,300 | 156億943万 | -1.07% | 38.95 | 0.8 |
| 12/22 | 1,030 | 1,032 | 1,025 | 1,026 | 0% | 13,700 | 157億125万 | -0.58% | 39.18 | 0.8 |
| 12/21 | 1,029 | 1,031 | 1,026 | 1,026 | -0.29% | 8,800 | 157億125万 | -0.58% | 39.18 | 0.8 |
| 12/20 | 1,035 | 1,038 | 1,025 | 1,029 | 0% | 9,600 | 157億4716万 | -0.29% | 39.29 | 0.8 |
| 12/19 | 1,024 | 1,034 | 1,024 | 1,029 | +0.29% | 7,100 | 157億4716万 | -0.19% | 39.29 | 0.8 |
| 12/18 | 1,035 | 1,035 | 1,025 | 1,026 | -0.87% | 9,200 | 157億125万 | -0.68% | 39.18 | 0.8 |
| 12/15 | 1,029 | 1,035 | 1,023 | 1,035 | +0.58% | 8,200 | 158億3898万 | 0% | 39.52 | 0.81 |
| 12/14 | 1,034 | 1,035 | 1,023 | 1,029 | -0.39% | 11,400 | 157億4716万 | -0.77% | 39.29 | 0.8 |
| 12/13 | 1,045 | 1,045 | 1,030 | 1,033 | -0.48% | 10,400 | 158億838万 | -0.77% | 39.44 | 0.81 |
| 12/12 | 1,042 | 1,045 | 1,032 | 1,038 | -0.38% | 9,800 | 158億8489万 | -0.38% | 39.63 | 0.81 |
| 12/11 | 1,026 | 1,045 | 1,026 | 1,042 | +1.56% | 16,300 | 159億4611万 | -0.19% | 39.79 | 0.81 |
| 12/08 | 1,040 | 1,040 | 1,025 | 1,026 | -1.44% | 8,800 | 157億125万 | -1.72% | 39.18 | 0.8 |
| 12/07 | 1,031 | 1,047 | 1,031 | 1,041 | +0.97% | 8,200 | 159億3080万 | -0.38% | 39.75 | 0.81 |
| 12/06 | 1,032 | 1,038 | 1,025 | 1,031 | -0.1% | 9,700 | 157億7777万 | -1.34% | 39.37 | 0.8 |
| 12/05 | 1,029 | 1,037 | 1,024 | 1,032 | 0% | 10,600 | 157億9307万 | -1.15% | 39.41 | 0.81 |
| 12/04 | 1,023 | 1,039 | 1,023 | 1,032 | +0.88% | 6,600 | 157億9307万 | -1.15% | 39.41 | 0.81 |
| 12/01 | 1,033 | 1,036 | 1,021 | 1,023 | -1.06% | 22,400 | 156億5534万 | -2.11% | 39.06 | 0.8 |
| 11/30 | 1,034 | 1,039 | 1,033 | 1,034 | 0% | 6,000 | 158億2368万 | -1.34% | 39.48 | 0.81 |
| 11/29 | 1,045 | 1,045 | 1,034 | 1,034 | -0.29% | 10,900 | 158億2368万 | -1.52% | 39.48 | 0.81 |
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 | 4,390 439 4/3 | 2,850 285 10/13 | 57,900 579,000 4/3 | - | - | +9.36% 3/1 | -15.06% 6/2 |
| 2008年 3月期 | 3,450 345 7/6 | 2,760 276 12/21 | 20,800 208,000 9/21 | - | - | +7.19% 3/12 | -9.29% 4/1 |
| 2009年 3月期 | 3,190 319 6/5 319 6/3 他2件 | 1,940 194 3/26 194 3/10 | 11,400 114,000 9/24 | - | - | +10.73% 3/23 | -19.61% 10/8 |
| 2010年 3月期 | 2,070 207 6/1 | 1,730 173 11/30 | 7,200 72,000 9/24 | - | - | +7.06% 3/10 | -5.33% 4/5 |
| 2011年 3月期 | 1,820 182 3/24 | 1,320 132 3/15 132 3/14 | 16,800 168,000 3/24 | 186億9431万 | 135億5851万 | +10.64% 2/22 | -12.83% 10/13 |
| 2012年 3月期 | 1,530 153 4/4 153 4/1 | 1,000 100 11/28 100 11/25 他3件 | 11,600 116,000 4/27 | 157億1554万 | 102億7160万 | +12.78% 2/20 | -11.05% 10/11 |
| 2013年 3月期 | 1,490 149 3/25 | 990 99 9/5 | 13,800 138,000 3/27 | 153億468万 | 101億6888万 | +14.31% 3/14 | -8.83% 5/14 |
| 2014年 3月期 | 2,380 238 9/11 | 1,200 120 4/2 | 166,200 1,662,000 9/11 | 244億4640万 | 123億2592万 | +39.76% 9/11 | -17.22% 6/7 |
| 2015年 3月期 | 2,410 241 7/8 | 1,600 160 5/20 | 87,200 872,000 7/8 | 247億5468万 | 164億3464万 | +35.53% 4/27 | -12% 10/17 |
| 2016年 3月期 | 3,750 375 8/20 | 2,060 206 2/12 206 4/1 | 1,101,700 11,017,000 4/27 | 385億1869万 | 211億5960万 | +20.31% 8/19 | -17.88% 2/12 |
| 2017年 3月期 | 2,270 227 4/15 | 1,750 175 6/28 | 32,100 321,000 1/13 | 233億1664万 | 179億7539万 | +8.65% 12/16 | -9.81% 6/28 |
| 2018年 3月期 | 2,140 214 4/4 214 4/3 | 1,900 190 4/17 190 4/14 | 18,700 1/23 | 219億8133万 | 195億1613万 | +4.44% 7/25 | -2.53% 3/29 |
| 2019年 3月期 | 1,960 4/5 | 1,550 12/25 | 48,300 11/26 | 201億3243万 | 159億2105万 | +6.39% 11/26 | -9.88% 12/25 |
| 2020年 3月期 | 1,807 4/8 4/1 | 1,115 3/4 3/2 | 27,700 3/2 | 185億6087万 | 114億5289万 | +10.1% 3/25 | -20.65% 3/3 |
| 2021年 3月期 | 1,440 5/27 | 1,070 8/4 | 28,600 8/4 | 147億9117万 | 109億9066万 | +10.1% 8/26 | -15.01% 8/4 |
| 2022年 3月期 | 1,330 6/15 | 1,103 12/28 | 23,300 5/17 | 136億6129万 | 113億2963万 | +9.22% 6/10 | -6.91% 5/17 |
| 2023年 3月期 | 1,590 10/19 10/18 | 1,098 4/14 | 115,200 10/18 | 163億3192万 | 112億7827万 | +20.87% 10/18 | -8.59% 11/16 |
| 最新 | 1,121 2024/4/25 | 3,600 | 171億5507万 | -0.97% 1,132 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 87%（1.87倍）
- 1985/12/28 vs 1984/12/28
- -3%（0.97倍）
- 1986/12/25 vs 1985/12/28
- 35%（1.35倍）
- 1987/12/26 vs 1986/12/25
- 37%（1.37倍）
- 1988/12/28 vs 1987/12/26
- 23%（1.23倍）
- 1989/12/29 vs 1988/12/28
- 42%（1.42倍）
- 1990/12/28 vs 1989/12/29
- -41%（0.59倍）
- 1991/12/30 vs 1990/12/28
- -11%（0.89倍）
- 1992/12/30 vs 1991/12/30
- -39%（0.61倍）
- 1993/12/29 vs 1992/12/30
- 2%（1.02倍）
- 1994/12/30 vs 1993/12/29
- 18%（1.18倍）
- 1995/12/29 vs 1994/12/30
- -28%（0.72倍）
- 1996/12/30 vs 1995/12/29
- -2%（0.98倍）
- 1997/12/29 vs 1996/12/30
- -36%（0.64倍）
- 1998/12/30 vs 1997/12/29
- -14%（0.86倍）
- 1999/12/29 vs 1998/12/30
- -48%（0.52倍）
- 2000/12/29 vs 1999/12/29
- -2%（0.98倍）
- 2001/12/28 vs 2000/12/29
- -8%（0.92倍）
- 2002/12/30 vs 2001/12/28
- -49%（0.51倍）
- 2003/12/30 vs 2002/12/30
- 34%（1.34倍）
- 2004/12/30 vs 2003/12/30
- 54%（1.54倍）
- 2005/12/30 vs 2004/12/30
- 72%（1.72倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- -21%（0.79倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 59%（1.59倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 59%（1.59倍）
- 2016/12/30 vs 2015/12/30
- -32%（0.68倍）
- 2017/12/29 vs 2016/12/30
- -8%（0.92倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- -21%（0.79倍）
- 2024/04/25 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
830円（2002/12/19） - 35%（1.35倍）
1,121円（4/25）