株価チャート
株価
4/25
- 前日 (4/24)
- 1,222
- 始値
- 1,221
- 高値
- 1,223
- 安値
- 1,187
- 終値 -1.64%
- 1,202
- 出来高 +56.93%
- 95,100
乖離率
- 株価（5日）
移動平均値 - -0.08%
1,203 - 株価（25日）
移動平均値 - -1.64%
1,222 - 出来高（5日）
移動平均値 - +39.77%
68,040
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 | 1,221 | 1,223 | 1,187 | 1,202 | -1.64% | 95,100 | 623億8737万 | -1.64% | 10.97 | 0.59 |
| 04/24 | 1,214 | 1,226 | 1,206 | 1,222 | +1.16% | 60,600 | 634億2543万 | -0.24% | 11.15 | 0.6 |
| 04/23 | 1,200 | 1,211 | 1,188 | 1,208 | +0.17% | 63,200 | 626億9879万 | -1.63% | 11.03 | 0.6 |
| 04/22 | 1,196 | 1,214 | 1,196 | 1,206 | +2.64% | 52,500 | 625億9498万 | -2.03% | 11.01 | 0.6 |
| 04/19 | 1,187 | 1,199 | 1,156 | 1,175 | -2% | 68,800 | 609億8599万 | -4.78% | 10.72 | 0.58 |
| 04/18 | 1,184 | 1,204 | 1,184 | 1,199 | +1.61% | 31,500 | 622億3166万 | -2.99% | 10.94 | 0.59 |
| 04/17 | 1,195 | 1,199 | 1,139 | 1,180 | -1.67% | 80,300 | 612億4551万 | -4.53% | 10.77 | 0.58 |
| 04/16 | 1,208 | 1,208 | 1,184 | 1,200 | -2.6% | 59,900 | 622億8357万 | -3.07% | 10.95 | 0.59 |
| 04/15 | 1,204 | 1,237 | 1,203 | 1,232 | +1.65% | 39,600 | 639億4446万 | -0.56% | 11.24 | 0.61 |
| 04/12 | 1,210 | 1,214 | 1,205 | 1,212 | +0.41% | 39,300 | 629億640万 | -2.26% | 11.06 | 0.6 |
| 04/11 | 1,192 | 1,210 | 1,192 | 1,207 | +0.58% | 20,200 | 626億4689万 | -2.74% | 11.02 | 0.6 |
| 04/10 | 1,210 | 1,215 | 1,199 | 1,200 | -0.58% | 35,100 | 622億8357万 | -3.38% | 10.95 | 0.59 |
| 04/09 | 1,202 | 1,210 | 1,196 | 1,207 | +0.42% | 33,600 | 626億4689万 | -3.05% | 11.02 | 0.6 |
| 04/08 | 1,195 | 1,207 | 1,195 | 1,202 | +0.17% | 38,500 | 623億8737万 | -3.61% | 10.97 | 0.59 |
| 04/05 | 1,200 | 1,214 | 1,191 | 1,200 | -1.23% | 42,300 | 622億8357万 | -4.08% | 10.95 | 0.59 |
| 04/04 | 1,231 | 1,231 | 1,208 | 1,215 | -1.3% | 54,100 | 630億6211万 | -3.26% | 11.09 | 0.6 |
| 04/03 | 1,210 | 1,239 | 1,209 | 1,231 | +1.23% | 50,400 | 638億9256万 | -2.38% | 11.23 | 0.61 |
| 04/02 | 1,239 | 1,239 | 1,210 | 1,216 | -1.78% | 62,800 | 631億1401万 | -3.95% | 11.1 | 0.6 |
| 04/01 | 1,257 | 1,272 | 1,235 | 1,238 | -1.43% | 54,500 | 642億5588万 | -2.6% | 11.3 | 0.61 |
| 03/29 | 1,241 | 1,260 | 1,229 | 1,256 | +1.21% | 57,500 | 651億9013万 | -1.41% | 11.46 | 0.62 |
| 03/28 | 1,264 | 1,266 | 1,235 | 1,241 | -3.8% | 48,200 | 644億1159万 | -2.74% | 11.33 | 0.61 |
| 03/27 | 1,287 | 1,304 | 1,278 | 1,290 | +0.94% | 78,000 | 669億5483万 | +0.94% | 11.77 | 0.64 |
| 03/26 | 1,250 | 1,284 | 1,243 | 1,278 | +1.59% | 57,700 | 663億3200万 | 0% | 11.66 | 0.63 |
| 03/25 | 1,277 | 1,277 | 1,256 | 1,258 | -1.1% | 64,500 | 652億9394万 | -1.49% | 11.48 | 0.62 |
| 03/22 | 1,297 | 1,297 | 1,264 | 1,272 | -1.4% | 43,500 | 660億2058万 | -0.24% | 11.61 | 0.63 |
| 03/21 | 1,303 | 1,317 | 1,290 | 1,290 | -0.23% | 58,600 | 669億5483万 | +1.34% | 11.77 | 0.64 |
| 03/19 | 1,282 | 1,294 | 1,257 | 1,293 | +0.86% | 54,400 | 671億1054万 | +1.81% | 11.8 | 0.64 |
| 03/18 | 1,295 | 1,302 | 1,282 | 1,282 | +0.47% | 67,300 | 665億3961万 | +1.26% | 11.7 | 0.63 |
| 03/15 | 1,219 | 1,284 | 1,219 | 1,276 | +4.68% | 590,500 | 662億2819万 | +1.11% | 11.65 | 0.63 |
| 03/14 | 1,222 | 1,225 | 1,209 | 1,219 | +0.66% | 70,100 | 632億6972万 | -3.18% | 11.13 | 0.6 |
| 03/13 | 1,232 | 1,235 | 1,201 | 1,211 | -1.62% | 41,800 | 628億5450万 | -3.74% | 11.05 | 0.6 |
| 03/12 | 1,202 | 1,232 | 1,193 | 1,231 | +1.32% | 54,800 | 638億9256万 | -2.07% | 11.23 | 0.61 |
| 03/11 | 1,232 | 1,232 | 1,201 | 1,215 | -3.11% | 65,400 | 630億6211万 | -3.19% | 11.09 | 0.6 |
| 03/08 | 1,219 | 1,262 | 1,219 | 1,254 | +1.87% | 75,700 | 650億8633万 | +0.08% | 11.44 | 0.62 |
| 03/07 | 1,271 | 1,274 | 1,226 | 1,231 | -1.99% | 48,000 | 638億9256万 | -1.44% | 11.23 | 0.61 |
| 03/06 | 1,248 | 1,269 | 1,248 | 1,256 | -0.32% | 83,200 | 651億9013万 | +0.88% | 11.46 | 0.62 |
| 03/05 | 1,245 | 1,270 | 1,210 | 1,260 | 0% | 75,100 | 653億9774万 | +1.61% | 11.5 | 0.62 |
| 03/04 | 1,291 | 1,298 | 1,253 | 1,260 | -2.78% | 97,200 | 653億9774万 | +2.02% | 11.5 | 0.62 |
| 03/01 | 1,310 | 1,314 | 1,286 | 1,296 | -2.41% | 82,200 | 672億6625万 | +5.28% | 11.83 | 0.64 |
| 02/29 | 1,366 | 1,372 | 1,319 | 1,328 | -0.6% | 103,300 | 689億2715万 | +8.59% | 12.12 | 0.66 |
| 02/28 | 1,368 | 1,378 | 1,336 | 1,336 | -1.91% | 74,700 | 693億4237万 | +9.96% | 12.19 | 0.66 |
| 02/27 | 1,360 | 1,375 | 1,352 | 1,362 | +0.81% | 68,600 | 706億9185万 | +12.94% | 12.43 | 0.67 |
| 02/26 | 1,328 | 1,355 | 1,328 | 1,351 | +2.74% | 63,000 | 701億2092万 | +13.05% | 12.33 | 0.67 |
| 02/22 | 1,300 | 1,315 | 1,284 | 1,315 | +1.86% | 85,400 | 682億5241万 | +10.97% | 12 | 0.65 |
| 02/21 | 1,298 | 1,310 | 1,281 | 1,291 | -0.54% | 63,600 | 670億674万 | +9.87% | 11.78 | 0.64 |
| 02/20 | 1,295 | 1,298 | 1,279 | 1,298 | +0.23% | 55,700 | 673億7006万 | +11.23% | 11.85 | 0.64 |
| 02/19 | 1,250 | 1,295 | 1,250 | 1,295 | +4.27% | 98,700 | 672億1435万 | +11.83% | 11.82 | 0.64 |
| 02/16 | 1,224 | 1,249 | 1,220 | 1,242 | +2.64% | 65,300 | 644億6349万 | +8.19% | 11.34 | 0.61 |
| 02/15 | 1,234 | 1,245 | 1,204 | 1,210 | -0.74% | 73,700 | 628億260万 | +6.05% | 11.04 | 0.6 |
| 02/14 | 1,222 | 1,228 | 1,200 | 1,219 | -0.33% | 98,300 | 632億6972万 | +7.4% | 11.13 | 0.6 |
| 02/13 | 1,190 | 1,230 | 1,188 | 1,223 | +3.12% | 129,500 | 634億7733万 | +8.33% | 11.16 | 0.61 |
| 02/09 | 1,173 | 1,197 | 1,161 | 1,186 | +0.51% | 57,700 | 615億5692万 | +5.7% | 10.82 | 0.59 |
| 02/08 | 1,225 | 1,225 | 1,164 | 1,180 | -1.26% | 118,600 | 612億4551万 | +5.64% | 10.77 | 0.58 |
| 02/07 | 1,209 | 1,225 | 1,140 | 1,195 | -0.17% | 251,400 | 620億2405万 | +7.46% | 10.91 | 0.59 |
| 02/06 | 1,191 | 1,205 | 1,185 | 1,197 | -0.25% | 76,800 | 621億2786万 | +8.23% | 10.92 | 0.59 |
| 02/05 | 1,200 | 1,208 | 1,189 | 1,200 | +2.48% | 106,000 | 622億8357万 | +9.09% | 10.95 | 0.59 |
| 02/02 | 1,162 | 1,174 | 1,147 | 1,171 | +0.69% | 38,400 | 607億7838万 | +7.14% | 10.69 | 0.58 |
| 02/01 | 1,149 | 1,173 | 1,141 | 1,163 | +0.78% | 65,100 | 603億6316万 | +6.8% | 10.61 | 0.58 |
| 01/31 | 1,122 | 1,154 | 1,122 | 1,154 | +2.21% | 75,200 | 598億9603万 | +6.46% | 10.53 | 0.57 |
| 01/30 | 1,150 | 1,150 | 1,125 | 1,129 | -1.4% | 47,700 | 585億9845万 | +4.54% | 10.3 | 0.56 |
| 01/29 | 1,144 | 1,157 | 1,139 | 1,145 | +0.35% | 47,100 | 594億2890万 | +6.41% | 10.45 | 0.57 |
| 01/26 | 1,139 | 1,151 | 1,127 | 1,141 | -0.26% | 70,500 | 592億2129万 | +6.44% | 10.41 | 0.56 |
| 01/25 | 1,118 | 1,165 | 1,118 | 1,144 | +3.44% | 141,600 | 593億7700万 | +7.22% | 10.44 | 0.57 |
| 01/24 | 1,120 | 1,121 | 1,105 | 1,106 | -1.25% | 35,100 | 574億469万 | +4.14% | 10.09 | 0.55 |
| 01/23 | 1,121 | 1,135 | 1,109 | 1,120 | +1.54% | 82,800 | 581億3133万 | +5.76% | 10.22 | 0.55 |
| 01/22 | 1,105 | 1,120 | 1,098 | 1,103 | +0.18% | 94,500 | 572億4898万 | +4.45% | 10.07 | 0.55 |
| 01/19 | 1,099 | 1,106 | 1,087 | 1,101 | +0.73% | 96,500 | 571億4517万 | +4.36% | 10.05 | 0.54 |
| 01/18 | 1,088 | 1,097 | 1,084 | 1,093 | +1.58% | 50,800 | 567億2995万 | +3.8% | 9.98 | 0.54 |
| 01/17 | 1,080 | 1,099 | 1,075 | 1,076 | +0.09% | 100,200 | 558億4760万 | +2.38% | 9.82 | 0.53 |
| 01/16 | 1,083 | 1,094 | 1,069 | 1,075 | -0.37% | 68,300 | 557億9569万 | +2.38% | 9.81 | 0.53 |
| 01/15 | 1,056 | 1,083 | 1,056 | 1,079 | +2.47% | 45,300 | 560億331万 | +2.86% | 9.85 | 0.53 |
| 01/12 | 1,070 | 1,073 | 1,048 | 1,053 | -1.5% | 42,800 | 546億5383万 | +0.48% | 9.61 | 0.52 |
| 01/11 | 1,067 | 1,080 | 1,065 | 1,069 | +0.56% | 59,300 | 554億8428万 | +1.91% | 9.76 | 0.53 |
| 01/10 | 1,057 | 1,069 | 1,049 | 1,063 | 0% | 55,700 | 551億7286万 | +1.24% | 9.7 | 0.53 |
| 01/09 | 1,057 | 1,067 | 1,055 | 1,063 | +1.43% | 48,500 | 551億7286万 | +1.24% | 9.7 | 0.53 |
| 01/05 | 1,062 | 1,064 | 1,044 | 1,048 | -0.76% | 38,000 | 543億9431万 | -0.1% | 9.56 | 0.52 |
| 01/04 | 1,040 | 1,062 | 1,019 | 1,056 | +1.15% | 54,400 | 548億954万 | +0.76% | 9.64 | 0.52 |
| 2023 | ||||||||||
| 12/29 | 1,042 | 1,049 | 1,035 | 1,044 | -0.38% | 37,600 | 541億8670万 | -0.19% | 9.53 | 0.52 |
| 12/28 | 1,044 | 1,050 | 1,038 | 1,048 | +0.1% | 35,600 | 543億9431万 | +0.29% | 9.56 | 0.52 |
| 12/27 | 1,050 | 1,052 | 1,038 | 1,047 | +0.29% | 47,500 | 543億4241万 | +0.29% | 9.56 | 0.52 |
| 12/26 | 1,049 | 1,051 | 1,038 | 1,044 | -0.57% | 36,600 | 541億8670万 | +0.19% | 9.53 | 0.52 |
| 12/25 | 1,087 | 1,087 | 1,043 | 1,050 | -0.94% | 94,800 | 544億9812万 | +0.86% | 9.58 | 0.53 |
| 12/22 | 1,046 | 1,068 | 1,046 | 1,060 | +2.51% | 76,700 | 550億1715万 | +1.83% | 9.67 | 0.53 |
| 12/21 | 1,043 | 1,043 | 1,032 | 1,034 | -1.05% | 38,900 | 536億6767万 | -0.58% | 9.44 | 0.52 |
| 12/20 | 1,036 | 1,050 | 1,036 | 1,045 | +0.87% | 43,400 | 542億3860万 | +0.38% | 9.54 | 0.52 |
| 12/19 | 1,035 | 1,044 | 1,025 | 1,036 | +1.07% | 41,200 | 537億7148万 | -0.48% | 9.46 | 0.52 |
| 12/18 | 1,015 | 1,027 | 1,009 | 1,025 | +0.49% | 53,300 | 532億55万 | -1.63% | 9.35 | 0.51 |
| 12/15 | 1,032 | 1,033 | 1,016 | 1,020 | -1.16% | 79,000 | 529億4103万 | -2.3% | 9.31 | 0.51 |
| 12/14 | 1,043 | 1,052 | 1,027 | 1,032 | -1.53% | 53,800 | 535億6387万 | -1.34% | 9.42 | 0.52 |
| 12/13 | 1,049 | 1,056 | 1,039 | 1,048 | -0.66% | 30,100 | 543億9431万 | +0.1% | 9.56 | 0.52 |
| 12/12 | 1,060 | 1,063 | 1,046 | 1,055 | -0.57% | 45,100 | 547億5763万 | +0.48% | 9.63 | 0.53 |
| 12/11 | 1,062 | 1,075 | 1,047 | 1,061 | +1.53% | 60,300 | 550億6905万 | +0.95% | 9.68 | 0.53 |
| 12/08 | 1,032 | 1,045 | 1,026 | 1,045 | +0.48% | 108,500 | 542億3860万 | -0.48% | 9.54 | 0.52 |
| 12/07 | 1,046 | 1,053 | 1,037 | 1,040 | -2.89% | 60,800 | 539億7909万 | -0.95% | 9.49 | 0.52 |
| 12/06 | 1,026 | 1,076 | 1,026 | 1,071 | +2.98% | 127,700 | 555億8808万 | +2.1% | 9.77 | 0.54 |
| 12/05 | 1,068 | 1,070 | 1,040 | 1,040 | -3.88% | 80,700 | 539億7909万 | -0.57% | 9.49 | 0.52 |
| 12/04 | 1,081 | 1,087 | 1,054 | 1,082 | -0.09% | 115,700 | 561億5902万 | +3.54% | 9.88 | 0.54 |
| 12/01 | 1,065 | 1,084 | 1,052 | 1,083 | +1.12% | 120,200 | 562億1092万 | +4.03% | 9.88 | 0.54 |
| 11/30 | 1,036 | 1,071 | 1,029 | 1,071 | +4.18% | 125,600 | 555億8808万 | +3.18% | 9.77 | 0.54 |
| 11/29 | 1,023 | 1,035 | 1,021 | 1,028 | +0.1% | 55,700 | 533億5625万 | -0.68% | 9.38 | 0.51 |
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 | |
| 2010年 3月期 | 610 3/31 | 390 4/21 | 138,800 3/1 | 373億4664万 | - | +18.22% 5/29 | -10.25% 5/7 |
| 2011年 3月期 | 760 12/28 | 450 8/25 | 742,700 10/28 | 465億3024万 | 275億5080万 | +19.26% 10/8 | -25.81% 3/15 |
| 2012年 3月期 | 730 3/27 | 524 8/9 | 241,200 4/21 | 446億9352万 | 320億8137万 | +11.89% 1/25 | -14.12% 8/9 |
| 2013年 3月期 | 928 1/28 | 624 5/18 | 106,500 3/8 | 568億1587万 | 382億377万 | +9.98% 12/13 | -8.24% 5/18 |
| 2014年 3月期 | 956 4/25 | 628 2/4 | 116,300 3/28 | 585億3014万 | 384億4917万 | +12.02% 3/31 | -17.36% 6/7 |
| 2015年 3月期 | 999 9/26 | 689 5/8 | 200,900 12/12 | 611億6357万 | 421億8388万 | +8.32% 6/19 | -8.14% 10/17 |
| 2016年 3月期 | 1,024 2/29 | 791 8/25 | 1,523,200 3/16 | 626億9419万 | 484億2881万 | +9.6% 11/11 | -10.72% 8/24 |
| 2017年 3月期 | 1,145 10/26 | 860 4/1 | 402,600 5/18 | 701億239万 | 526億5332万 | +9.12% 5/26 | -11.89% 11/9 |
| 2018年 3月期 | 1,071 3/29 | 867 8/3 7/26 | 281,700 9/15 | 655億7175万 | 530億8189万 | +8.33% 12/20 | -6.93% 6/9 |
| 2019年 3月期 | 1,298 9/14 | 1,014 4/3 | 415,700 1/30 | 794億6978万 | 620億8194万 | +6.47% 8/31 | -7.43% 12/25 |
| 2020年 3月期 | 1,153 3/27 | 952 3/9 | 429,000 9/17 | 705億9218万 | 582億8600万 | +11.65% 3/27 | -5.42% 3/4 |
| 2021年 3月期 | 1,154 9/28 | 774 3/2 | 366,000 3/19 | 706億5341万 | 473億8799万 | +6.55% 9/28 | -9.75% 10/30 |
| 2022年 3月期 | 855 9/17 | 660 5/24 | 971,300 6/18 | 523億4720万 | 404億836万 | +8.3% 6/18 | -7.09% 4/11 |
| 2023年 3月期 | 1,001 3/10 | 635 10/3 | 536,600 11/1 | 612億8602万 | 388億7774万 | +14.06% 11/1 10/31 | -5.4% 5/16 |
| 最新 | 1,202 2024/4/25 | 95,100 | 623億8737万 | -1.64% 1,222 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- -8%（0.92倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/04/25 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
390円（2009/04/21） - 208%（3.08倍）
1,202円（4/25）