株価チャート
株価
4/25
- 前日 (4/24)
- 2,325
- 始値
- 2,302
- 高値
- 2,303
- 安値
- 2,186
- 終値 -5.25%
- 2,203
- 出来高 +43.77%
- 3,376,500
乖離率
- 株価（5日）
移動平均値 - -3.92%
2,293 - 株価（25日）
移動平均値 - -8.97%
2,420 - 出来高（5日）
移動平均値 - +27.08%
2,657,020
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 | 2,302 | 2,303 | 2,186 | 2,203 | -5.25% | 3,376,500 | 8751億7491万 | -8.97% | 21.06 | 1.45 |
| 04/24 | 2,315 | 2,340 | 2,285 | 2,325 | +1.44% | 2,348,500 | 9236億4125万 | -4.24% | 22.22 | 1.53 |
| 04/23 | 2,331 | 2,339 | 2,287 | 2,292 | -1.63% | 1,822,400 | 9105億3150万 | -5.64% | 21.91 | 1.5 |
| 04/22 | 2,313 | 2,341 | 2,287 | 2,330 | +0.6% | 2,152,500 | 9255億4462万 | -4.04% | 22.27 | 1.53 |
| 04/19 | 2,363 | 2,401 | 2,294 | 2,316 | -1.99% | 3,585,200 | 9199億8341万 | -4.42% | 22.14 | 1.52 |
| 04/18 | 2,328 | 2,386 | 2,326 | 2,363 | +1.46% | 2,245,300 | 9386億5319万 | -2.27% | 22.59 | 1.55 |
| 04/17 | 2,360 | 2,361 | 2,311 | 2,329 | +0.65% | 3,332,500 | 9251億4739万 | -3.36% | 22.26 | 1.53 |
| 04/16 | 2,490 | 2,499 | 2,308 | 2,314 | -8.28% | 4,304,000 | 9191億8895万 | -3.74% | 22.12 | 1.52 |
| 04/15 | 2,534 | 2,543 | 2,453 | 2,523 | -0.43% | 1,793,200 | 1兆22億 | +5.13% | 24.12 | 1.66 |
| 04/12 | 2,507 | 2,534 | 2,476 | 2,534 | +1.44% | 1,891,500 | 1兆65億 | +6.07% | 24.22 | 1.66 |
| 04/11 | 2,479 | 2,501 | 2,447 | 2,498 | +0.28% | 1,372,600 | 9922億7917万 | +5.05% | 23.88 | 1.64 |
| 04/10 | 2,500 | 2,514 | 2,470 | 2,491 | +0.89% | 1,563,500 | 9894億9856万 | +5.19% | 23.81 | 1.64 |
| 04/09 | 2,448 | 2,471 | 2,429 | 2,469 | +1.4% | 1,379,900 | 9805億1904万 | +4.75% | 23.6 | 1.62 |
| 04/08 | 2,440 | 2,451 | 2,412 | 2,435 | +0.25% | 1,452,700 | 9672億5372万 | +3.75% | 23.28 | 1.6 |
| 04/05 | 2,408 | 2,431 | 2,397 | 2,429 | -0.61% | 1,390,700 | 9648億7034万 | +4.07% | 23.22 | 1.59 |
| 04/04 | 2,445 | 2,460 | 2,420 | 2,444 | +0.04% | 1,516,300 | 9708億2878万 | +5.3% | 23.36 | 1.6 |
| 04/03 | 2,410 | 2,456 | 2,388 | 2,443 | +0.62% | 1,620,800 | 9704億3155万 | +5.85% | 23.35 | 1.6 |
| 04/02 | 2,426 | 2,445 | 2,408 | 2,428 | +0.08% | 1,838,500 | 9644億7311万 | +5.8% | 23.21 | 1.59 |
| 04/01 | 2,479 | 2,488 | 2,408 | 2,426 | -2.77% | 2,663,100 | 9636億7865万 | +6.31% | 23.19 | 1.59 |
| 03/29 | 2,460 | 2,515 | 2,454 | 2,495 | +1.84% | 2,728,700 | 9910億8748万 | +9.96% | 23.85 | 1.64 |
| 03/28 | 2,488 | 2,488 | 2,437 | 2,450 | -2.2% | 2,897,500 | 9732億1216万 | +8.65% | 23.42 | 1.61 |
| 03/27 | 2,490 | 2,530 | 2,490 | 2,505 | +1.05% | 3,509,700 | 9950億5978万 | +11.73% | 23.94 | 1.64 |
| 03/26 | 2,507 | 2,510 | 2,460 | 2,479 | -0.68% | 3,014,700 | 9847億3181万 | +11.32% | 23.7 | 1.63 |
| 03/25 | 2,489 | 2,528 | 2,474 | 2,496 | +0.73% | 3,356,800 | 9914億8471万 | +12.84% | 23.86 | 1.64 |
| 03/22 | 2,454 | 2,496 | 2,440 | 2,478 | +2.4% | 4,414,700 | 9843億3458万 | +13% | 23.69 | 1.63 |
| 03/21 | 2,365 | 2,444 | 2,362 | 2,420 | +3.95% | 5,662,300 | 9610億5957万 | +11.26% | 23.13 | 1.59 |
| 03/19 | 2,257 | 2,334 | 2,253 | 2,328 | +2.56% | 2,932,000 | 9245億2342万 | +7.78% | 22.25 | 1.53 |
| 03/18 | 2,225 | 2,274 | 2,214 | 2,270 | +2.53% | 2,208,700 | 9014億8976万 | +5.73% | 21.7 | 1.49 |
| 03/15 | 2,176 | 2,232 | 2,175 | 2,214 | +0.87% | 2,679,000 | 8792億5036万 | +3.65% | 21.16 | 1.45 |
| 03/14 | 2,161 | 2,196 | 2,149 | 2,195 | +2.24% | 2,229,200 | 8717億485万 | +3.29% | 20.98 | 1.44 |
| 03/13 | 2,220 | 2,237 | 2,137 | 2,147 | -2.14% | 3,056,000 | 8526億4251万 | +1.42% | 20.52 | 1.41 |
| 03/12 | 2,195 | 2,220 | 2,174 | 2,194 | -0.68% | 2,115,700 | 8713億772万 | +4.03% | 20.97 | 1.44 |
| 03/11 | 2,220 | 2,230 | 2,192 | 2,209 | -1.78% | 2,184,600 | 8772億6470万 | +5.54% | 21.11 | 1.45 |
| 03/08 | 2,248 | 2,272 | 2,222 | 2,249 | +0.04% | 2,585,400 | 8931億4998万 | +8.39% | 21.5 | 1.48 |
| 03/07 | 2,260 | 2,279 | 2,240 | 2,248 | -0.71% | 3,201,800 | 8927億5285万 | +9.44% | 21.49 | 1.48 |
| 03/06 | 2,248 | 2,276 | 2,237 | 2,264 | +2.49% | 2,767,200 | 8991億697万 | +11.31% | 21.64 | 1.49 |
| 03/05 | 2,195 | 2,214 | 2,186 | 2,209 | -0.09% | 1,982,100 | 8772億6470万 | +9.85% | 21.11 | 1.45 |
| 03/04 | 2,133 | 2,230 | 2,133 | 2,211 | +4.59% | 4,306,800 | 8780億5897万 | +11.11% | 21.13 | 1.45 |
| 03/01 | 2,100 | 2,125 | 2,091 | 2,114 | 0% | 1,564,700 | 8395億3716万 | +7.31% | 20.21 | 1.39 |
| 02/29 | 2,123 | 2,127 | 2,097 | 2,114 | -0.24% | 2,013,600 | 8395億3716万 | +8.24% | 20.21 | 1.39 |
| 02/28 | 2,127 | 2,142 | 2,104 | 2,119 | +0.71% | 2,181,700 | 8415億2282万 | +9.28% | 20.25 | 1.39 |
| 02/27 | 2,098 | 2,128 | 2,089 | 2,104 | 0% | 1,936,200 | 8355億6584万 | +9.36% | 20.11 | 1.38 |
| 02/26 | 2,122 | 2,136 | 2,093 | 2,104 | -0.8% | 3,045,000 | 8355億6584万 | +10.16% | 20.11 | 1.38 |
| 02/22 | 2,122 | 2,127 | 2,095 | 2,121 | -0.42% | 3,143,200 | 8423億1708万 | +11.81% | 20.27 | 1.39 |
| 02/21 | 2,140 | 2,164 | 2,126 | 2,130 | -0.47% | 1,958,700 | 8457億8818万 | +13.12% | 20.36 | 1.4 |
| 02/20 | 2,153 | 2,168 | 2,124 | 2,140 | +0.47% | 2,170,900 | 8497億5901万 | +14.56% | 20.46 | 1.4 |
| 02/19 | 2,100 | 2,151 | 2,093 | 2,130 | +2.26% | 3,073,000 | 8457億8818万 | +15.01% | 20.36 | 1.4 |
| 02/16 | 2,053 | 2,103 | 2,053 | 2,083 | +2.11% | 2,732,700 | 8271億2525万 | +13.64% | 19.91 | 1.37 |
| 02/15 | 2,050 | 2,060 | 2,020 | 2,040 | +0.94% | 2,081,500 | 8100億5065万 | +12.33% | 19.5 | 1.34 |
| 02/14 | 2,036 | 2,065 | 2,017 | 2,021 | -0.74% | 2,907,500 | 8025億606万 | +12.34% | 19.32 | 1.33 |
| 02/13 | 2,022 | 2,046 | 2,012 | 2,036 | +1.24% | 2,790,400 | 8084億6231万 | +14.19% | 19.46 | 1.34 |
| 02/09 | 1,988 | 2,024 | 1,974 | 2,011 | +1.36% | 3,091,700 | 7985億3522万 | +13.94% | 19.22 | 1.32 |
| 02/08 | 1,980 | 2,006 | 1,965 | 1,984 | +1.33% | 2,704,200 | 7878億1396万 | +13.57% | 18.96 | 1.3 |
| 02/07 | 1,982 | 1,988 | 1,951 | 1,958 | -1.36% | 3,450,700 | 7774億8979万 | +13.24% | 18.72 | 1.29 |
| 02/06 | 1,944 | 2,007 | 1,942 | 1,985 | +2.53% | 5,721,400 | 7882億1105万 | +16.01% | 18.97 | 1.3 |
| 02/05 | 1,907 | 2,006 | 1,896 | 1,936 | +6.67% | 11,228,200 | 7687億5395万 | +14.35% | 18.51 | 1.27 |
| 02/02 | 1,765 | 1,816 | 1,754 | 1,815 | +3.6% | 4,936,200 | 7207億683万 | +8.29% | 17.35 | 1.19 |
| 02/01 | 1,724 | 1,762 | 1,723 | 1,752 | +1.15% | 2,479,500 | 6956億9056万 | +5.16% | 16.75 | 1.15 |
| 01/31 | 1,721 | 1,732 | 1,706 | 1,732 | +0.29% | 1,611,800 | 6877億4888万 | +4.59% | 16.56 | 1.14 |
| 01/30 | 1,681 | 1,734 | 1,678 | 1,727 | +1.71% | 2,410,700 | 6857億6347万 | +4.92% | 16.51 | 1.13 |
| 01/29 | 1,693 | 1,699 | 1,682 | 1,698 | +1.37% | 1,256,000 | 6742億4804万 | +3.66% | 16.23 | 1.11 |
| 01/26 | 1,715 | 1,718 | 1,674 | 1,675 | -2.22% | 1,557,600 | 6651億1512万 | +2.7% | 16.01 | 1.1 |
| 01/25 | 1,703 | 1,719 | 1,701 | 1,713 | +0.29% | 1,328,400 | 6802億429万 | +5.48% | 16.37 | 1.12 |
| 01/24 | 1,741 | 1,744 | 1,705 | 1,708 | -2.18% | 1,826,500 | 6782億1888万 | +5.63% | 16.33 | 1.12 |
| 01/23 | 1,759 | 1,764 | 1,738 | 1,746 | -0.74% | 2,064,400 | 6933億805万 | +8.38% | 16.69 | 1.15 |
| 01/22 | 1,745 | 1,761 | 1,727 | 1,759 | +0.69% | 1,935,200 | 6984億1403万 | +9.46% | 16.81 | 1.15 |
| 01/19 | 1,771 | 1,784 | 1,741 | 1,747 | -1.3% | 2,049,400 | 6936億4941万 | +9.05% | 16.7 | 1.15 |
| 01/18 | 1,775 | 1,787 | 1,762 | 1,770 | -0.28% | 2,517,200 | 7027億8160万 | +10.83% | 16.92 | 1.16 |
| 01/17 | 1,756 | 1,796 | 1,746 | 1,775 | +1.2% | 3,383,900 | 7047億6686万 | +11.49% | 16.97 | 1.17 |
| 01/16 | 1,760 | 1,783 | 1,743 | 1,754 | +0.92% | 3,549,800 | 6964億2877万 | +10.52% | 16.77 | 1.15 |
| 01/15 | 1,675 | 1,740 | 1,670 | 1,738 | +4.83% | 2,925,900 | 6900億7594万 | +9.72% | 16.61 | 1.14 |
| 01/12 | 1,676 | 1,676 | 1,646 | 1,658 | +0.18% | 2,516,200 | 6583億1180万 | +4.87% | 15.85 | 1.09 |
| 01/11 | 1,648 | 1,662 | 1,632 | 1,655 | +1.6% | 2,741,600 | 6571億2065万 | +4.55% | 15.82 | 1.09 |
| 01/10 | 1,607 | 1,633 | 1,601 | 1,629 | +1.37% | 1,707,000 | 6467億9730万 | +2.78% | 15.57 | 1.07 |
| 01/09 | 1,614 | 1,624 | 1,598 | 1,607 | +0.44% | 2,201,700 | 6380億6216万 | +1.32% | 15.36 | 1.05 |
| 01/05 | 1,580 | 1,610 | 1,576 | 1,600 | +3.36% | 3,361,600 | 6352億8280万 | +0.69% | 15.29 | 1.05 |
| 01/04 | 1,534 | 1,551 | 1,511 | 1,548 | +0.91% | 1,754,200 | 6146億3611万 | -2.89% | 14.8 | 1.02 |
| 2023 | ||||||||||
| 12/29 | 1,527 | 1,541 | 1,525 | 1,534 | +0.52% | 1,517,700 | 6090億7739万 | -4.13% | 14.66 | 1.01 |
| 12/28 | 1,523 | 1,530 | 1,513 | 1,526 | +0.26% | 837,900 | 6059億97万 | -5.04% | 14.59 | 1 |
| 12/27 | 1,518 | 1,528 | 1,505 | 1,522 | 0% | 1,702,300 | 6043億1276万 | -5.7% | 14.55 | 1 |
| 12/26 | 1,559 | 1,560 | 1,515 | 1,522 | -1.68% | 1,807,900 | 6043億1276万 | -6.17% | 14.55 | 1 |
| 12/25 | 1,525 | 1,555 | 1,519 | 1,548 | +2.65% | 2,342,700 | 6146億3611万 | -5.09% | 14.8 | 1.02 |
| 12/22 | 1,505 | 1,514 | 1,492 | 1,508 | +1.28% | 2,078,900 | 5987億5404万 | -7.94% | 14.41 | 0.99 |
| 12/21 | 1,515 | 1,518 | 1,486 | 1,489 | -2.1% | 2,578,400 | 5912億1006万 | -9.59% | 14.23 | 0.98 |
| 12/20 | 1,528 | 1,542 | 1,517 | 1,521 | +0.33% | 2,640,200 | 6039億1571万 | -8.26% | 14.54 | 1 |
| 12/19 | 1,522 | 1,525 | 1,499 | 1,516 | -0.13% | 1,773,900 | 6019億3045万 | -9.11% | 14.49 | 0.99 |
| 12/18 | 1,525 | 1,527 | 1,492 | 1,518 | -0.98% | 2,276,200 | 6027億2456万 | -9.48% | 14.51 | 1 |
| 12/15 | 1,541 | 1,544 | 1,524 | 1,533 | -1.48% | 2,229,900 | 6086億8033万 | -8.97% | 14.65 | 1.01 |
| 12/14 | 1,630 | 1,635 | 1,550 | 1,556 | -5.18% | 3,451,300 | 6178億1252万 | -7.87% | 14.87 | 1.02 |
| 12/13 | 1,646 | 1,672 | 1,641 | 1,641 | -0.24% | 1,688,700 | 6515億6192万 | -3.07% | 15.69 | 1.08 |
| 12/12 | 1,632 | 1,655 | 1,622 | 1,645 | +1.61% | 1,746,800 | 6531億5013万 | -2.89% | 15.72 | 1.08 |
| 12/11 | 1,639 | 1,652 | 1,616 | 1,619 | -0.61% | 1,941,400 | 6428億2678万 | -4.54% | 15.48 | 1.06 |
| 12/08 | 1,651 | 1,668 | 1,624 | 1,629 | -1.39% | 3,189,700 | 6467億9730万 | -4.06% | 15.57 | 1.07 |
| 12/07 | 1,660 | 1,665 | 1,643 | 1,652 | -2.02% | 2,586,800 | 6559億2949万 | -2.82% | 15.79 | 1.08 |
| 12/06 | 1,680 | 1,687 | 1,672 | 1,686 | +0.72% | 1,256,700 | 6694億2925万 | -0.94% | 16.12 | 1.11 |
| 12/05 | 1,673 | 1,691 | 1,669 | 1,674 | -0.71% | 2,200,500 | 6646億6463万 | -1.53% | 16 | 1.1 |
| 12/04 | 1,701 | 1,709 | 1,681 | 1,686 | -1.46% | 1,798,900 | 6694億2925万 | -0.77% | 16.12 | 1.11 |
| 12/01 | 1,676 | 1,717 | 1,673 | 1,711 | +2.39% | 3,054,100 | 6793億5555万 | +0.82% | 16.35 | 1.12 |
| 11/30 | 1,670 | 1,682 | 1,643 | 1,671 | +0.06% | 4,466,000 | 6634億7348万 | -1.36% | 15.97 | 1.1 |
| 11/29 | 1,702 | 1,710 | 1,670 | 1,670 | -2.91% | 2,634,300 | 6630億7642万 | -1.3% | 15.96 | 1.1 |
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 | |
| 2009年 3月期 | 1,381 6/16 | 599 3/4 | 10,586,400 4/1 | - | - | +20.87% 3/25 | -25.69% 10/27 |
| 2010年 3月期 | 1,095 9/24 | 716 11/30 | 5,296,400 6/12 | - | - | +11.25% 6/15 | -12.8% 11/13 |
| 2011年 3月期 | 1,117 4/26 | 680 3/17 3/15 | 5,464,800 12/10 | 4407億5032万 | 2683億1712万 | +8.36% 9/2 | -27.05% 3/15 |
| 2012年 3月期 | 979 3/27 | 697 6/13 6/9 | 5,123,500 3/9 | 3862億9773万 | 2750億2504万 | +9.18% 7/6 | -9.2% 8/9 |
| 2013年 3月期 | 1,400 3/28 | 698 11/12 | 5,296,100 3/8 | 5524億1760万 | 2754億1963万 | +23.33% 4/8 | -9.17% 11/13 11/12 |
| 2014年 3月期 | 1,628 4/23 | 1,106 3/3 | 5,296,300 4/5 | 6423億8275万 | 4367億601万 | +16.8% 7/11 | -16.75% 6/13 |
| 2015年 3月期 | 2,080 3/25 | 1,216 7/18 | 5,061,200 11/12 | 8215億1345万 | 4801億7173万 | +14.55% 11/14 | -8.82% 5/7 |
| 2016年 3月期 | 2,395 7/24 | 1,190 2/12 | 6,713,200 4/17 | 9459億6851万 | 4700億9454万 | +7.53% 6/22 | -18.29% 2/12 |
| 2017年 3月期 | 1,469 3/2 | 885 6/28 | 6,604,600 3/6 | 5805億6415万 | 3496億9585万 | +14.86% 11/24 | -13.32% 5/16 |
| 2018年 3月期 | 1,420 1/5 | 1,055 5/17 | 9,383,600 11/9 | 5614億1624万 | 4169億6981万 | +9.64% 12/11 | -11.78% 5/11 |
| 2019年 3月期 | 1,432 6/12 | 1,042 2/12 | 5,424,100 5/10 | 5663億3960万 | 4122億1056万 | +12.35% 5/15 | -9.75% 5/9 |
| 2020年 3月期 | 1,142 4/2 | 541 3/13 | 7,673,500 3/19 | 4518億6547万 | 2142億3251万 | +17.29% 11/12 | -23.48% 3/13 |
| 2021年 3月期 | 871 3/11 | 479 7/31 | 30,893,200 11/30 | 3452億6157万 | 1897億6684万 | +16.14% 2/8 | -19.08% 7/31 |
| 2022年 3月期 | 998 3/25 | 681 4/21 | 6,333,600 11/11 | 3959億2681万 | 2699億6845万 | +11.41% 6/4 | -10.42% 12/2 |
| 2023年 3月期 | 1,517 3/9 | 913 4/25 | 9,358,800 12/27 | 6021億4152万 | 3622億2056万 | +15.92% 9/12 | -9.78% 11/16 |
| 最新 | 2,203 2024/4/25 | 3,376,500 | 8751億7491万 | -8.97% 2,420 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 39%（1.39倍）
- 2022/12/30 vs 2021/12/30
- 69%（1.69倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/04/25 vs 2023/12/29
- 44%（1.44倍）
- 過去安値
479円（2020/07/31） - 360%（4.6倍）
2,203円（4/25）