株価チャート
株価
4/25
- 前日 (4/24)
- 1,606
- 始値
- 1,628
- 高値
- 1,628
- 安値
- 1,613
- 終値 +0.87%
- 1,620
- 出来高 +58.38%
- 376,000
乖離率
- 株価（5日）
移動平均値 - +0.93%
1,605 - 株価（25日）
移動平均値 - -1.7%
1,648 - 出来高（5日）
移動平均値 - +75.75%
213,940
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 | 1,628 | 1,628 | 1,613 | 1,620 | +0.87% | 376,000 | 433億9777万 | -1.7% | 29.28 | 1.45 |
| 04/24 | 1,605 | 1,612 | 1,600 | 1,606 | 0% | 237,400 | 430億2272万 | -2.55% | 29.03 | 1.43 |
| 04/23 | 1,612 | 1,616 | 1,605 | 1,606 | +0.12% | 136,000 | 430億2272万 | -2.73% | 29.03 | 1.43 |
| 04/22 | 1,593 | 1,607 | 1,592 | 1,604 | +1.01% | 155,000 | 429億6915万 | -2.96% | 28.99 | 1.43 |
| 04/19 | 1,602 | 1,610 | 1,577 | 1,588 | -1.06% | 165,300 | 425億4053万 | -4.05% | 28.7 | 1.42 |
| 04/18 | 1,593 | 1,615 | 1,592 | 1,605 | +1.26% | 93,500 | 429億9594万 | -3.08% | 29.01 | 1.43 |
| 04/17 | 1,611 | 1,616 | 1,585 | 1,585 | -1.31% | 224,200 | 424億6016万 | -4.35% | 28.65 | 1.42 |
| 04/16 | 1,636 | 1,637 | 1,606 | 1,606 | -2.01% | 174,700 | 430億2272万 | -3.08% | 29.03 | 1.43 |
| 04/15 | 1,646 | 1,646 | 1,635 | 1,639 | -0.61% | 100,600 | 439億675万 | -1.03% | 29.62 | 1.46 |
| 04/12 | 1,636 | 1,651 | 1,635 | 1,649 | +0.55% | 82,000 | 441億7464万 | -0.3% | 29.81 | 1.47 |
| 04/11 | 1,661 | 1,661 | 1,639 | 1,640 | -1.32% | 152,100 | 439億3354万 | -0.73% | 29.64 | 1.47 |
| 04/10 | 1,670 | 1,676 | 1,657 | 1,662 | -0.54% | 114,900 | 445億2289万 | +0.67% | 30.04 | 1.48 |
| 04/09 | 1,660 | 1,673 | 1,653 | 1,671 | +0.36% | 131,400 | 447億6399万 | +1.27% | 30.2 | 1.49 |
| 04/08 | 1,675 | 1,678 | 1,658 | 1,665 | +0.48% | 161,200 | 446億326万 | +0.91% | 30.09 | 1.49 |
| 04/05 | 1,660 | 1,667 | 1,649 | 1,657 | +0.18% | 165,700 | 443億8895万 | +0.49% | 29.95 | 1.48 |
| 04/04 | 1,675 | 1,675 | 1,647 | 1,654 | -0.3% | 220,100 | 443億858万 | +0.24% | 29.9 | 1.48 |
| 04/03 | 1,650 | 1,668 | 1,636 | 1,659 | +0.12% | 154,200 | 444億4253万 | +0.48% | 29.99 | 1.48 |
| 04/02 | 1,704 | 1,704 | 1,656 | 1,657 | -3.21% | 217,800 | 443億8895万 | +0.36% | 29.95 | 1.48 |
| 04/01 | 1,722 | 1,733 | 1,708 | 1,712 | -0.47% | 168,000 | 458億6233万 | +3.63% | 30.94 | 1.53 |
| 03/29 | 1,698 | 1,725 | 1,692 | 1,720 | +0.7% | 99,500 | 460億7664万 | +4.31% | 31.09 | 1.54 |
| 03/28 | 1,690 | 1,717 | 1,680 | 1,708 | +0.47% | 122,800 | 457億5518万 | +3.7% | 30.87 | 1.53 |
| 03/27 | 1,669 | 1,712 | 1,669 | 1,700 | +2.04% | 173,500 | 455億4087万 | +3.34% | 30.73 | 1.52 |
| 03/26 | 1,662 | 1,667 | 1,645 | 1,666 | +0.66% | 70,600 | 446億3005万 | +1.34% | 30.11 | 1.49 |
| 03/25 | 1,659 | 1,669 | 1,649 | 1,655 | -0.24% | 84,000 | 443億3537万 | +0.73% | 29.91 | 1.48 |
| 03/22 | 1,645 | 1,659 | 1,640 | 1,659 | +1.28% | 54,600 | 444億4253万 | +1.04% | 29.99 | 1.48 |
| 03/21 | 1,669 | 1,669 | 1,632 | 1,638 | -1.62% | 93,800 | 438億7996万 | -0.18% | 29.61 | 1.46 |
| 03/19 | 1,677 | 1,677 | 1,659 | 1,665 | 0% | 81,400 | 446億326万 | +1.46% | 30.09 | 1.49 |
| 03/18 | 1,650 | 1,675 | 1,650 | 1,665 | +1.4% | 166,200 | 446億326万 | +1.59% | 30.09 | 1.49 |
| 03/15 | 1,624 | 1,645 | 1,618 | 1,642 | +0.92% | 131,400 | 439億8712万 | +0.31% | 29.68 | 1.47 |
| 03/14 | 1,604 | 1,629 | 1,603 | 1,627 | +0.81% | 72,100 | 435億8529万 | -0.55% | 29.41 | 1.45 |
| 03/13 | 1,605 | 1,630 | 1,604 | 1,614 | +1.06% | 83,500 | 432億3703万 | -1.28% | 29.17 | 1.44 |
| 03/12 | 1,577 | 1,597 | 1,569 | 1,597 | +1.14% | 127,900 | 427億8163万 | -2.38% | 28.87 | 1.43 |
| 03/11 | 1,584 | 1,589 | 1,563 | 1,579 | -0.32% | 114,200 | 422億9943万 | -3.54% | 28.54 | 1.41 |
| 03/08 | 1,584 | 1,592 | 1,567 | 1,584 | -0.75% | 137,000 | 424億3337万 | -3.3% | 28.63 | 1.41 |
| 03/07 | 1,633 | 1,641 | 1,592 | 1,596 | -1.48% | 118,100 | 427億5484万 | -2.68% | 28.85 | 1.43 |
| 03/06 | 1,627 | 1,669 | 1,610 | 1,620 | -1.16% | 210,900 | 433億9777万 | -1.28% | 29.28 | 1.45 |
| 03/05 | 1,662 | 1,662 | 1,620 | 1,639 | -1.38% | 138,100 | 439億675万 | -0.12% | 29.62 | 1.46 |
| 03/04 | 1,654 | 1,666 | 1,644 | 1,662 | +0.24% | 69,900 | 445億2289万 | +1.34% | 30.04 | 1.48 |
| 03/01 | 1,670 | 1,675 | 1,652 | 1,658 | -0.48% | 66,700 | 444億1574万 | +1.22% | 29.97 | 1.48 |
| 02/29 | 1,680 | 1,688 | 1,663 | 1,666 | -0.95% | 53,000 | 446億3005万 | +1.9% | 30.11 | 1.49 |
| 02/28 | 1,672 | 1,686 | 1,668 | 1,682 | +0.6% | 53,400 | 450億5867万 | +3% | 30.4 | 1.5 |
| 02/27 | 1,668 | 1,675 | 1,658 | 1,672 | +0.24% | 55,300 | 447億9078万 | +2.58% | 30.22 | 1.49 |
| 02/26 | 1,647 | 1,669 | 1,647 | 1,668 | +0.91% | 34,200 | 446億8363万 | +2.46% | 30.15 | 1.49 |
| 02/22 | 1,661 | 1,661 | 1,645 | 1,653 | -0.42% | 41,400 | 442億8180万 | +1.66% | 29.88 | 1.48 |
| 02/21 | 1,668 | 1,668 | 1,653 | 1,660 | -0.48% | 33,200 | 444億6932万 | +2.22% | 30 | 1.48 |
| 02/20 | 1,679 | 1,688 | 1,654 | 1,668 | -0.42% | 57,200 | 446億8363万 | +2.84% | 30.15 | 1.49 |
| 02/19 | 1,645 | 1,679 | 1,645 | 1,675 | +2.01% | 55,300 | 448億7115万 | +3.4% | 30.28 | 1.5 |
| 02/16 | 1,636 | 1,642 | 1,625 | 1,642 | +0.74% | 44,200 | 439億8712万 | +1.48% | 29.68 | 1.47 |
| 02/15 | 1,637 | 1,640 | 1,622 | 1,630 | -0.24% | 52,000 | 436億6565万 | +0.8% | 29.46 | 1.46 |
| 02/14 | 1,629 | 1,635 | 1,623 | 1,634 | +0.18% | 43,500 | 437億7281万 | +1.05% | 29.53 | 1.46 |
| 02/13 | 1,622 | 1,631 | 1,610 | 1,631 | +1.24% | 40,000 | 436億9244万 | +0.87% | 29.48 | 1.46 |
| 02/09 | 1,607 | 1,615 | 1,605 | 1,611 | +0.37% | 29,300 | 431億5667万 | -0.37% | 29.12 | 1.44 |
| 02/08 | 1,615 | 1,617 | 1,593 | 1,605 | -0.62% | 67,300 | 429億9594万 | -0.74% | 29.01 | 1.43 |
| 02/07 | 1,617 | 1,621 | 1,606 | 1,615 | -0.12% | 26,300 | 432億6382万 | -0.19% | 29.19 | 1.44 |
| 02/06 | 1,628 | 1,632 | 1,617 | 1,617 | -0.61% | 34,000 | 433億1740万 | 0% | 29.23 | 1.44 |
| 02/05 | 1,621 | 1,633 | 1,621 | 1,627 | +0.37% | 25,100 | 435億8529万 | +0.68% | 29.41 | 1.45 |
| 02/02 | 1,626 | 1,630 | 1,616 | 1,621 | -0.31% | 27,700 | 434億2456万 | +0.37% | 29.3 | 1.45 |
| 02/01 | 1,620 | 1,630 | 1,614 | 1,626 | 0% | 29,400 | 435億5850万 | +0.81% | 29.39 | 1.45 |
| 01/31 | 1,605 | 1,626 | 1,602 | 1,626 | +0.81% | 49,400 | 435億5850万 | +0.93% | 29.39 | 1.45 |
| 01/30 | 1,626 | 1,639 | 1,608 | 1,613 | -0.86% | 187,900 | 432億1025万 | +0.37% | 29.15 | 1.44 |
| 01/29 | 1,618 | 1,630 | 1,617 | 1,627 | +1.18% | 71,700 | 435億8529万 | +1.43% | 29.41 | 1.45 |
| 01/26 | 1,607 | 1,618 | 1,601 | 1,608 | +0.06% | 42,400 | 430億7630万 | +0.5% | 29.06 | 1.44 |
| 01/25 | 1,598 | 1,610 | 1,596 | 1,607 | +0.37% | 31,100 | 430億4951万 | +0.63% | 29.05 | 1.44 |
| 01/24 | 1,606 | 1,613 | 1,595 | 1,601 | -0.25% | 63,300 | 428億8878万 | +0.5% | 28.94 | 1.43 |
| 01/23 | 1,618 | 1,628 | 1,604 | 1,605 | -0.68% | 45,700 | 429億9594万 | +0.94% | 29.01 | 1.43 |
| 01/22 | 1,607 | 1,619 | 1,607 | 1,616 | +0.5% | 29,600 | 432億9061万 | +1.83% | 29.21 | 1.44 |
| 01/19 | 1,612 | 1,620 | 1,605 | 1,608 | -0.56% | 36,400 | 430億7630万 | +1.58% | 29.06 | 1.44 |
| 01/18 | 1,615 | 1,628 | 1,607 | 1,617 | -0.06% | 31,800 | 433億1740万 | +2.34% | 29.23 | 1.44 |
| 01/17 | 1,623 | 1,634 | 1,618 | 1,618 | +0.87% | 108,100 | 433億4419万 | +2.66% | 29.24 | 1.45 |
| 01/16 | 1,623 | 1,633 | 1,604 | 1,604 | -1.17% | 44,700 | 429億6915万 | +1.97% | 28.99 | 1.43 |
| 01/15 | 1,608 | 1,628 | 1,604 | 1,623 | +0.93% | 49,400 | 434億7813万 | +3.24% | 29.34 | 1.45 |
| 01/12 | 1,626 | 1,633 | 1,607 | 1,608 | -0.8% | 100,100 | 430億7630万 | +2.42% | 29.06 | 1.44 |
| 01/11 | 1,643 | 1,643 | 1,621 | 1,621 | -1.1% | 52,100 | 434億2456万 | +3.31% | 29.3 | 1.45 |
| 01/10 | 1,639 | 1,645 | 1,629 | 1,639 | +0.12% | 47,300 | 439億675万 | +4.53% | 29.62 | 1.46 |
| 01/09 | 1,630 | 1,647 | 1,629 | 1,637 | +0.86% | 89,200 | 438億5318万 | +4.53% | 29.59 | 1.46 |
| 01/05 | 1,625 | 1,634 | 1,615 | 1,623 | +0.19% | 45,700 | 434億7813万 | +3.77% | 29.34 | 1.45 |
| 01/04 | 1,613 | 1,620 | 1,595 | 1,620 | +0.43% | 47,600 | 433億9777万 | +3.65% | 29.28 | 1.45 |
| 2023 | ||||||||||
| 12/29 | 1,609 | 1,617 | 1,605 | 1,613 | +0.44% | 54,300 | 432億1025万 | +3.33% | 29.15 | 1.44 |
| 12/28 | 1,595 | 1,607 | 1,595 | 1,606 | +0.69% | 50,800 | 430億2272万 | +2.95% | 29.03 | 1.43 |
| 12/27 | 1,585 | 1,604 | 1,585 | 1,595 | +0.5% | 55,700 | 427億2805万 | +2.24% | 28.83 | 1.42 |
| 12/26 | 1,588 | 1,596 | 1,585 | 1,587 | +0.06% | 45,600 | 425億1374万 | +1.67% | 28.68 | 1.42 |
| 12/25 | 1,561 | 1,587 | 1,561 | 1,586 | +1.73% | 40,400 | 424億8695万 | +1.54% | 28.67 | 1.42 |
| 12/22 | 1,545 | 1,559 | 1,543 | 1,559 | +1.3% | 46,200 | 417億6365万 | -0.32% | 28.18 | 1.39 |
| 12/21 | 1,522 | 1,543 | 1,521 | 1,539 | +0.59% | 37,400 | 412億2788万 | -1.72% | 27.82 | 1.37 |
| 12/20 | 1,533 | 1,539 | 1,527 | 1,530 | -0.46% | 34,300 | 409億8678万 | -2.49% | 27.65 | 1.37 |
| 12/19 | 1,530 | 1,537 | 1,520 | 1,537 | +0.85% | 37,000 | 411億7430万 | -2.35% | 27.78 | 1.37 |
| 12/18 | 1,502 | 1,524 | 1,497 | 1,524 | +0.99% | 56,800 | 408億2605万 | -3.36% | 27.55 | 1.36 |
| 12/15 | 1,537 | 1,540 | 1,505 | 1,509 | -1.31% | 93,700 | 404億2422万 | -4.55% | 27.27 | 1.35 |
| 12/14 | 1,520 | 1,529 | 1,513 | 1,529 | +0.59% | 53,000 | 409億5999万 | -3.59% | 27.64 | 1.37 |
| 12/13 | 1,520 | 1,531 | 1,515 | 1,520 | -0.07% | 47,000 | 407億1889万 | -4.4% | 27.47 | 1.36 |
| 12/12 | 1,545 | 1,553 | 1,520 | 1,521 | -0.78% | 55,400 | 407億4568万 | -4.52% | 27.49 | 1.36 |
| 12/11 | 1,533 | 1,537 | 1,522 | 1,533 | +0.99% | 59,600 | 410億6715万 | -3.95% | 27.71 | 1.37 |
| 12/08 | 1,538 | 1,544 | 1,514 | 1,518 | -1.62% | 83,100 | 406億6531万 | -5.01% | 27.44 | 1.36 |
| 12/07 | 1,576 | 1,579 | 1,542 | 1,543 | -2.89% | 80,400 | 413億3503万 | -3.56% | 27.89 | 1.38 |
| 12/06 | 1,610 | 1,634 | 1,578 | 1,589 | +1.08% | 237,800 | 425億6732万 | -0.75% | 28.72 | 1.42 |
| 12/05 | 1,589 | 1,596 | 1,570 | 1,572 | -0.88% | 132,800 | 421億1191万 | -1.57% | 28.41 | 1.4 |
| 12/04 | 1,589 | 1,590 | 1,578 | 1,586 | -0.19% | 45,200 | 424億8695万 | -0.56% | 28.67 | 1.42 |
| 12/01 | 1,597 | 1,599 | 1,587 | 1,589 | -0.13% | 46,600 | 425億6732万 | -0.25% | 28.72 | 1.42 |
| 11/30 | 1,590 | 1,595 | 1,582 | 1,591 | +0.19% | 43,300 | 426億2089万 | 0% | 28.76 | 1.42 |
| 11/29 | 1,591 | 1,596 | 1,578 | 1,588 | -0.25% | 32,000 | 425億4053万 | 0% | 28.7 | 1.42 |
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 4月期 | 1,073 2,145 6/13 | 699 1,398 3/18 | 713,800 356,900 6/13 | - | - | +9.26% 4/8 | -11.31% 8/17 |
| 2009年 4月期 | 800 1,600 5/19 | 498 995 10/28 | 364,200 182,100 4/23 | - | - | +11.87% 3/27 | -24.98% 10/8 |
| 2010年 4月期 | 705 1,409 4/15 | 565 1,129 11/27 | 567,600 283,800 4/26 | - | - | +8.48% 3/31 | -9.47% 5/21 |
| 2011年 4月期 | 685 1,370 9/16 | 487 974 3/15 | 637,000 318,500 4/25 | 183億4978万 | 130億4575万 | +10.06% 9/14 | -20.17% 3/15 |
| 2012年 4月期 | 825 1,650 4/13 | 577 1,154 6/8 | 941,600 470,800 4/24 | 221億10万 | 154億5667万 | +10.61% 3/29 | -10.11% 5/16 |
| 2013年 4月期 | 1,018 2,035 4/8 | 678 1,355 5/18 | 1,041,800 520,900 4/24 | 272億5679万 | 181億4887万 | +16.53% 3/28 | -12.11% 6/4 |
| 2014年 4月期 | 985 1,970 10/23 | 786 1,572 6/7 | 856,200 428,100 4/24 | 263億8618万 | 210億5536万 | +8.93% 7/2 | -12.86% 6/6 |
| 2015年 4月期 | 1,325 2,650 4/3 | 898 1,795 5/21 | 692,000 346,000 4/24 | 354億9509万 | 240億4290万 | +10.3% 3/16 | -4.73% 5/1 |
| 2016年 4月期 | 1,833 3,665 3/29 | 1,203 2,406 5/1 | 618,600 309,300 4/25 | 490億9038万 | 322億2686万 | +16.25% 7/3 | -14.76% 8/25 |
| 2017年 4月期 | 1,923 3/21 | 1,357 8/19 | 722,100 4/26 | 515億1476万 | 363億5233万 | +9.91% 6/5 | -10.7% 6/24 |
| 2018年 4月期 | 2,428 1/11 | 1,779 5/1 | 721,400 4/24 | 650億4308万 | 476億5718万 | +16.46% 1/11 | -9.33% 2/14 |
| 2019年 4月期 | 2,089 5/2 5/1 | 1,463 12/25 | 754,200 4/24 | 559億6169万 | 391億9193万 | +6.76% 12/7 | -11.93% 12/25 |
| 2020年 4月期 | 1,658 5/24 | 1,040 3/13 | 933,000 4/27 | 444億1574万 | 278億6029万 | +15.75% 3/30 | -18.48% 3/13 |
| 2021年 4月期 | 1,764 3/22 | 1,206 8/3 | 605,200 4/28 | 472億5535万 | 323億723万 | +11.18% 12/4 | -6.85% 4/30 |
| 2022年 4月期 | 1,824 10/15 | 1,372 3/9 | 706,300 11/30 | 488億6267万 | 367億5416万 | +10.35% 9/14 | -14.45% 11/29 |
| 2023年 4月期 | 1,619 8/17 | 1,351 6/17 6/13 | 864,000 4/26 | 433億7098万 | 361億9159万 | +5.1% 8/17 | -7.36% 9/5 |
| 最新 | 1,620 2024/4/25 | 376,000 | 433億9777万 | -1.7% 1,648 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -42%（0.58倍）
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- -33%（0.67倍）
- 2004/12/30 vs 2003/12/30
- 29%（1.29倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 52%（1.52倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/04/25 vs 2023/12/29
- 0%（1倍）
- 過去安値
487円（2011/03/15） - 233%（3.33倍）
1,620円（4/25）