株価チャート
株価
4/26
- 前日 (4/25)
- 3,050
- 始値
- 3,042
- 高値
- 3,057
- 安値
- 2,959
- 終値 -1.84%
- 2,994
- 出来高 -10.87%
- 1,432,800
乖離率
- 株価(5日)
移動平均値 - -2.12%
3,059 - 株価(25日)
移動平均値 - +5.16%
2,847 - 出来高(5日)
移動平均値 - +3.44%
1,385,200
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 | 3,042 | 3,057 | 2,959 | 2,994 | -1.84% | 1,432,800 | 6067億739万 | +5.16% | 17.73 | 1.05 |
04/25 | 3,015 | 3,075 | 3,002 | 3,050 | -2.24% | 1,607,600 | 6180億5529万 | +7.47% | 18.06 | 1.07 |
04/24 | 3,064 | 3,215 | 3,000 | 3,120 | +1.1% | 2,113,000 | 6322億4016万 | +10.36% | 18.47 | 1.1 |
04/23 | 3,056 | 3,118 | 3,055 | 3,086 | +1.28% | 919,500 | 6253億5037万 | +9.74% | 18.27 | 1.08 |
04/22 | 3,031 | 3,096 | 3,015 | 3,047 | +0.63% | 853,100 | 6174億4737万 | +8.86% | 18.04 | 1.07 |
04/19 | 3,026 | 3,051 | 2,967 | 3,028 | +1.07% | 1,037,400 | 6135億9719万 | +8.76% | 17.93 | 1.06 |
04/18 | 2,990 | 3,058 | 2,975 | 2,996 | +0.2% | 886,300 | 6071億1267万 | +8.24% | 17.74 | 1.05 |
04/17 | 3,028 | 3,047 | 2,950 | 2,990 | -0.8% | 631,200 | 6058億9682万 | +8.53% | 17.7 | 1.05 |
04/16 | 3,050 | 3,073 | 3,014 | 3,014 | -1.6% | 991,000 | 6107億6021万 | +9.92% | 17.84 | 1.06 |
04/15 | 3,008 | 3,092 | 2,990 | 3,063 | +1.29% | 728,100 | 6206億8962万 | +12.24% | 18.13 | 1.08 |
04/12 | 2,995 | 3,065 | 2,990 | 3,024 | +1.34% | 1,091,200 | 6127億8662万 | +11.26% | 17.9 | 1.06 |
04/11 | 2,809 | 2,996 | 2,805 | 2,984 | +5.48% | 2,196,700 | 6046億8098万 | +10.31% | 17.67 | 1.05 |
04/10 | 2,695 | 2,850 | 2,695 | 2,829 | +5.92% | 1,091,800 | 5732億7161万 | +5.25% | 16.75 | 0.99 |
04/09 | 2,660 | 2,689 | 2,660 | 2,671 | +0.53% | 408,600 | 5412億5432万 | -0.26% | 15.81 | 0.94 |
04/08 | 2,640 | 2,689 | 2,636 | 2,657 | +1.41% | 422,600 | 5384億1734万 | -0.6% | 15.73 | 0.93 |
04/05 | 2,563 | 2,631 | 2,551 | 2,620 | +0.31% | 458,900 | 5309億1962万 | -1.84% | 15.51 | 0.92 |
04/04 | 2,621 | 2,632 | 2,598 | 2,612 | +0.46% | 339,900 | 5292億9850万 | -2.06% | 15.46 | 0.92 |
04/03 | 2,601 | 2,619 | 2,589 | 2,600 | -1.4% | 369,900 | 5268億6680万 | -2.4% | 15.39 | 0.91 |
04/02 | 2,650 | 2,655 | 2,615 | 2,637 | -1.38% | 247,500 | 5343億6452万 | -0.98% | 15.61 | 0.93 |
04/01 | 2,696 | 2,713 | 2,658 | 2,674 | -0.82% | 246,100 | 5418億6224万 | +0.41% | 15.83 | 0.94 |
03/29 | 2,650 | 2,702 | 2,639 | 2,696 | +2.55% | 348,000 | 5463億2035万 | +1.32% | 16.05 | 0.94 |
03/28 | 2,670 | 2,680 | 2,613 | 2,629 | -3.02% | 492,500 | 5327億4339万 | -1.09% | 15.65 | 0.92 |
03/27 | 2,720 | 2,731 | 2,705 | 2,711 | +0.15% | 566,900 | 5493億5996万 | +2.03% | 16.13 | 0.94 |
03/26 | 2,722 | 2,729 | 2,703 | 2,707 | -1.28% | 392,700 | 5485億4940万 | +1.96% | 16.11 | 0.94 |
03/25 | 2,764 | 2,785 | 2,736 | 2,742 | -0.69% | 376,600 | 5556億4184万 | +3.39% | 16.32 | 0.96 |
03/22 | 2,794 | 2,799 | 2,744 | 2,761 | -0.83% | 657,800 | 5594億9202万 | +4.31% | 16.43 | 0.96 |
03/21 | 2,745 | 2,794 | 2,745 | 2,784 | +1.64% | 1,158,800 | 5641億5276万 | +5.41% | 16.57 | 0.97 |
03/19 | 2,754 | 2,772 | 2,720 | 2,739 | -0.58% | 695,700 | 5550億3391万 | +3.95% | 16.3 | 0.95 |
03/18 | 2,701 | 2,785 | 2,701 | 2,755 | +3.34% | 678,100 | 5582億7617万 | +4.79% | 16.4 | 0.96 |
03/15 | 2,650 | 2,693 | 2,645 | 2,666 | +0.6% | 618,200 | 5402億4111万 | +1.6% | 15.87 | 0.93 |
03/14 | 2,650 | 2,678 | 2,634 | 2,650 | 0% | 535,700 | 5369億9886万 | +0.99% | 15.77 | 0.92 |
03/13 | 2,676 | 2,684 | 2,630 | 2,650 | -0.71% | 252,600 | 5369億9886万 | +1.07% | 15.77 | 0.92 |
03/12 | 2,650 | 2,671 | 2,608 | 2,669 | -0.96% | 418,800 | 5408億4904万 | +1.91% | 15.88 | 0.93 |
03/11 | 2,749 | 2,763 | 2,624 | 2,695 | -3.06% | 508,700 | 5461億1771万 | +2.94% | 16.04 | 0.94 |
03/08 | 2,727 | 2,804 | 2,703 | 2,780 | +2.89% | 1,180,300 | 5633億4220万 | +6.27% | 16.54 | 0.97 |
03/07 | 2,597 | 2,722 | 2,582 | 2,702 | +5.14% | 972,300 | 5475億3619万 | +3.8% | 16.08 | 0.94 |
03/06 | 2,568 | 2,594 | 2,550 | 2,570 | -0.27% | 498,200 | 5207億8757万 | -0.93% | 15.3 | 0.9 |
03/05 | 2,550 | 2,592 | 2,542 | 2,577 | +1.06% | 535,900 | 5222億606万 | -0.46% | 15.34 | 0.9 |
03/04 | 2,550 | 2,571 | 2,532 | 2,550 | -0.31% | 397,600 | 5167億3475万 | -1.28% | 15.18 | 0.89 |
03/01 | 2,541 | 2,572 | 2,529 | 2,558 | +0.2% | 439,400 | 5183億5588万 | -0.74% | 15.22 | 0.89 |
02/29 | 2,557 | 2,564 | 2,520 | 2,553 | +0.12% | 667,900 | 5173億4267万 | -0.74% | 15.19 | 0.89 |
02/28 | 2,596 | 2,613 | 2,540 | 2,550 | -1.16% | 547,200 | 5231億975万 | -0.7% | 15.37 | 0.9 |
02/27 | 2,610 | 2,628 | 2,572 | 2,580 | -1.68% | 434,100 | 5292億6398万 | +0.58% | 15.55 | 0.91 |
02/26 | 2,647 | 2,687 | 2,617 | 2,624 | +0.04% | 578,900 | 5382億9019万 | +2.54% | 15.81 | 0.93 |
02/22 | 2,620 | 2,624 | 2,601 | 2,623 | +0.11% | 350,600 | 5380億8505万 | +2.82% | 15.81 | 0.93 |
02/21 | 2,621 | 2,631 | 2,601 | 2,620 | 0% | 299,700 | 5374億6962万 | +3.03% | 15.79 | 0.92 |
02/20 | 2,650 | 2,663 | 2,610 | 2,620 | -1.13% | 474,300 | 5374億6962万 | +3.31% | 15.79 | 0.92 |
02/19 | 2,620 | 2,653 | 2,608 | 2,650 | +1.15% | 406,900 | 5436億2386万 | +4.7% | 15.97 | 0.93 |
02/16 | 2,639 | 2,639 | 2,611 | 2,620 | 0% | 458,000 | 5374億6962万 | +3.89% | 15.79 | 0.92 |
02/15 | 2,620 | 2,625 | 2,580 | 2,620 | +0.19% | 342,000 | 5374億6962万 | +4.22% | 15.79 | 0.92 |
02/14 | 2,620 | 2,632 | 2,584 | 2,615 | -0.53% | 404,400 | 5364億4392万 | +4.35% | 15.76 | 0.92 |
02/13 | 2,620 | 2,629 | 2,581 | 2,629 | +1% | 398,100 | 5393億1589万 | +5.24% | 15.84 | 0.93 |
02/09 | 2,600 | 2,616 | 2,580 | 2,603 | -0.46% | 305,500 | 5339億8223万 | +4.62% | 15.69 | 0.92 |
02/08 | 2,650 | 2,658 | 2,609 | 2,615 | -1.88% | 440,200 | 5364億4392万 | +5.36% | 15.76 | 0.92 |
02/07 | 2,604 | 2,675 | 2,603 | 2,665 | +2.34% | 769,400 | 5467億97万 | +7.76% | 16.06 | 0.94 |
02/06 | 2,562 | 2,623 | 2,561 | 2,604 | +0.46% | 565,100 | 5341億8737万 | +5.81% | 15.69 | 0.92 |
02/05 | 2,620 | 2,620 | 2,559 | 2,592 | -1.82% | 707,800 | 5317億2567万 | +5.71% | 15.62 | 0.91 |
02/02 | 2,639 | 2,675 | 2,615 | 2,640 | +0.19% | 982,600 | 5415億7245万 | +8.02% | 15.91 | 0.93 |
02/01 | 2,867 | 2,900 | 2,628 | 2,635 | +6.81% | 2,634,500 | 5405億4674万 | +8.26% | 15.88 | 0.93 |
01/31 | 2,434 | 2,467 | 2,428 | 2,467 | -0.2% | 842,600 | 5060億8304万 | +1.82% | 14.87 | 0.87 |
01/30 | 2,460 | 2,484 | 2,451 | 2,472 | +0.77% | 569,100 | 5071億874万 | +2.28% | 14.9 | 0.87 |
01/29 | 2,417 | 2,460 | 2,417 | 2,453 | +1.83% | 370,100 | 5032億1106万 | +1.7% | 14.78 | 0.87 |
01/26 | 2,404 | 2,427 | 2,389 | 2,409 | -0.41% | 325,100 | 4941億8486万 | +0.12% | 14.52 | 0.85 |
01/25 | 2,410 | 2,436 | 2,407 | 2,419 | -0.41% | 274,500 | 4962億3627万 | +0.58% | 14.58 | 0.85 |
01/24 | 2,435 | 2,441 | 2,386 | 2,429 | -0.41% | 321,700 | 4982億8768万 | +1% | 14.64 | 0.86 |
01/23 | 2,473 | 2,483 | 2,426 | 2,439 | -1.61% | 489,900 | 5003億3909万 | +1.5% | 14.7 | 0.86 |
01/22 | 2,455 | 2,521 | 2,449 | 2,479 | +1.52% | 797,600 | 5085億4473万 | +3.29% | 14.94 | 0.87 |
01/19 | 2,432 | 2,443 | 2,403 | 2,442 | +1.41% | 381,000 | 5009億5451万 | +1.92% | 14.72 | 0.86 |
01/18 | 2,423 | 2,435 | 2,404 | 2,408 | -0.99% | 244,800 | 4939億7972万 | +0.71% | 14.51 | 0.85 |
01/17 | 2,439 | 2,469 | 2,429 | 2,432 | -0.29% | 421,100 | 4989億310万 | +2.01% | 14.66 | 0.86 |
01/16 | 2,479 | 2,483 | 2,436 | 2,439 | -1.97% | 418,300 | 5003億3909万 | +2.57% | 14.7 | 0.86 |
01/15 | 2,433 | 2,511 | 2,423 | 2,488 | +2.09% | 441,300 | 5103億9100万 | +4.85% | 14.99 | 0.88 |
01/12 | 2,438 | 2,472 | 2,425 | 2,437 | +0.49% | 329,500 | 4999億2881万 | +3.09% | 14.69 | 0.86 |
01/11 | 2,456 | 2,457 | 2,418 | 2,425 | +0.29% | 304,300 | 4974億6711万 | +2.89% | 14.61 | 0.86 |
01/10 | 2,400 | 2,432 | 2,394 | 2,418 | +0.37% | 288,400 | 4960億3113万 | +2.85% | 14.57 | 0.85 |
01/09 | 2,405 | 2,428 | 2,393 | 2,409 | +0.67% | 219,300 | 4941億8486万 | +2.82% | 14.52 | 0.85 |
01/05 | 2,415 | 2,416 | 2,387 | 2,393 | -1.6% | 262,500 | 4909億260万 | +2.44% | 14.42 | 0.84 |
01/04 | 2,401 | 2,434 | 2,382 | 2,432 | +1.5% | 264,600 | 4989億310万 | +4.33% | 14.66 | 0.86 |
2023 | ||||||||||
12/29 | 2,375 | 2,399 | 2,371 | 2,396 | +0.88% | 284,700 | 4915億1802万 | +3.14% | 14.49 | 0.89 |
12/28 | 2,370 | 2,386 | 2,368 | 2,375 | 0% | 188,100 | 4872億1006万 | +2.5% | 14.36 | 0.88 |
12/27 | 2,394 | 2,394 | 2,370 | 2,375 | -0.38% | 247,700 | 4872億1006万 | +2.72% | 14.36 | 0.88 |
12/26 | 2,382 | 2,397 | 2,373 | 2,384 | +0.04% | 226,300 | 4890億5633万 | +3.38% | 14.42 | 0.88 |
12/25 | 2,408 | 2,413 | 2,373 | 2,383 | +0.42% | 215,000 | 4888億5119万 | +3.65% | 14.41 | 0.88 |
12/22 | 2,349 | 2,383 | 2,346 | 2,373 | +2.06% | 293,000 | 4867億9978万 | +3.44% | 14.35 | 0.88 |
12/21 | 2,326 | 2,345 | 2,311 | 2,325 | -0.04% | 349,800 | 4769億5301万 | +1.71% | 14.06 | 0.86 |
12/20 | 2,306 | 2,339 | 2,306 | 2,326 | +0.04% | 353,500 | 4771億5815万 | +1.93% | 14.07 | 0.86 |
12/19 | 2,345 | 2,353 | 2,293 | 2,325 | -1.73% | 380,300 | 4769億5301万 | +1.97% | 14.06 | 0.86 |
12/18 | 2,375 | 2,388 | 2,346 | 2,366 | -2.19% | 454,900 | 4853億6379万 | +3.86% | 14.31 | 0.88 |
12/15 | 2,388 | 2,430 | 2,381 | 2,419 | +1.26% | 716,300 | 4962億3627万 | +6.28% | 14.63 | 0.9 |
12/14 | 2,369 | 2,399 | 2,352 | 2,389 | +0.84% | 551,200 | 4900億8204万 | +5.24% | 14.45 | 0.89 |
12/13 | 2,357 | 2,387 | 2,355 | 2,369 | -0.17% | 539,400 | 4859億7921万 | +4.59% | 14.33 | 0.88 |
12/12 | 2,311 | 2,383 | 2,308 | 2,373 | +2.77% | 590,400 | 4867億9978万 | +4.91% | 14.35 | 0.88 |
12/11 | 2,300 | 2,331 | 2,289 | 2,309 | +2.99% | 784,500 | 4736億7075万 | +2.08% | 13.96 | 0.86 |
12/08 | 2,262 | 2,275 | 2,226 | 2,242 | -1.84% | 429,800 | 4599億2630万 | -0.97% | 13.56 | 0.83 |
12/07 | 2,288 | 2,308 | 2,273 | 2,284 | -1.08% | 279,500 | 4685億4222万 | +0.75% | 13.81 | 0.85 |
12/06 | 2,261 | 2,317 | 2,257 | 2,309 | +2.08% | 328,200 | 4736億7075万 | +1.85% | 13.96 | 0.86 |
12/05 | 2,259 | 2,284 | 2,253 | 2,262 | -0.31% | 535,700 | 4640億2912万 | +0.13% | 13.68 | 0.84 |
12/04 | 2,249 | 2,278 | 2,233 | 2,269 | -0.09% | 372,200 | 4654億6511万 | +0.67% | 13.72 | 0.84 |
12/01 | 2,251 | 2,277 | 2,247 | 2,271 | +2.3% | 374,800 | 4658億7539万 | +1.07% | 13.73 | 0.84 |
11/30 | 2,220 | 2,226 | 2,204 | 2,220 | -0.8% | 868,000 | 4554億1319万 | -0.94% | 13.43 | 0.82 |
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 | |
2008年 3月期 | 1,280 4/6 | 760 1/16 | 2,527,000 4/4 | - | - | +11.94% 2/5 | -12.08% 8/20 |
2009年 3月期 | 1,121 7/1 | 620 2/26 | 1,735,000 5/30 | - | - | +15.52% 3/26 | -26.3% 10/27 |
2010年 3月期 | 904 7/1 | 701 10/9 10/7 他2件 | 1,423,000 12/4 | - | - | +9.01% 12/3 | -10.29% 7/13 |
2011年 3月期 | 850 4/27 | 573 3/15 | 870,000 3/15 | 2261億5525万 | 1524億5524万 | +6.96% 12/14 | -15.33% 3/15 |
2012年 3月期 | 782 4/5 | 592 8/9 | 921,000 4/28 | 2080億6283万 | 1575億1048万 | +6.65% 7/4 | -10.24% 5/16 |
2013年 3月期 | 644 3/5 | 437 11/15 11/14 | 794,000 4/27 | 1713億4586万 | 1162億7040万 | +14.93% 12/18 | -11.06% 5/29 5/18 |
2014年 3月期 | 1,129 11/26 | 597 4/2 | 2,591,000 10/30 | 3003億8738万 | 1588億4080万 | +34.12% 5/17 | -7.35% 1/27 |
2015年 3月期 | 1,553 3/31 | 872 5/30 | 13,107,000 5/30 | 3387億7309万 | 1902億1902万 | +14.34% 7/29 | -8.31% 10/14 |
2016年 3月期 | 1,748 8/12 | 1,345 2/12 | 2,267,300 10/29 | 3813億1060万 | 2933億9975万 | +7.18% 5/11 | -13.68% 8/25 |
2017年 3月期 | 1,599 3/28 | 1,026 8/1 6/24 | 2,798,400 8/1 | 3488億758万 | 2238億1274万 | +16.57% 11/1 | -13.35% 6/24 |
2018年 3月期 | 1,955 11/9 | 1,465 4/14 | 2,700,500 4/28 | 4264億6581万 | 3195億7668万 | +12.41% 5/10 | -8.23% 2/6 |
2019年 3月期 | 1,977 12/3 | 1,659 12/25 | 1,281,300 4/27 | 4312億6491万 | 3618億9605万 | +9.61% 11/1 | -10.86% 12/25 |
2020年 3月期 | 1,950 1/31 | 1,371 3/17 | 1,496,000 3/19 | 4253億7510万 | 2990億7142万 | +10.91% 1/31 | -16.31% 3/16 |
2021年 3月期 | 1,975 3/29 | 1,550 4/2 | 1,493,200 1/28 | 4051億5363万 | 3381億1867万 | +7.4% 9/28 | -8.07% 10/30 |
2022年 3月期 | 1,997 9/14 | 1,542 3/8 | 1,556,700 10/28 | 4096億6673万 | 3163億2754万 | +6.8% 9/14 | -8.9% 11/29 |
2023年 3月期 | 1,654 3/10 | 1,376 1/17 | 814,500 10/28 | 3393億334万 | 2822億7412万 | +12.13% 4/28 | -5.21% 8/4 |
2024年 3月期 | 2,900 2/1 | 1,585 4/6 | 2,634,500 2/1 | 5949億913万 | 3251億4861万 | +12.24% 4/15 | -3.18% 10/4 |
最新 | 2,994 2024/4/26 | 1,432,800 | 6067億739万 | +5.16% 2,847 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 26%(1.26倍)
- 1985/12/28 vs 1984/12/28
- 65%(1.65倍)
- 1986/12/27 vs 1985/12/28
- 83%(1.83倍)
- 1987/12/28 vs 1986/12/27
- -28%(0.72倍)
- 1988/12/28 vs 1987/12/28
- 10%(1.1倍)
- 1989/12/29 vs 1988/12/28
- 36%(1.36倍)
- 1990/12/28 vs 1989/12/29
- -18%(0.82倍)
- 1991/12/30 vs 1990/12/28
- 7%(1.07倍)
- 1992/12/30 vs 1991/12/30
- -16%(0.84倍)
- 1993/12/30 vs 1992/12/30
- 3%(1.03倍)
- 1994/12/30 vs 1993/12/30
- 1%(1.01倍)
- 1995/12/29 vs 1994/12/30
- 22%(1.22倍)
- 1996/12/30 vs 1995/12/29
- -10%(0.9倍)
- 1997/12/30 vs 1996/12/30
- -5%(0.95倍)
- 1998/12/30 vs 1997/12/30
- 24%(1.24倍)
- 1999/12/30 vs 1998/12/30
- -54%(0.46倍)
- 2000/12/29 vs 1999/12/30
- -17%(0.83倍)
- 2001/12/28 vs 2000/12/29
- -6%(0.94倍)
- 2002/12/30 vs 2001/12/28
- -29%(0.71倍)
- 2003/12/30 vs 2002/12/30
- 15%(1.15倍)
- 2004/12/30 vs 2003/12/30
- 52%(1.52倍)
- 2005/12/30 vs 2004/12/30
- 39%(1.39倍)
- 2006/12/29 vs 2005/12/30
- -10%(0.9倍)
- 2007/12/28 vs 2006/12/29
- -9%(0.91倍)
- 2008/12/30 vs 2007/12/28
- -8%(0.92倍)
- 2009/12/30 vs 2008/12/30
- -3%(0.97倍)
- 2010/12/30 vs 2009/12/30
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- -13%(0.87倍)
- 2012/12/28 vs 2011/12/30
- -14%(0.86倍)
- 2013/12/30 vs 2012/12/28
- 96%(1.96倍)
- 2014/12/30 vs 2013/12/30
- 11%(1.11倍)
- 2015/12/30 vs 2014/12/30
- 27%(1.27倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 26%(1.26倍)
- 2018/12/28 vs 2017/12/29
- -3%(0.97倍)
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- -1%(0.99倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- -17%(0.83倍)
- 2023/12/29 vs 2022/12/30
- 67%(1.67倍)
- 2024/04/26 vs 2023/12/29
- 25%(1.25倍)
- 過去安値
308円(1983/02/15) - 873%(9.73倍)
2,994円(4/26)