株価チャート
株価
4/25
- 前日 (4/24)
- 1,987
- 始値
- 1,980
- 高値
- 2,004
- 安値
- 1,966
- 終値 +0.05%
- 1,988
- 出来高 -39.87%
- 105,400
乖離率
- 株価（5日）
移動平均値 - -1.78%
2,024 - 株価（25日）
移動平均値 - -0.35%
1,995 - 出来高（5日）
移動平均値 - -22.9%
136,700
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 | 1,980 | 2,004 | 1,966 | 1,988 | +0.05% | 105,400 | 992億4721万 | -0.35% | 8.59 | 0.81 |
| 04/24 | 2,017 | 2,017 | 1,984 | 1,987 | -1.97% | 175,300 | 991億9729万 | -0.25% | 8.58 | 0.81 |
| 04/23 | 2,058 | 2,063 | 2,023 | 2,027 | -1.98% | 102,500 | 1011億9421万 | +1.91% | 8.75 | 0.82 |
| 04/22 | 2,099 | 2,103 | 2,052 | 2,068 | +0.83% | 126,900 | 1032億4106万 | +4.23% | 8.93 | 0.84 |
| 04/19 | 2,076 | 2,077 | 2,027 | 2,051 | -1.2% | 173,400 | 1023億9237万 | +3.74% | 8.86 | 0.83 |
| 04/18 | 2,047 | 2,082 | 2,045 | 2,076 | +1.37% | 123,500 | 1036億4045万 | +5.27% | 8.97 | 0.84 |
| 04/17 | 2,034 | 2,056 | 2,013 | 2,048 | +0.99% | 133,800 | 1022億4260万 | +4.22% | 8.85 | 0.83 |
| 04/16 | 2,040 | 2,044 | 2,013 | 2,028 | -0.98% | 93,800 | 1012億4414万 | +3.52% | 8.76 | 0.82 |
| 04/15 | 2,020 | 2,049 | 2,010 | 2,048 | +1.34% | 107,600 | 1022億4260万 | +4.81% | 8.85 | 0.83 |
| 04/12 | 2,010 | 2,029 | 2,007 | 2,021 | +0.25% | 100,100 | 1008億9467万 | +3.69% | 8.73 | 0.82 |
| 04/11 | 1,985 | 2,016 | 1,974 | 2,016 | +1.15% | 106,400 | 1006億4506万 | +3.7% | 8.71 | 0.82 |
| 04/10 | 1,987 | 1,995 | 1,985 | 1,993 | +0.35% | 45,500 | 994億9682万 | +2.78% | 8.61 | 0.81 |
| 04/09 | 1,999 | 1,999 | 1,979 | 1,986 | -0.5% | 99,300 | 991億4736万 | +2.64% | 8.58 | 0.81 |
| 04/08 | 1,975 | 1,996 | 1,971 | 1,996 | +1.53% | 91,400 | 996億4659万 | +3.31% | 8.62 | 0.81 |
| 04/05 | 1,952 | 1,970 | 1,951 | 1,966 | -0.25% | 80,600 | 981億4890万 | +1.92% | 8.49 | 0.8 |
| 04/04 | 1,982 | 1,982 | 1,963 | 1,971 | -0.55% | 106,800 | 983億9852万 | +2.23% | 8.51 | 0.8 |
| 04/03 | 1,936 | 1,989 | 1,935 | 1,982 | +2.06% | 184,100 | 989億4767万 | +2.85% | 8.56 | 0.81 |
| 04/02 | 1,976 | 1,981 | 1,936 | 1,942 | -2.31% | 166,300 | 969億5074万 | +0.88% | 8.39 | 0.79 |
| 04/01 | 1,992 | 2,001 | 1,972 | 1,988 | -0.15% | 168,800 | 992億4721万 | +3.33% | 8.59 | 0.81 |
| 03/29 | 1,979 | 1,999 | 1,978 | 1,991 | +0.66% | 214,200 | 993億9698万 | +3.64% | 8.6 | 0.81 |
| 03/28 | 1,917 | 1,999 | 1,907 | 1,978 | +1.96% | 430,500 | 987億4798万 | +3.18% | 8.54 | 0.8 |
| 03/27 | 1,934 | 1,958 | 1,926 | 1,940 | +0.52% | 622,600 | 968億5090万 | +1.36% | 8.38 | 0.79 |
| 03/26 | 1,923 | 1,934 | 1,912 | 1,930 | +0.26% | 281,300 | 963億5167万 | +0.94% | 8.34 | 0.78 |
| 03/25 | 1,944 | 1,944 | 1,925 | 1,925 | -0.36% | 286,800 | 961億205万 | +0.73% | 8.31 | 0.78 |
| 03/22 | 1,923 | 1,936 | 1,912 | 1,932 | +0.78% | 237,000 | 964億5151万 | +1.2% | 8.34 | 0.78 |
| 03/21 | 1,909 | 1,918 | 1,907 | 1,917 | +0.58% | 194,900 | 957億267万 | +0.52% | 8.28 | 0.78 |
| 03/19 | 1,922 | 1,922 | 1,898 | 1,906 | +0.11% | 165,700 | 951億5351万 | -0.05% | 8.23 | 0.77 |
| 03/18 | 1,902 | 1,904 | 1,890 | 1,904 | +0.16% | 211,700 | 950億5366万 | -0.16% | 8.22 | 0.77 |
| 03/15 | 1,901 | 1,910 | 1,890 | 1,901 | -0.31% | 165,800 | 949億390万 | -0.21% | 8.21 | 0.77 |
| 03/14 | 1,900 | 1,907 | 1,897 | 1,907 | +0.53% | 105,400 | 952億343万 | +0.16% | 8.24 | 0.77 |
| 03/13 | 1,909 | 1,915 | 1,895 | 1,897 | -0.89% | 118,000 | 947億420万 | -0.32% | 8.19 | 0.77 |
| 03/12 | 1,905 | 1,914 | 1,880 | 1,914 | +0.84% | 157,100 | 955億5290万 | +0.63% | 8.27 | 0.78 |
| 03/11 | 1,905 | 1,910 | 1,886 | 1,898 | -0.84% | 167,100 | 947億5413万 | -0.16% | 8.2 | 0.77 |
| 03/08 | 1,889 | 1,918 | 1,889 | 1,914 | +0.74% | 149,700 | 955億5290万 | +0.74% | 8.27 | 0.78 |
| 03/07 | 1,901 | 1,909 | 1,892 | 1,900 | -0.16% | 116,300 | 948億5397万 | +0.16% | 8.21 | 0.77 |
| 03/06 | 1,899 | 1,905 | 1,891 | 1,903 | +0.69% | 108,600 | 950億374万 | +0.53% | 8.22 | 0.77 |
| 03/05 | 1,892 | 1,897 | 1,873 | 1,890 | -0.47% | 133,300 | 943億5474万 | +0.05% | 8.16 | 0.77 |
| 03/04 | 1,916 | 1,919 | 1,898 | 1,899 | -1.15% | 178,400 | 948億405万 | +0.69% | 8.2 | 0.77 |
| 03/01 | 1,937 | 1,954 | 1,918 | 1,921 | -1.69% | 150,500 | 959億236万 | +2.02% | 8.3 | 0.78 |
| 02/29 | 1,940 | 1,956 | 1,936 | 1,954 | +0.77% | 145,800 | 975億4982万 | +4.05% | 8.44 | 0.79 |
| 02/28 | 1,934 | 1,955 | 1,934 | 1,939 | +0.47% | 149,800 | 968億98万 | +3.58% | 8.37 | 0.79 |
| 02/27 | 1,922 | 1,939 | 1,918 | 1,930 | +0.42% | 152,900 | 963億5167万 | +3.37% | 8.34 | 0.78 |
| 02/26 | 1,906 | 1,927 | 1,906 | 1,922 | +0.68% | 156,100 | 959億5228万 | +3.28% | 8.3 | 0.78 |
| 02/22 | 1,907 | 1,909 | 1,898 | 1,909 | +0.47% | 80,600 | 953億328万 | +2.86% | 8.24 | 0.78 |
| 02/21 | 1,896 | 1,902 | 1,885 | 1,900 | +0.48% | 88,200 | 948億5397万 | +2.65% | 8.21 | 0.77 |
| 02/20 | 1,909 | 1,909 | 1,883 | 1,891 | -0.94% | 176,200 | 944億466万 | +2.38% | 8.17 | 0.77 |
| 02/19 | 1,898 | 1,913 | 1,898 | 1,909 | +0.9% | 92,600 | 953億328万 | +3.52% | 8.24 | 0.78 |
| 02/16 | 1,883 | 1,900 | 1,880 | 1,892 | +1.07% | 97,800 | 944億5459万 | +2.88% | 8.17 | 0.77 |
| 02/15 | 1,898 | 1,898 | 1,865 | 1,872 | -1.06% | 139,200 | 934億5612万 | +1.96% | 8.08 | 0.76 |
| 02/14 | 1,913 | 1,920 | 1,886 | 1,892 | -1.25% | 116,600 | 944億5459万 | +3.22% | 8.17 | 0.77 |
| 02/13 | 1,901 | 1,920 | 1,895 | 1,916 | +1.27% | 200,600 | 956億5274万 | +4.7% | 8.27 | 0.78 |
| 02/09 | 1,871 | 1,901 | 1,867 | 1,892 | +1.39% | 185,400 | 944億5459万 | +3.67% | 8.17 | 0.77 |
| 02/08 | 1,871 | 1,876 | 1,852 | 1,866 | -0.9% | 127,200 | 931億5659万 | +2.53% | 8.06 | 0.76 |
| 02/07 | 1,885 | 1,885 | 1,870 | 1,883 | +0.37% | 93,100 | 940億528万 | +3.69% | 8.13 | 0.76 |
| 02/06 | 1,870 | 1,890 | 1,867 | 1,876 | 0% | 120,200 | 936億5582万 | +3.59% | 8.1 | 0.76 |
| 02/05 | 1,900 | 1,908 | 1,874 | 1,876 | -0.69% | 189,400 | 936億5582万 | +3.88% | 8.1 | 0.76 |
| 02/02 | 1,865 | 1,893 | 1,856 | 1,889 | +1.56% | 187,300 | 943億482万 | +4.89% | 8.16 | 0.77 |
| 02/01 | 1,815 | 1,863 | 1,815 | 1,860 | +1.36% | 196,300 | 928億5705万 | +3.62% | 8.03 | 0.76 |
| 01/31 | 1,807 | 1,850 | 1,804 | 1,835 | +1.77% | 305,800 | 916億897万 | +2.46% | 7.93 | 0.75 |
| 01/30 | 1,819 | 1,819 | 1,803 | 1,803 | -0.77% | 164,500 | 900億1143万 | +0.95% | 7.79 | 0.73 |
| 01/29 | 1,818 | 1,821 | 1,813 | 1,817 | +0.72% | 119,800 | 907億1035万 | +1.85% | 7.85 | 0.74 |
| 01/26 | 1,820 | 1,822 | 1,803 | 1,804 | -0.88% | 159,800 | 900億6135万 | +1.29% | 7.79 | 0.73 |
| 01/25 | 1,800 | 1,822 | 1,796 | 1,820 | +1.05% | 193,600 | 908億6012万 | +2.36% | 7.86 | 0.74 |
| 01/24 | 1,815 | 1,815 | 1,793 | 1,801 | -0.55% | 207,400 | 899億1158万 | +1.46% | 7.78 | 0.73 |
| 01/23 | 1,816 | 1,824 | 1,808 | 1,811 | +0.33% | 180,700 | 904億1081万 | +2.2% | 7.82 | 0.74 |
| 01/22 | 1,794 | 1,808 | 1,792 | 1,805 | +0.78% | 127,700 | 901億1127万 | +2.04% | 7.8 | 0.73 |
| 01/19 | 1,797 | 1,808 | 1,791 | 1,791 | -0.28% | 159,800 | 894億1235万 | +1.3% | 7.74 | 0.73 |
| 01/18 | 1,785 | 1,800 | 1,781 | 1,796 | +0.5% | 100,900 | 896億6197万 | +1.64% | 7.76 | 0.73 |
| 01/17 | 1,795 | 1,806 | 1,787 | 1,787 | -0.39% | 143,900 | 892億1266万 | +1.19% | 7.72 | 0.73 |
| 01/16 | 1,808 | 1,815 | 1,794 | 1,794 | -0.66% | 140,200 | 895億6212万 | +1.59% | 7.75 | 0.73 |
| 01/15 | 1,803 | 1,813 | 1,801 | 1,806 | +0.61% | 114,100 | 901億6120万 | +2.21% | 7.8 | 0.73 |
| 01/12 | 1,806 | 1,813 | 1,786 | 1,795 | -0.39% | 172,800 | 896億1204万 | +1.64% | 7.75 | 0.73 |
| 01/11 | 1,823 | 1,825 | 1,798 | 1,802 | -0.55% | 226,600 | 899億6150万 | +2.1% | 7.78 | 0.73 |
| 01/10 | 1,812 | 1,815 | 1,796 | 1,812 | +0.11% | 161,400 | 904億6074万 | +2.72% | 7.83 | 0.74 |
| 01/09 | 1,788 | 1,810 | 1,783 | 1,810 | +1.57% | 199,000 | 903億6089万 | +2.67% | 7.82 | 0.74 |
| 01/05 | 1,790 | 1,791 | 1,776 | 1,782 | +0.11% | 171,500 | 889億6304万 | +1.14% | 7.7 | 0.72 |
| 01/04 | 1,770 | 1,781 | 1,750 | 1,780 | +0.85% | 189,000 | 888億6319万 | +1.02% | 7.69 | 0.72 |
| 2023 | ||||||||||
| 12/29 | 1,766 | 1,773 | 1,760 | 1,765 | +0.23% | 86,800 | 881億1435万 | +0.23% | 7.62 | 0.72 |
| 12/28 | 1,750 | 1,764 | 1,745 | 1,761 | +0.51% | 134,500 | 879億1466万 | 0% | 7.61 | 0.72 |
| 12/27 | 1,744 | 1,752 | 1,740 | 1,752 | +0.46% | 124,000 | 874億6535万 | -0.45% | 7.57 | 0.71 |
| 12/26 | 1,743 | 1,746 | 1,739 | 1,744 | +0.06% | 118,600 | 870億6596万 | -0.91% | 7.53 | 0.71 |
| 12/25 | 1,770 | 1,770 | 1,740 | 1,743 | -0.4% | 206,200 | 870億1604万 | -0.91% | 7.53 | 0.71 |
| 12/22 | 1,740 | 1,751 | 1,736 | 1,750 | +1.1% | 157,900 | 873億6550万 | -0.46% | 7.56 | 0.71 |
| 12/21 | 1,739 | 1,741 | 1,728 | 1,731 | -1.2% | 205,000 | 864億1696万 | -1.48% | 7.48 | 0.7 |
| 12/20 | 1,753 | 1,757 | 1,741 | 1,752 | +1.04% | 157,500 | 874億6535万 | -0.28% | 7.57 | 0.71 |
| 12/19 | 1,728 | 1,735 | 1,719 | 1,734 | +0.58% | 219,400 | 865億6673万 | -1.25% | 7.49 | 0.7 |
| 12/18 | 1,730 | 1,734 | 1,715 | 1,724 | -0.86% | 196,400 | 860億6750万 | -1.82% | 7.45 | 0.7 |
| 12/15 | 1,731 | 1,743 | 1,723 | 1,739 | +0.29% | 222,800 | 868億1635万 | -0.97% | 7.51 | 0.71 |
| 12/14 | 1,740 | 1,743 | 1,726 | 1,734 | -0.57% | 200,500 | 865億6673万 | -1.25% | 7.49 | 0.7 |
| 12/13 | 1,762 | 1,764 | 1,741 | 1,744 | -1.19% | 181,100 | 870億6596万 | -0.63% | 7.53 | 0.71 |
| 12/12 | 1,772 | 1,778 | 1,763 | 1,765 | -0.79% | 135,600 | 881億1435万 | +0.57% | 7.62 | 0.72 |
| 12/11 | 1,783 | 1,785 | 1,764 | 1,779 | +0.28% | 108,900 | 888億1327万 | +1.48% | 7.68 | 0.72 |
| 12/08 | 1,785 | 1,788 | 1,767 | 1,774 | -0.73% | 246,700 | 885億6366万 | +1.26% | 7.66 | 0.72 |
| 12/07 | 1,799 | 1,801 | 1,786 | 1,787 | -0.67% | 102,700 | 892億1266万 | +2% | 7.72 | 0.73 |
| 12/06 | 1,781 | 1,802 | 1,779 | 1,799 | +0.95% | 145,600 | 898億1173万 | +2.62% | 7.77 | 0.73 |
| 12/05 | 1,785 | 1,791 | 1,782 | 1,782 | -0.17% | 116,100 | 889億6304万 | +1.65% | 7.7 | 0.72 |
| 12/04 | 1,780 | 1,789 | 1,776 | 1,785 | +0.28% | 123,100 | 891億1281万 | +1.77% | 7.71 | 0.73 |
| 12/01 | 1,784 | 1,791 | 1,773 | 1,780 | +0.11% | 133,400 | 888億6319万 | +1.48% | 7.69 | 0.72 |
| 11/30 | 1,781 | 1,781 | 1,770 | 1,778 | -0.17% | 136,000 | 887億6335万 | +1.37% | 7.68 | 0.72 |
| 11/29 | 1,802 | 1,802 | 1,779 | 1,781 | -0.45% | 154,500 | 889億1312万 | +1.54% | 7.69 | 0.72 |
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 | 703 1,406 8/23 | 447 894 3/29 | 402,600 201,300 8/23 | - | - | +12.79% 8/23 | -14.04% 11/20 |
| 2008年 3月期 | 465 930 7/5 | 247 493 3/17 | 165,400 82,700 3/25 | - | - | +7.39% 4/28 | -16.03% 1/22 |
| 2009年 3月期 | 292 584 4/21 | 117 235 3/3 234 3/2 | 727,400 363,700 3/10 | - | - | +34.82% 3/10 | -25.9% 10/7 |
| 2010年 3月期 | 459 917 9/16 917 9/15 他2件 | 153 305 4/23 | 631,400 315,700 8/10 | - | - | +56.23% 7/7 | -12.79% 11/17 |
| 2011年 3月期 | 488 975 1/18 | 251 501 11/1 | 560,200 280,100 11/19 | 243億3753万 | 125億574万 | +38.67% 11/19 | -27.37% 3/15 |
| 2012年 3月期 | 704 1,407 3/27 | 349 698 4/7 | 656,400 328,200 11/21 | 351億2093万 | 174億2317万 | +21.24% 11/21 | -10.82% 1/19 |
| 2013年 3月期 | 758 1,515 3/4 | 495 989 10/2 | 681,000 340,500 11/2 | 378億1678万 | 246億8699万 | +28.13% 5/1 | -13.49% 10/2 |
| 2014年 3月期 | 1,100 2,199 8/1 | 681 1,361 4/2 | 466,400 233,200 8/1 | 548億9049万 | 339億7270万 | +22.08% 5/8 | -10.22% 6/6 |
| 2015年 3月期 | 1,383 2,765 3/20 | 951 1,901 4/11 | 299,200 149,600 5/12 | 690億1874万 | 474億5195万 | +12.46% 3/20 | -6.34% 1/16 |
| 2016年 3月期 | 1,427 2,854 8/18 | 880 1,760 2/12 | 328,200 164,100 9/25 | 712億4032万 | 439億3236万 | +10.21% 3/14 | -18.18% 2/12 |
| 2017年 3月期 | 1,470 2,940 2/23 | 923 1,845 8/30 | 524,200 262,100 11/16 | 733億8702万 | 460億5410万 | +7.83% 1/4 | -14.45% 8/16 |
| 2018年 3月期 | 1,860 3,720 2/2 | 1,194 2,387 4/17 | 464,200 232,100 11/22 | 928億5705万 | 595億8327万 | +9.97% 7/12 | -5.92% 2/9 |
| 2019年 3月期 | 1,720 3,440 5/14 | 1,178 2,356 12/25 | 364,800 182,400 9/25 | 858億6781万 | 588億946万 | +10.95% 2/18 | -15.18% 12/25 |
| 2020年 3月期 | 2,060 12/6 12/5 | 1,195 3/13 | 485,200 9/26 | 1028億4168万 | 596億5815万 | +15.87% 11/6 | -18.19% 3/12 |
| 2021年 3月期 | 2,009 3/22 | 1,313 4/3 | 661,700 12/18 | 1002億9560万 | 655億4909万 | +12.74% 8/25 | -8.37% 11/13 |
| 2022年 3月期 | 2,157 8/2 | 1,512 3/8 | 413,400 9/28 | 1076億8422万 | 754億8379万 | +6.28% 5/17 | -10.05% 11/29 |
| 2023年 3月期 | 1,883 9/12 | 1,526 4/18 | 427,600 9/28 | 940億528万 | 761億8272万 | +6.03% 6/28 | -5.02% 11/14 |
| 最新 | 1,988 2024/4/25 | 105,400 | 992億4721万 | -0.35% 1,995 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -61%（0.39倍）
- 1998/12/30 vs 1997/12/30
- 16%（1.16倍）
- 1999/12/30 vs 1998/12/30
- 9%（1.09倍）
- 2000/12/29 vs 1999/12/30
- -35%（0.65倍）
- 2001/12/28 vs 2000/12/29
- 2%（1.02倍）
- 2002/12/30 vs 2001/12/28
- 8%（1.08倍）
- 2003/12/30 vs 2002/12/30
- 9%（1.09倍）
- 2004/12/30 vs 2003/12/30
- -7%（0.93倍）
- 2005/12/30 vs 2004/12/30
- 60%（1.6倍）
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 114%（2.14倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- 50%（1.5倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 49%（1.49倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/04/25 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
118円（2009/03/03） - 1592%（16.92倍）
1,988円（4/25）