株価チャート
株価
4/24
- 前日 (4/23)
- 1,111
- 始値
- 1,117
- 高値
- 1,121
- 安値
- 1,112
- 終値 +0.09%
- 1,112
- 出来高 +10.83%
- 195,400
乖離率
- 株価（5日）
移動平均値 - +0.72%
1,104 - 株価（25日）
移動平均値 - -0.98%
1,123 - 出来高（5日）
移動平均値 - -7.57%
211,400
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,117 | 1,121 | 1,112 | 1,112 | +0.09% | 195,400 | 990億2225万 | -0.98% | 97.97 | 0.52 |
| 04/23 | 1,112 | 1,117 | 1,107 | 1,111 | +0.27% | 176,300 | 989億3320万 | -1.16% | 97.88 | 0.52 |
| 04/22 | 1,095 | 1,111 | 1,095 | 1,108 | +1.56% | 187,500 | 986億6606万 | -1.51% | 97.61 | 0.52 |
| 04/19 | 1,093 | 1,097 | 1,080 | 1,091 | -0.82% | 317,200 | 971億5223万 | -3.11% | 96.12 | 0.51 |
| 04/18 | 1,102 | 1,105 | 1,094 | 1,100 | +0.64% | 180,600 | 979億5367万 | -2.48% | 96.91 | 0.51 |
| 04/17 | 1,114 | 1,117 | 1,089 | 1,093 | -1.8% | 369,000 | 973億3032万 | -3.1% | 96.29 | 0.51 |
| 04/16 | 1,155 | 1,155 | 1,113 | 1,113 | -4.22% | 341,400 | 991億1130万 | -1.42% | 98.05 | 0.52 |
| 04/15 | 1,129 | 1,163 | 1,126 | 1,162 | +1.84% | 466,800 | 1034億7469万 | +2.92% | 102.37 | 0.54 |
| 04/12 | 1,131 | 1,143 | 1,129 | 1,141 | +0.88% | 281,900 | 1016億467万 | +1.15% | 100.52 | 0.53 |
| 04/11 | 1,121 | 1,131 | 1,118 | 1,131 | -0.35% | 226,600 | 1007億1418万 | +0.27% | 99.64 | 0.53 |
| 04/10 | 1,118 | 1,135 | 1,116 | 1,135 | +1.79% | 257,900 | 1010億7037万 | +0.62% | 99.99 | 0.53 |
| 04/09 | 1,119 | 1,119 | 1,104 | 1,115 | +0.45% | 238,200 | 992億8940万 | -1.06% | 98.23 | 0.52 |
| 04/08 | 1,100 | 1,113 | 1,099 | 1,110 | +1% | 366,500 | 988億4415万 | -1.51% | 97.79 | 0.52 |
| 04/05 | 1,100 | 1,108 | 1,093 | 1,099 | -0.63% | 320,000 | 978億6462万 | -2.48% | 96.82 | 0.51 |
| 04/04 | 1,105 | 1,113 | 1,103 | 1,106 | +0.45% | 314,100 | 984億8796万 | -1.95% | 97.44 | 0.52 |
| 04/03 | 1,099 | 1,109 | 1,094 | 1,101 | -0.36% | 342,700 | 980億4271万 | -2.48% | 97 | 0.51 |
| 04/02 | 1,107 | 1,109 | 1,096 | 1,105 | -0.18% | 406,900 | 983億9891万 | -2.13% | 97.35 | 0.51 |
| 04/01 | 1,130 | 1,131 | 1,107 | 1,107 | -1.77% | 447,800 | 985億7701万 | -1.95% | 97.53 | 0.52 |
| 03/29 | 1,113 | 1,133 | 1,113 | 1,127 | +1.44% | 431,100 | 1003億5798万 | -0.18% | 99.29 | 0.53 |
| 03/28 | 1,140 | 1,154 | 1,111 | 1,111 | -5.61% | 748,200 | 989億3320万 | -1.42% | 97.88 | 0.52 |
| 03/27 | 1,170 | 1,182 | 1,162 | 1,177 | +1.12% | 734,600 | 1048億1042万 | +4.53% | 103.69 | 0.55 |
| 03/26 | 1,145 | 1,168 | 1,143 | 1,164 | +1.75% | 440,100 | 1036億5279万 | +3.65% | 102.55 | 0.54 |
| 03/25 | 1,159 | 1,159 | 1,139 | 1,144 | -0.95% | 424,700 | 1018億7181万 | +2.23% | 100.79 | 0.53 |
| 03/22 | 1,155 | 1,159 | 1,146 | 1,155 | +0.17% | 363,000 | 1028億5135万 | +3.59% | 101.75 | 0.54 |
| 03/21 | 1,148 | 1,158 | 1,144 | 1,153 | +0.96% | 417,500 | 1026億7325万 | +3.78% | 101.58 | 0.54 |
| 03/19 | 1,140 | 1,147 | 1,133 | 1,142 | +0.88% | 431,500 | 1016億9372万 | +3.07% | 100.61 | 0.53 |
| 03/18 | 1,143 | 1,143 | 1,127 | 1,132 | -0.18% | 383,000 | 1008億323万 | +2.35% | 99.73 | 0.53 |
| 03/15 | 1,132 | 1,140 | 1,124 | 1,134 | +0.09% | 327,500 | 1009億8133万 | +2.81% | 99.9 | 0.53 |
| 03/14 | 1,115 | 1,134 | 1,110 | 1,133 | +1.43% | 273,900 | 1008億9228万 | +2.72% | 99.82 | 0.53 |
| 03/13 | 1,122 | 1,124 | 1,109 | 1,117 | -0.18% | 298,500 | 994億6750万 | +1.36% | 98.41 | 0.52 |
| 03/12 | 1,107 | 1,120 | 1,091 | 1,119 | +0.63% | 322,800 | 996億4559万 | +1.54% | 98.58 | 0.52 |
| 03/11 | 1,128 | 1,129 | 1,103 | 1,112 | -2.2% | 398,700 | 990億2225万 | +1% | 97.97 | 0.52 |
| 03/08 | 1,134 | 1,144 | 1,124 | 1,137 | -0.18% | 349,700 | 1012億4847万 | +3.36% | 100.17 | 0.53 |
| 03/07 | 1,137 | 1,150 | 1,132 | 1,139 | +0.8% | 404,100 | 1014億2657万 | +3.64% | 100.34 | 0.53 |
| 03/06 | 1,101 | 1,130 | 1,101 | 1,130 | +2.08% | 398,600 | 1006億2513万 | +3.01% | 99.55 | 0.53 |
| 03/05 | 1,117 | 1,117 | 1,091 | 1,107 | -0.98% | 288,700 | 985億7701万 | +1.1% | 97.53 | 0.52 |
| 03/04 | 1,114 | 1,129 | 1,112 | 1,118 | +0.63% | 329,600 | 995億5654万 | +2.19% | 98.49 | 0.52 |
| 03/01 | 1,114 | 1,119 | 1,110 | 1,111 | 0% | 191,200 | 989億3320万 | +1.55% | 97.88 | 0.52 |
| 02/29 | 1,130 | 1,130 | 1,102 | 1,111 | -1.59% | 327,900 | 989億3320万 | +1.65% | 97.88 | 0.52 |
| 02/28 | 1,123 | 1,135 | 1,119 | 1,129 | +0.53% | 324,500 | 1005億3608万 | +3.29% | 99.46 | 0.53 |
| 02/27 | 1,095 | 1,127 | 1,091 | 1,123 | +2.56% | 655,300 | 1000億179万 | +2.84% | 98.94 | 0.52 |
| 02/26 | 1,105 | 1,105 | 1,090 | 1,095 | -0.45% | 298,500 | 975億842万 | +0.37% | 96.47 | 0.51 |
| 02/22 | 1,097 | 1,100 | 1,090 | 1,100 | +0.64% | 214,200 | 979億5367万 | +0.92% | 96.91 | 0.51 |
| 02/21 | 1,096 | 1,100 | 1,084 | 1,093 | +0.55% | 340,800 | 973億3032万 | +0.37% | 96.29 | 0.51 |
| 02/20 | 1,079 | 1,089 | 1,073 | 1,087 | +0.56% | 265,500 | 967億9603万 | -0.18% | 95.76 | 0.51 |
| 02/19 | 1,072 | 1,082 | 1,070 | 1,081 | +1.03% | 169,000 | 962億6174万 | -0.73% | 95.24 | 0.5 |
| 02/16 | 1,055 | 1,076 | 1,055 | 1,070 | +2.2% | 276,300 | 952億8220万 | -1.74% | 94.27 | 0.5 |
| 02/15 | 1,066 | 1,069 | 1,045 | 1,047 | -0.95% | 307,700 | 932億3408万 | -3.94% | 92.24 | 0.49 |
| 02/14 | 1,084 | 1,089 | 1,057 | 1,057 | -2.76% | 299,800 | 941億2457万 | -3.12% | 93.12 | 0.49 |
| 02/13 | 1,083 | 1,088 | 1,072 | 1,087 | +1.02% | 369,400 | 967億9603万 | -0.46% | 95.76 | 0.51 |
| 02/09 | 1,072 | 1,087 | 1,064 | 1,076 | +0.56% | 370,500 | 958億1650万 | -1.37% | 94.79 | 0.5 |
| 02/08 | 1,111 | 1,111 | 1,064 | 1,070 | -3.95% | 634,600 | 952億8220万 | -1.92% | 94.27 | 0.5 |
| 02/07 | 1,104 | 1,118 | 1,104 | 1,114 | +0.54% | 297,800 | 992億35万 | +2.11% | 98.14 | 0.52 |
| 02/06 | 1,124 | 1,124 | 1,106 | 1,108 | -1.07% | 312,500 | 986億6606万 | +1.84% | 97.61 | 0.52 |
| 02/05 | 1,108 | 1,120 | 1,103 | 1,120 | +2.28% | 428,300 | 997億3464万 | +3.13% | 98.67 | 0.52 |
| 02/02 | 1,086 | 1,099 | 1,086 | 1,095 | +0.27% | 259,700 | 975億842万 | +1.11% | 96.47 | 0.51 |
| 02/01 | 1,110 | 1,110 | 1,090 | 1,092 | -1.62% | 246,100 | 972億4128万 | +1.11% | 96.2 | 0.51 |
| 01/31 | 1,090 | 1,110 | 1,087 | 1,110 | +2.59% | 394,400 | 988億4415万 | +2.97% | 97.79 | 0.52 |
| 01/30 | 1,097 | 1,097 | 1,082 | 1,082 | -1.19% | 144,900 | 963億5079万 | +0.65% | 95.32 | 0.5 |
| 01/29 | 1,090 | 1,099 | 1,090 | 1,095 | +0.46% | 136,600 | 975億842万 | +2.05% | 96.47 | 0.51 |
| 01/26 | 1,109 | 1,109 | 1,089 | 1,090 | -1.45% | 196,900 | 970億6318万 | +1.77% | 96.03 | 0.51 |
| 01/25 | 1,093 | 1,110 | 1,090 | 1,106 | +1.84% | 296,500 | 984億8796万 | +3.56% | 97.44 | 0.52 |
| 01/24 | 1,098 | 1,099 | 1,086 | 1,086 | -1.27% | 204,600 | 967億698万 | +1.97% | 95.68 | 0.51 |
| 01/23 | 1,114 | 1,122 | 1,099 | 1,100 | -1.08% | 343,400 | 979億5367万 | +3.58% | 96.91 | 0.51 |
| 01/22 | 1,102 | 1,112 | 1,098 | 1,112 | +1.92% | 296,100 | 990億2225万 | +5% | 97.97 | 0.52 |
| 01/19 | 1,084 | 1,094 | 1,079 | 1,091 | +1.11% | 280,300 | 971億5223万 | +3.31% | 96.12 | 0.51 |
| 01/18 | 1,082 | 1,090 | 1,079 | 1,079 | -0.83% | 291,300 | 960億8364万 | +2.37% | 95.06 | 0.5 |
| 01/17 | 1,099 | 1,117 | 1,087 | 1,088 | -0.37% | 579,000 | 968億8508万 | +3.32% | 95.85 | 0.51 |
| 01/16 | 1,091 | 1,097 | 1,089 | 1,092 | +0.37% | 350,200 | 972億4128万 | +3.9% | 96.2 | 0.51 |
| 01/15 | 1,079 | 1,091 | 1,079 | 1,088 | +0.83% | 314,800 | 968億8508万 | +3.62% | 95.85 | 0.51 |
| 01/12 | 1,079 | 1,082 | 1,071 | 1,079 | +0.19% | 344,500 | 960億8364万 | +3.06% | 95.06 | 0.5 |
| 01/11 | 1,075 | 1,084 | 1,075 | 1,077 | +0.28% | 284,600 | 959億554万 | +2.96% | 94.88 | 0.5 |
| 01/10 | 1,081 | 1,082 | 1,073 | 1,074 | -0.92% | 316,700 | 956億3840万 | +2.87% | 94.62 | 0.5 |
| 01/09 | 1,081 | 1,086 | 1,075 | 1,084 | +0.46% | 281,200 | 965億2889万 | +3.93% | 95.5 | 0.51 |
| 01/05 | 1,077 | 1,079 | 1,069 | 1,079 | +0.84% | 229,700 | 960億8364万 | +3.55% | 95.06 | 0.5 |
| 01/04 | 1,057 | 1,071 | 1,045 | 1,070 | +1.23% | 272,100 | 952億8220万 | +2.69% | 94.27 | 0.5 |
| 2023 | ||||||||||
| 12/29 | 1,055 | 1,061 | 1,052 | 1,057 | +0.09% | 231,900 | 941億2457万 | +1.54% | 93.12 | 0.49 |
| 12/28 | 1,045 | 1,056 | 1,041 | 1,056 | +0.76% | 204,200 | 940億3552万 | +1.34% | 93.03 | 0.49 |
| 12/27 | 1,034 | 1,048 | 1,034 | 1,048 | +1.35% | 299,000 | 933億2313万 | +0.58% | 92.33 | 0.49 |
| 12/26 | 1,035 | 1,039 | 1,032 | 1,034 | +0.1% | 183,100 | 920億7645万 | -0.67% | 91.09 | 0.48 |
| 12/25 | 1,046 | 1,049 | 1,033 | 1,033 | -0.77% | 199,100 | 919億8740万 | -0.86% | 91.01 | 0.48 |
| 12/22 | 1,041 | 1,047 | 1,037 | 1,041 | +0.48% | 302,100 | 926億9979万 | -0.1% | 91.71 | 0.49 |
| 12/21 | 1,034 | 1,041 | 1,030 | 1,036 | -0.1% | 236,300 | 922億5454万 | -0.58% | 91.27 | 0.48 |
| 12/20 | 1,030 | 1,042 | 1,030 | 1,037 | +0.97% | 310,000 | 923億4359万 | -0.48% | 91.36 | 0.48 |
| 12/19 | 1,034 | 1,034 | 1,022 | 1,027 | +0.1% | 246,200 | 914億5310万 | -1.34% | 90.48 | 0.48 |
| 12/18 | 1,021 | 1,027 | 1,016 | 1,026 | 0% | 345,900 | 913億6406万 | -1.35% | 90.39 | 0.48 |
| 12/15 | 1,020 | 1,028 | 1,020 | 1,026 | +0.69% | 256,200 | 913億6406万 | -1.25% | 90.39 | 0.48 |
| 12/14 | 1,032 | 1,037 | 1,019 | 1,019 | -1.26% | 353,700 | 907億4071万 | -1.92% | 89.77 | 0.47 |
| 12/13 | 1,033 | 1,037 | 1,028 | 1,032 | -0.1% | 234,300 | 918億9835万 | -0.67% | 90.92 | 0.48 |
| 12/12 | 1,047 | 1,049 | 1,030 | 1,033 | -0.96% | 240,700 | 919億8740万 | -0.58% | 91.01 | 0.48 |
| 12/11 | 1,047 | 1,052 | 1,037 | 1,043 | +0.19% | 327,800 | 928億7789万 | +0.38% | 91.89 | 0.49 |
| 12/08 | 1,058 | 1,058 | 1,035 | 1,041 | -0.86% | 392,500 | 926億9979万 | +0.29% | 91.71 | 0.49 |
| 12/07 | 1,052 | 1,058 | 1,045 | 1,050 | -0.19% | 302,500 | 935億123万 | +1.25% | 92.5 | 0.49 |
| 12/06 | 1,030 | 1,055 | 1,030 | 1,052 | +1.94% | 324,100 | 936億7932万 | +1.54% | 92.68 | 0.49 |
| 12/05 | 1,032 | 1,042 | 1,029 | 1,032 | -0.48% | 236,700 | 918億9835万 | -0.19% | 90.92 | 0.48 |
| 12/04 | 1,036 | 1,037 | 1,030 | 1,037 | -0.48% | 224,600 | 923億4359万 | +0.39% | 91.36 | 0.48 |
| 12/01 | 1,052 | 1,059 | 1,042 | 1,042 | -0.95% | 236,000 | 927億8884万 | +0.97% | 91.8 | 0.49 |
| 11/30 | 1,051 | 1,056 | 1,047 | 1,052 | -0.38% | 234,200 | 936億7932万 | +2.04% | 92.68 | 0.49 |
| 11/29 | 1,063 | 1,068 | 1,052 | 1,056 | -1.03% | 185,600 | 940億3552万 | +2.62% | 93.03 | 0.49 |
| 11/28 | 1,061 | 1,068 | 1,057 | 1,067 | +0.66% | 282,500 | 950億1506万 | +3.89% | 94 | 0.5 |
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 | 3,740 374 5/7 | 1,920 192 3/18 192 3/17 | 2,303,300 23,033,000 11/30 | - | - | +8.8% 6/20 | -15.45% 8/17 |
| 2009年 3月期 | 2,360 236 6/11 | 1,080 108 10/10 | 1,057,100 10,571,000 6/5 | - | - | +12.74% 4/30 | -33.41% 10/10 |
| 2010年 3月期 | 1,920 192 8/19 | 1,250 125 11/27 | 3,897,800 38,978,000 4/30 | - | - | +14.81% 7/28 | -11.15% 10/5 |
| 2011年 3月期 | 1,640 164 6/22 | 910 91 3/15 | 4,197,400 41,974,000 3/8 | 1230億7986万 | 682億9431万 | +9.72% 6/22 | -21.39% 3/17 |
| 2012年 3月期 | 1,310 131 5/2 131 4/25 | 980 98 11/25 98 11/24 他2件 | 1,260,600 12,606,000 4/15 | 983億1379万 | 735億4772万 | +6.87% 1/25 | -8.58% 11/25 |
| 2013年 3月期 | 2,080 208 2/5 | 800 80 9/6 | 14,640,400 146,404,000 2/4 | 1561億129万 | 600億3896万 | +43.27% 2/4 | -13.62% 8/7 |
| 2014年 3月期 | 1,990 199 12/3 | 1,420 142 6/27 142 6/21 他3件 | 3,101,100 31,011,000 5/22 | 1493億4691万 | 1065億6915万 | +11.97% 9/27 | -15.82% 6/7 |
| 2015年 3月期 | 1,800 180 6/26 | 1,450 145 10/28 145 10/23 | 1,330,000 13,300,000 11/4 | 1602億8782万 | 1291億2074万 | +10.28% 11/18 | -7.76% 8/8 |
| 2016年 3月期 | 2,160 216 6/24 | 1,400 140 2/12 | 1,737,000 17,370,000 4/15 | 1923億4539万 | 1246億6830万 | +13.24% 4/13 | -10.79% 7/10 |
| 2017年 3月期 | 2,110 211 7/12 | 1,550 155 9/13 155 9/12 | 2,023,500 20,235,000 4/5 | 1878億9295万 | 1380億2562万 | +6.78% 5/20 | -17.54% 8/8 |
| 2018年 3月期 | 2,249 3/14 | 1,840 184 5/30 184 4/14 | 2,297,100 11/9 | 1130億6398万 | 1638億4977万 | +8.23% 3/14 | -9.37% 8/7 |
| 2019年 3月期 | 2,164 5/2 | 1,386 12/25 | 1,706,300 11/9 | 1087億9078万 | 1234億2162万 | +7.3% 8/9 | -11.61% 12/25 |
| 2020年 3月期 | 1,684 11/8 | 903 3/23 | 1,689,600 3/23 | 1499億5816万 | 804億1105万 | +14.03% 11/8 | -27.22% 3/19 |
| 2021年 3月期 | 1,687 9/25 | 1,033 4/2 | 2,518,800 4/13 | 1502億2531万 | 919億8740万 | +22.41% 5/13 | -7.58% 9/30 |
| 2022年 3月期 | 1,505 5/11 | 1,046 3/9 | 1,259,400 8/5 | 1340億1843万 | 931億4503万 | +8.23% 8/5 | -15.43% 3/9 |
| 2023年 3月期 | 1,134 9/12 | 979 1/16 | 2,953,600 3/31 | 1009億8133万 | 871億7876万 | +6.42% 2/27 | -5.64% 6/20 |
| 最新 | 1,112 2024/4/24 | 195,400 | 990億2225万 | -0.98% 1,123 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 10%（1.1倍）
- 1985/12/28 vs 1984/12/28
- 5%（1.05倍）
- 1986/12/27 vs 1985/12/28
- 33%（1.33倍）
- 1987/12/28 vs 1986/12/27
- 32%（1.32倍）
- 1988/12/28 vs 1987/12/28
- 44%（1.44倍）
- 1989/12/29 vs 1988/12/28
- 38%（1.38倍）
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/28
- -15%（0.85倍）
- 1992/12/30 vs 1991/12/30
- -26%（0.74倍）
- 1993/12/30 vs 1992/12/30
- -3%（0.97倍）
- 1994/12/30 vs 1993/12/30
- 17%（1.17倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/30 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/30
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- -9%（0.91倍）
- 2000/12/29 vs 1999/12/30
- 71%（1.71倍）
- 2001/12/28 vs 2000/12/29
- -28%（0.72倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 51%（1.51倍）
- 2004/12/30 vs 2003/12/30
- 6%（1.06倍）
- 2005/12/30 vs 2004/12/30
- 60%（1.6倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- -16%（0.84倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/04/24 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
800円（2012/09/06） - 39%（1.39倍）
1,112円（4/24）