株価チャート
株価
4/25
- 前日 (4/24)
- 1,286
- 始値
- 1,262
- 高値
- 1,300
- 安値
- 1,180
- 終値 +0.7%
- 1,295
- 出来高 -62.36%
- 9,900
乖離率
- 株価(5日)
移動平均値 - -0.23%
1,298 - 株価(25日)
移動平均値 - +10.4%
1,173 - 出来高(5日)
移動平均値 - -68.25%
31,180
2023/11/24~2024/04/25
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 | 1,262 | 1,300 | 1,180 | 1,295 | +0.7% | 9,900 | 268億4937万 | +10.4% | 18.89 | 0.89 |
04/24 | 1,339 | 1,378 | 1,260 | 1,286 | -6.06% | 26,300 | 266億6277万 | +11.05% | 18.76 | 0.89 |
04/23 | 1,450 | 1,460 | 1,360 | 1,369 | +3.01% | 46,600 | 283億8362万 | +19.88% | 19.97 | 0.94 |
04/22 | 1,255 | 1,385 | 1,230 | 1,329 | +9.83% | 42,400 | 275億5429万 | +18.34% | 19.39 | 0.92 |
04/19 | 1,156 | 1,227 | 1,001 | 1,210 | +4.76% | 30,700 | 250億8705万 | +9.5% | 17.65 | 0.83 |
04/18 | 1,195 | 1,195 | 1,141 | 1,155 | -7.97% | 20,400 | 239億4673万 | +5.77% | 16.85 | 0.8 |
04/17 | 1,350 | 1,350 | 1,200 | 1,255 | -7.72% | 26,000 | 260億2004万 | +16.1% | 18.31 | 0.87 |
04/16 | 1,417 | 1,433 | 1,220 | 1,360 | -4.02% | 39,100 | 281億9702万 | +27.7% | 19.84 | 0.94 |
04/15 | 1,455 | 1,516 | 1,416 | 1,417 | -4.58% | 28,700 | 293億7881万 | +35.73% | 20.67 | 0.98 |
04/12 | 1,484 | 1,583 | 1,384 | 1,485 | -1.92% | 61,200 | 307億8866万 | +45.59% | 21.67 | 1.02 |
04/11 | 1,244 | 1,515 | 1,244 | 1,514 | +24.61% | 70,400 | 313億8992万 | +52.31% | 22.09 | 1.04 |
04/10 | 1,200 | 1,215 | 1,180 | 1,215 | +1.25% | 19,200 | 251億9072万 | +25.91% | 17.73 | 0.84 |
04/09 | 1,188 | 1,208 | 1,176 | 1,200 | +4.35% | 5,900 | 248億7972万 | +26.32% | 17.51 | 0.83 |
04/08 | 1,182 | 1,183 | 1,090 | 1,150 | +2.5% | 16,200 | 238億4307万 | +22.99% | 16.78 | 0.79 |
04/05 | 1,184 | 1,300 | 1,090 | 1,122 | -2.43% | 28,700 | 232億6254万 | +21.69% | 16.37 | 0.77 |
04/04 | 1,060 | 1,356 | 1,045 | 1,150 | +8.7% | 42,800 | 238億4307万 | +26.1% | 16.78 | 0.79 |
04/03 | 1,000 | 1,058 | 975 | 1,058 | +8.4% | 18,900 | 219億3562万 | +17.69% | 15.44 | 0.73 |
04/02 | 999 | 1,003 | 975 | 976 | -1.41% | 9,700 | 202億3551万 | +10.16% | 14.24 | 0.67 |
04/01 | 998 | 1,003 | 975 | 990 | 0% | 14,000 | 205億2577万 | +13.01% | 14.44 | 0.68 |
03/29 | 979 | 990 | 975 | 990 | +0.1% | 5,300 | 205億2577万 | +14.45% | 10.16 | 0.68 |
03/28 | 978 | 989 | 966 | 989 | +1.12% | 5,100 | 205億504万 | +15.81% | 10.15 | 0.68 |
03/27 | 969 | 978 | 957 | 978 | +1.88% | 3,700 | 202億7697万 | +16.01% | 10.04 | 0.67 |
03/26 | 970 | 970 | 935 | 960 | -1.03% | 8,800 | 199億378万 | +15.25% | 9.85 | 0.66 |
03/25 | 906 | 980 | 906 | 970 | +6.59% | 18,600 | 201億1111万 | +17.86% | 9.95 | 0.67 |
03/22 | 918 | 919 | 910 | 910 | -0.66% | 7,100 | 188億6712万 | +11.93% | 9.34 | 0.63 |
03/21 | 890 | 917 | 890 | 916 | +3.27% | 6,400 | 189億9152万 | +13.79% | 9.4 | 0.63 |
03/19 | 891 | 891 | 885 | 887 | -0.89% | 3,800 | 183億9026万 | +11.29% | 9.1 | 0.61 |
03/18 | 899 | 919 | 895 | 895 | +1.82% | 15,300 | 185億5613万 | +13.29% | 9.18 | 0.62 |
03/15 | 884 | 889 | 871 | 879 | +0.92% | 8,700 | 182億2440万 | +12.26% | 9.02 | 0.61 |
03/14 | 880 | 880 | 861 | 871 | -0.8% | 5,100 | 180億5853万 | +12.24% | 8.94 | 0.6 |
03/13 | 883 | 886 | 865 | 878 | +0.69% | 8,800 | 182億366万 | +14.03% | 9.01 | 0.61 |
03/12 | 830 | 888 | 810 | 872 | +6.34% | 16,900 | 180億7926万 | +14.29% | 8.95 | 0.6 |
03/11 | 830 | 841 | 811 | 820 | -1.44% | 2,800 | 170億114万 | +8.47% | 8.41 | 0.57 |
03/08 | 832 | 832 | 802 | 832 | +1.84% | 7,200 | 172億4994万 | +10.79% | 8.54 | 0.57 |
03/07 | 832 | 832 | 804 | 817 | +0.62% | 8,000 | 169億3894万 | +9.52% | 8.38 | 0.56 |
03/06 | 832 | 832 | 804 | 812 | -2.4% | 6,600 | 168億3528万 | +9.43% | 8.33 | 0.56 |
03/05 | 857 | 857 | 832 | 832 | -0.12% | 7,500 | 172億4994万 | +12.58% | 8.54 | 0.57 |
03/04 | 850 | 860 | 823 | 833 | +1.59% | 7,000 | 172億7067万 | +13.49% | 8.55 | 0.57 |
03/01 | 890 | 893 | 820 | 820 | -4.65% | 17,300 | 170億114万 | +12.48% | 8.41 | 0.57 |
02/29 | 886 | 973 | 836 | 860 | +4.12% | 41,800 | 178億3047万 | +18.78% | 8.83 | 0.59 |
02/28 | 733 | 880 | 715 | 826 | +13.15% | 33,100 | 171億2554万 | +14.88% | 8.48 | 0.57 |
02/27 | 730 | 732 | 725 | 730 | 0% | 3,500 | 151億3516万 | +2.24% | 7.49 | 0.5 |
02/26 | 720 | 730 | 720 | 730 | +1.53% | 3,900 | 151億3516万 | +2.53% | 7.49 | 0.5 |
02/22 | 716 | 720 | 713 | 719 | -0.14% | 7,100 | 149億710万 | +1.41% | 7.38 | 0.5 |
02/21 | 733 | 733 | 713 | 720 | +0.28% | 4,400 | 149億2783万 | +1.69% | 7.39 | 0.5 |
02/20 | 717 | 718 | 717 | 718 | +0.28% | 4,500 | 148億8637万 | +1.7% | 7.37 | 0.49 |
02/19 | 717 | 717 | 712 | 716 | 0% | 1,900 | 148億4490万 | +1.7% | 7.35 | 0.49 |
02/16 | 711 | 716 | 705 | 716 | +0.7% | 12,200 | 148億4490万 | +1.99% | 7.35 | 0.49 |
02/15 | 716 | 716 | 711 | 711 | -0.7% | 1,000 | 147億4123万 | +1.57% | 7.3 | 0.49 |
02/14 | 710 | 716 | 708 | 716 | +0.85% | 2,600 | 148億4490万 | +2.43% | 7.35 | 0.49 |
02/13 | 714 | 715 | 710 | 710 | -0.98% | 2,900 | 147億2050万 | +1.87% | 7.29 | 0.49 |
02/09 | 717 | 717 | 707 | 717 | +0.28% | 800 | 148億6563万 | +3.02% | 7.36 | 0.49 |
02/08 | 714 | 738 | 710 | 715 | +0.14% | 2,800 | 148億2417万 | +2.88% | 7.34 | 0.49 |
02/07 | 705 | 714 | 705 | 714 | +0.71% | 400 | 148億343万 | +3.03% | 7.33 | 0.49 |
02/06 | 710 | 710 | 701 | 709 | -0.14% | 1,200 | 146億9977万 | +2.46% | 7.28 | 0.49 |
02/05 | 714 | 714 | 710 | 710 | +1.43% | 6,000 | 147億2050万 | +2.9% | 7.29 | 0.49 |
02/02 | 700 | 705 | 694 | 700 | 0% | 4,900 | 145億1317万 | +1.74% | 7.18 | 0.48 |
02/01 | 699 | 700 | 691 | 700 | +0.14% | 12,300 | 145億1317万 | +1.89% | 7.18 | 0.48 |
01/31 | 715 | 720 | 697 | 699 | -2.37% | 7,000 | 144億9244万 | +1.9% | 7.17 | 0.48 |
01/30 | 720 | 720 | 716 | 716 | -1.78% | 3,000 | 148億4490万 | +4.53% | 7.35 | 0.49 |
01/29 | 740 | 743 | 716 | 729 | +1.11% | 13,100 | 151億1443万 | +6.73% | 7.48 | 0.5 |
01/26 | 716 | 730 | 707 | 721 | +2.85% | 3,100 | 149億4857万 | +6.03% | 7.4 | 0.5 |
01/25 | 706 | 706 | 700 | 701 | -0.71% | 2,900 | 145億3390万 | +3.39% | 7.19 | 0.48 |
01/24 | 740 | 740 | 690 | 706 | -3.95% | 13,000 | 146億3757万 | +4.44% | 7.24 | 0.49 |
01/23 | 743 | 780 | 735 | 735 | +8.09% | 52,900 | 152億3883万 | +8.89% | 7.54 | 0.51 |
01/22 | 693 | 699 | 680 | 680 | 0% | 5,100 | 140億9851万 | +1.19% | 6.98 | 0.47 |
01/19 | 680 | 680 | 680 | 680 | +0.29% | 800 | 140億9851万 | +1.19% | 6.98 | 0.47 |
01/18 | 675 | 678 | 675 | 678 | +0.74% | 500 | 140億5704万 | +1.04% | 6.96 | 0.47 |
01/17 | 675 | 675 | 673 | 673 | -0.3% | 600 | 139億5338万 | +0.3% | 6.91 | 0.46 |
01/16 | 677 | 677 | 675 | 675 | +0.45% | 700 | 139億9484万 | +0.75% | 6.93 | 0.47 |
01/15 | 667 | 688 | 667 | 672 | +0.15% | 2,300 | 139億3264万 | +0.3% | 6.9 | 0.46 |
01/12 | 670 | 671 | 670 | 671 | +0.15% | 400 | 139億1191万 | +0.15% | 6.89 | 0.46 |
01/11 | 674 | 674 | 670 | 670 | -0.74% | 2,500 | 138億9118万 | 0% | 6.88 | 0.46 |
01/10 | 675 | 675 | 675 | 675 | 0% | 600 | 139億9484万 | +0.75% | 6.93 | 0.47 |
01/09 | 690 | 690 | 674 | 675 | -2.03% | 2,800 | 139億9484万 | +0.75% | 6.93 | 0.47 |
01/05 | 687 | 689 | 687 | 689 | +0.15% | 6,100 | 142億8511万 | +2.84% | 7.07 | 0.47 |
01/04 | 674 | 688 | 671 | 688 | +2.69% | 1,600 | 142億6437万 | +2.69% | 7.06 | 0.47 |
2023 | ||||||||||
12/29 | 670 | 670 | 661 | 670 | 0% | 2,900 | 138億9118万 | +0.15% | 6.88 | 0.49 |
12/28 | 665 | 670 | 665 | 670 | +0.9% | 1,200 | 138億9118万 | +0.15% | 6.88 | 0.49 |
12/27 | 664 | 664 | 664 | 664 | -0.9% | 600 | 137億6678万 | -0.75% | 6.81 | 0.48 |
12/26 | 670 | 670 | 670 | 670 | 0% | 100 | 138億9118万 | +0.15% | 6.88 | 0.49 |
12/25 | 670 | 670 | 670 | 670 | 0% | 300 | 138億9118万 | +0.15% | 6.88 | 0.49 |
12/22 | 665 | 670 | 654 | 670 | +0.45% | 9,300 | 138億9118万 | +0.15% | 6.88 | 0.49 |
12/21 | 667 | 667 | 667 | 667 | +0.15% | 100 | 138億2898万 | -0.3% | 6.84 | 0.48 |
12/20 | 666 | 666 | 666 | 666 | -0.3% | 100 | 138億824万 | -0.45% | 6.83 | 0.48 |
12/19 | 668 | 668 | 668 | 668 | +0.15% | 100 | 138億4971万 | -0.15% | 6.85 | 0.48 |
12/18 | 667 | 667 | 667 | 667 | +0.6% | 200 | 138億2898万 | -0.3% | 6.84 | 0.48 |
12/15 | 670 | 670 | 660 | 663 | -0.9% | 1,600 | 137億4604万 | -0.9% | 6.8 | 0.48 |
12/14 | 669 | 669 | 669 | 669 | +1.21% | 100 | 138億7044万 | 0% | 6.87 | 0.49 |
12/13 | 669 | 669 | 652 | 661 | -1.34% | 1,800 | 137億458万 | -1.2% | 6.78 | 0.48 |
12/12 | 666 | 670 | 666 | 670 | +0.75% | 400 | 138億9118万 | 0% | 6.88 | 0.49 |
12/11 | 667 | 667 | 665 | 665 | -0.45% | 200 | 137億8751万 | -0.6% | 6.82 | 0.48 |
12/08 | 668 | 668 | 668 | 668 | 0% | 13,500 | 138億4971万 | -0.3% | 6.85 | 0.48 |
12/07 | 670 | 670 | 668 | 668 | +0.15% | 4,800 | 138億4971万 | -0.3% | 6.85 | 0.48 |
12/06 | 668 | 668 | 664 | 667 | 0% | 2,800 | 138億2898万 | -0.45% | 6.84 | 0.48 |
12/05 | 674 | 674 | 665 | 667 | -1.19% | 7,900 | 138億2898万 | -0.45% | 6.84 | 0.48 |
12/04 | 676 | 676 | 675 | 675 | 0% | 1,600 | 139億9484万 | +0.75% | 6.93 | 0.49 |
12/01 | 670 | 675 | 670 | 675 | +0.75% | 1,800 | 139億9484万 | +0.75% | 6.93 | 0.49 |
11/30 | 668 | 676 | 668 | 670 | -0.89% | 4,100 | 138億9118万 | 0% | 6.88 | 0.49 |
11/24 | 676 | 676 | 676 | 676 | 0% | 100 | 140億1558万 | +0.9% | 6.94 | 0.49 |
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 | 500 5/2 4/5 | 445 10/16 | 20,000 9/1 | - | - | +5.13% 8/22 | -6.1% 6/20 |
2008年 3月期 | 515 7/9 | 406 3/21 | 25,000 4/23 | - | - | +9.66% 7/9 | -10.85% 3/21 |
2009年 3月期 | 471 4/18 | 320 10/9 | 20,000 7/22 | - | - | +9.35% 1/6 | -24.29% 10/9 |
2010年 3月期 | 463 1/25 | 385 10/6 | 27,000 6/12 | - | - | +10.77% 1/15 | -4.68% 10/6 |
2011年 3月期 | 494 7/5 | 365 12/27 | 20,000 12/10 | 97億4268万 | 71億9853万 | +11.73% 3/22 | -12.29% 12/27 |
2012年 3月期 | 447 8/22 | 379 3/30 | 26,000 7/22 | 88億1574万 | 74億7464万 | +8.01% 8/22 | -7.76% 10/17 |
2013年 3月期 | 389 2/5 8/22 | 325 10/19 | 33,000 2/18 | 76億7186万 | 64億965万 | +7.89% 2/5 | -10.78% 10/19 |
2014年 3月期 | 456 1/15 1/7 | 341 4/3 | 22,000 7/22 7/5 | 89億9324万 | 67億2521万 | +18.18% 1/7 | -9% 4/25 |
2015年 3月期 | 457 7/23 | 376 10/17 | 18,000 7/4 6/19 6/10 | 90億1296万 | 74億1548万 | +11.67% 7/23 | -6.87% 10/17 |
2016年 3月期 | 490 12/4 7/7 他2件 | 396 4/21 4/17 | 37,000 7/22 | 96億6379万 | 78億992万 | +16.84% 7/7 | -8.38% 9/14 |
2017年 3月期 | 494 7/5 | 425 5/24 | 36,000 7/22 | 97億4268万 | 83億8186万 | +9.33% 7/5 | -7.32% 10/4 |
2018年 3月期 | 725 3/23 3/6 他2件 | 470 4/7 | 32,000 12/8 | 142億9846万 | 92億6935万 | +19.49% 1/9 | -8.41% 9/12 |
2019年 3月期 | 760 9/7 | 638 1/7 | 23,400 7/23 | 149億8874万 | 125億8265万 | +5.19% 11/22 | -6.09% 1/7 |
2020年 3月期 | 700 7/5 | 520 3/16 | 22,200 7/22 | 145億1317万 | 107億8121万 | +7.68% 7/4 | -12.3% 3/16 |
2021年 3月期 | 709 3/5 10/5 | 560 4/14 4/13 他3件 | 26,300 7/22 | 146億9977万 | 116億1053万 | +10.89% 6/9 | -4.87% 10/20 |
2022年 3月期 | 745 10/4 | 648 8/3 | 23,000 7/26 | 154億4616万 | 134億3505万 | +9.19% 10/4 | -6.19% 2/15 |
2023年 3月期 | 710 10/14 | 645 3/30 | 22,900 7/22 | 147億2050万 | 133億7285万 | +3.63% 3/1 | -4.12% 12/14 |
最新 | 1,295 2024/4/25 | 9,900 | 268億4937万 | +10.4% 1,173 |
年間値上がり率
- 1994/12/29 vs 1993/12/30
- -21%(0.79倍)
- 1995/12/29 vs 1994/12/29
- -30%(0.7倍)
- 1996/12/25 vs 1995/12/29
- 16%(1.16倍)
- 1997/12/26 vs 1996/12/25
- -33%(0.67倍)
- 1998/12/25 vs 1997/12/26
- 49%(1.49倍)
- 1999/12/22 vs 1998/12/25
- -24%(0.76倍)
- 2000/12/26 vs 1999/12/22
- -33%(0.67倍)
- 2001/12/26 vs 2000/12/26
- 55%(1.55倍)
- 2002/12/27 vs 2001/12/26
- -32%(0.68倍)
- 2003/12/25 vs 2002/12/27
- 18%(1.18倍)
- 2004/12/29 vs 2003/12/25
- -3%(0.97倍)
- 2005/12/30 vs 2004/12/29
- 26%(1.26倍)
- 2006/12/27 vs 2005/12/30
- -6%(0.94倍)
- 2007/12/28 vs 2006/12/27
- -3%(0.97倍)
- 2008/12/22 vs 2007/12/28
- -9%(0.91倍)
- 2009/12/22 vs 2008/12/22
- 0%(1倍)
- 2010/12/29 vs 2009/12/22
- -8%(0.92倍)
- 2011/12/30 vs 2010/12/29
- 8%(1.08倍)
- 2012/12/25 vs 2011/12/30
- -14%(0.86倍)
- 2013/12/30 vs 2012/12/25
- 24%(1.24倍)
- 2014/12/22 vs 2013/12/30
- -6%(0.94倍)
- 2015/12/29 vs 2014/12/22
- 7%(1.07倍)
- 2016/12/28 vs 2015/12/29
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/28
- 23%(1.23倍)
- 2018/12/28 vs 2017/12/29
- 17%(1.17倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/29 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/29
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/30
- 0%(1倍)
- 2024/04/25 vs 2023/12/29
- 93%(1.93倍)
- 過去安値
309円(2002/11/25) - 319%(4.19倍)
1,295円(4/25)