株価チャート
株価
4/25
- 前日 (4/24)
- 1,667
- 始値
- 1,670
- 高値
- 1,675
- 安値
- 1,644
- 終値 -1.26%
- 1,646
- 出来高 +23.74%
- 152,700
乖離率
- 株価（5日）
移動平均値 - -0.42%
1,653 - 株価（25日）
移動平均値 - -5.78%
1,747 - 出来高（5日）
移動平均値 - +9.24%
139,780
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 | 1,670 | 1,675 | 1,644 | 1,646 | -1.26% | 152,700 | 732億7728万 | -5.78% | 20.58 | 3.21 |
| 04/24 | 1,668 | 1,680 | 1,654 | 1,667 | -0.36% | 123,400 | 742億1217万 | -5.18% | 20.84 | 3.25 |
| 04/23 | 1,660 | 1,679 | 1,653 | 1,673 | +1.33% | 114,200 | 744億7928万 | -5.43% | 20.91 | 3.26 |
| 04/22 | 1,643 | 1,660 | 1,630 | 1,651 | +1.41% | 104,500 | 734億9987万 | -7.25% | 20.64 | 3.22 |
| 04/19 | 1,678 | 1,678 | 1,619 | 1,628 | -3.67% | 204,100 | 724億7595万 | -9.15% | 20.35 | 3.17 |
| 04/18 | 1,690 | 1,710 | 1,677 | 1,690 | 0% | 111,300 | 752億3609万 | -6.27% | 21.13 | 3.29 |
| 04/17 | 1,689 | 1,696 | 1,674 | 1,690 | -0.12% | 123,300 | 752億3609万 | -6.73% | 21.13 | 3.29 |
| 04/16 | 1,688 | 1,711 | 1,675 | 1,692 | -0.88% | 124,400 | 753億2513万 | -7.19% | 21.15 | 3.3 |
| 04/15 | 1,712 | 1,715 | 1,696 | 1,707 | -1.27% | 98,900 | 759億9290万 | -6.82% | 21.34 | 3.33 |
| 04/12 | 1,761 | 1,782 | 1,729 | 1,729 | -0.58% | 111,900 | 769億7231万 | -6.08% | 21.61 | 3.37 |
| 04/11 | 1,732 | 1,744 | 1,716 | 1,739 | -0.63% | 97,600 | 774億1749万 | -5.8% | 21.74 | 3.39 |
| 04/10 | 1,733 | 1,764 | 1,733 | 1,750 | +0.98% | 113,700 | 779億720万 | -5.56% | 21.88 | 3.41 |
| 04/09 | 1,743 | 1,748 | 1,731 | 1,733 | -0.69% | 76,500 | 771億5038万 | -6.83% | 21.66 | 3.38 |
| 04/08 | 1,771 | 1,771 | 1,731 | 1,745 | 0% | 140,500 | 776億8460万 | -6.68% | 21.81 | 3.4 |
| 04/05 | 1,720 | 1,763 | 1,719 | 1,745 | +0.81% | 124,400 | 776億8460万 | -7.23% | 21.81 | 3.4 |
| 04/04 | 1,732 | 1,793 | 1,716 | 1,731 | +0.99% | 332,000 | 770億6135万 | -8.46% | 21.64 | 3.37 |
| 04/03 | 1,726 | 1,729 | 1,703 | 1,714 | -2.5% | 195,600 | 763億453万 | -9.93% | 21.43 | 3.34 |
| 04/02 | 1,781 | 1,787 | 1,728 | 1,758 | -2.12% | 117,300 | 782億6334万 | -8.25% | 21.98 | 3.43 |
| 04/01 | 1,855 | 1,865 | 1,793 | 1,796 | -3.02% | 82,700 | 799億5504万 | -6.89% | 22.45 | 3.5 |
| 03/29 | 1,808 | 1,866 | 1,801 | 1,852 | +1.98% | 111,800 | 824億4807万 | -4.34% | 23.15 | 3.61 |
| 03/28 | 1,845 | 1,860 | 1,813 | 1,816 | -2.58% | 122,700 | 808億4541万 | -6.44% | 22.7 | 3.54 |
| 03/27 | 1,884 | 1,889 | 1,857 | 1,864 | +0.32% | 161,600 | 829億8229万 | -4.41% | 23.3 | 3.63 |
| 03/26 | 1,877 | 1,877 | 1,839 | 1,858 | -1.28% | 135,100 | 827億1518万 | -5.11% | 23.23 | 3.62 |
| 03/25 | 1,907 | 1,924 | 1,872 | 1,882 | -1.52% | 158,200 | 837億8362万 | -4.13% | 23.53 | 3.67 |
| 03/22 | 1,928 | 1,943 | 1,894 | 1,911 | -0.62% | 94,600 | 850億7466万 | -2.65% | 23.89 | 3.72 |
| 03/21 | 1,954 | 1,995 | 1,922 | 1,923 | -1.18% | 155,500 | 856億888万 | -2.09% | 24.04 | 3.75 |
| 03/19 | 1,943 | 1,952 | 1,919 | 1,946 | -0.66% | 87,700 | 866億3280万 | -0.97% | 24.33 | 3.79 |
| 03/18 | 1,957 | 1,969 | 1,926 | 1,959 | +1.24% | 89,500 | 872億1154万 | -0.15% | 24.49 | 3.82 |
| 03/15 | 1,890 | 1,938 | 1,890 | 1,935 | +1.52% | 107,200 | 861億4310万 | -1.33% | 24.19 | 3.77 |
| 03/14 | 1,930 | 1,930 | 1,893 | 1,906 | -0.94% | 64,400 | 848億5207万 | -2.76% | 23.83 | 3.71 |
| 03/13 | 1,970 | 1,978 | 1,907 | 1,924 | -1.74% | 120,800 | 856億5340万 | -1.84% | 24.05 | 3.75 |
| 03/12 | 1,907 | 1,963 | 1,886 | 1,958 | +1.66% | 146,700 | 871億6702万 | -0.25% | 24.48 | 3.82 |
| 03/11 | 1,881 | 1,926 | 1,860 | 1,926 | +0.47% | 153,900 | 857億4243万 | -1.88% | 24.08 | 3.75 |
| 03/08 | 1,884 | 1,975 | 1,884 | 1,917 | +2.95% | 351,600 | 853億4177万 | -2.34% | 23.96 | 3.74 |
| 03/07 | 1,916 | 1,916 | 1,854 | 1,862 | -2.51% | 202,000 | 828億9326万 | -4.51% | 23.28 | 3.63 |
| 03/06 | 1,903 | 1,947 | 1,888 | 1,910 | -1.5% | 159,900 | 850億3014万 | -1.6% | 23.88 | 3.72 |
| 03/05 | 1,955 | 1,965 | 1,904 | 1,939 | -2.32% | 169,700 | 863億2117万 | +0.41% | 24.24 | 3.78 |
| 03/04 | 2,032 | 2,052 | 1,984 | 1,985 | -1.34% | 105,100 | 883億6902万 | +3.39% | 24.81 | 3.87 |
| 03/01 | 1,991 | 2,020 | 1,984 | 2,012 | +0.7% | 168,500 | 895億7102万 | +5.45% | 25.15 | 3.92 |
| 02/29 | 2,024 | 2,039 | 1,985 | 1,998 | -1.38% | 165,700 | 889億4776万 | +5.49% | 24.98 | 3.89 |
| 02/28 | 2,023 | 2,076 | 2,019 | 2,026 | -1.12% | 138,700 | 901億9427万 | +7.71% | 25.33 | 3.95 |
| 02/27 | 2,062 | 2,066 | 2,027 | 2,049 | -1.63% | 190,600 | 912億1820万 | +9.69% | 25.61 | 3.99 |
| 02/26 | 1,960 | 2,089 | 1,960 | 2,083 | +6.33% | 332,700 | 927億3182万 | +12.53% | 26.04 | 4.06 |
| 02/22 | 2,001 | 2,007 | 1,933 | 1,959 | -1.31% | 227,600 | 872億1154万 | +6.76% | 24.49 | 3.82 |
| 02/21 | 2,022 | 2,027 | 1,969 | 1,985 | -2.89% | 208,500 | 883億6902万 | +8.83% | 24.81 | 3.87 |
| 02/20 | 2,048 | 2,063 | 2,020 | 2,044 | -0.29% | 146,100 | 909億9560万 | +12.74% | 25.55 | 3.98 |
| 02/19 | 1,986 | 2,061 | 1,970 | 2,050 | +3.8% | 327,300 | 912億6272万 | +13.76% | 25.63 | 4 |
| 02/16 | 1,902 | 1,987 | 1,899 | 1,975 | +4.33% | 267,500 | 879億2384万 | +10.34% | 24.69 | 3.85 |
| 02/15 | 1,957 | 1,970 | 1,880 | 1,893 | -1.97% | 183,800 | 842億7333万 | +6.35% | 23.66 | 3.69 |
| 02/14 | 1,911 | 1,937 | 1,867 | 1,931 | -0.67% | 165,100 | 859億6503万 | +8.85% | 24.14 | 3.76 |
| 02/13 | 1,907 | 1,948 | 1,897 | 1,944 | +2.86% | 181,700 | 865億4376万 | +10.08% | 24.3 | 3.79 |
| 02/09 | 1,912 | 1,923 | 1,883 | 1,890 | -2.22% | 122,100 | 841億3977万 | +7.63% | 23.63 | 3.68 |
| 02/08 | 1,930 | 1,959 | 1,898 | 1,933 | +1.68% | 152,800 | 860億5406万 | +10.39% | 24.16 | 3.77 |
| 02/07 | 1,926 | 1,949 | 1,887 | 1,901 | -0.83% | 134,600 | 846億2947万 | +9.06% | 23.76 | 3.7 |
| 02/06 | 1,982 | 1,982 | 1,917 | 1,917 | -3.43% | 276,500 | 853億4177万 | +10.3% | 23.96 | 3.74 |
| 02/05 | 1,996 | 2,029 | 1,957 | 1,985 | +1.38% | 294,000 | 883億6902万 | +14.74% | 24.81 | 3.87 |
| 02/02 | 1,960 | 2,067 | 1,955 | 1,958 | +1.61% | 771,900 | 871億6702万 | +13.9% | 24.48 | 3.82 |
| 02/01 | 1,900 | 1,938 | 1,818 | 1,927 | +21.58% | 1,565,800 | 857億8695万 | +12.76% | 24.09 | 3.76 |
| 01/31 | 1,640 | 1,643 | 1,555 | 1,585 | -4.23% | 393,600 | 705億6166万 | -6.82% | 19.81 | 3.09 |
| 01/30 | 1,654 | 1,683 | 1,646 | 1,655 | +0.12% | 143,600 | 736億7795万 | -2.99% | 20.69 | 3.23 |
| 01/29 | 1,670 | 1,677 | 1,642 | 1,653 | -0.66% | 142,200 | 735億8891万 | -3.22% | 20.66 | 3.22 |
| 01/26 | 1,663 | 1,677 | 1,653 | 1,664 | -0.66% | 91,400 | 740億7861万 | -2.75% | 20.8 | 3.24 |
| 01/25 | 1,671 | 1,684 | 1,665 | 1,675 | +0.12% | 138,100 | 745億6832万 | -2.1% | 20.94 | 3.26 |
| 01/24 | 1,682 | 1,702 | 1,656 | 1,673 | -0.42% | 179,500 | 744億7928万 | -2.22% | 20.91 | 3.26 |
| 01/23 | 1,688 | 1,708 | 1,671 | 1,680 | -0.12% | 153,400 | 747億9091万 | -1.87% | 21 | 3.27 |
| 01/22 | 1,649 | 1,683 | 1,642 | 1,682 | +2.37% | 142,800 | 748億7994万 | -1.81% | 21.03 | 3.28 |
| 01/19 | 1,666 | 1,666 | 1,638 | 1,643 | -1.62% | 173,000 | 731億4373万 | -4.2% | 20.54 | 3.2 |
| 01/18 | 1,687 | 1,690 | 1,656 | 1,670 | -0.3% | 130,300 | 743億4572万 | -2.85% | 20.88 | 3.25 |
| 01/17 | 1,747 | 1,747 | 1,672 | 1,675 | -3.07% | 172,800 | 745億6832万 | -2.67% | 20.94 | 3.26 |
| 01/16 | 1,772 | 1,778 | 1,718 | 1,728 | -2.37% | 176,300 | 769億2779万 | +0.35% | 21.6 | 3.37 |
| 01/15 | 1,747 | 1,770 | 1,735 | 1,770 | +1.96% | 193,300 | 787億9756万 | +2.91% | 22.13 | 3.45 |
| 01/12 | 1,740 | 1,744 | 1,716 | 1,736 | +0.52% | 73,100 | 772億8394万 | +1.22% | 21.7 | 3.38 |
| 01/11 | 1,753 | 1,758 | 1,716 | 1,727 | -0.92% | 96,800 | 768億8327万 | +0.7% | 21.59 | 3.37 |
| 01/10 | 1,731 | 1,752 | 1,720 | 1,743 | +0.69% | 76,600 | 775億9557万 | +1.63% | 21.79 | 3.4 |
| 01/09 | 1,713 | 1,748 | 1,701 | 1,731 | +2.49% | 64,900 | 770億6135万 | +0.93% | 21.64 | 3.37 |
| 01/05 | 1,767 | 1,769 | 1,689 | 1,689 | -4.41% | 137,900 | 751億9157万 | -1.52% | 21.11 | 3.29 |
| 01/04 | 1,729 | 1,773 | 1,713 | 1,767 | +0.86% | 78,200 | 786億6401万 | +2.97% | 22.09 | 3.44 |
| 2023 | ||||||||||
| 12/29 | 1,759 | 1,761 | 1,738 | 1,752 | -0.28% | 61,000 | 779億9623万 | +2.16% | 21.9 | 3.41 |
| 12/28 | 1,732 | 1,763 | 1,728 | 1,757 | +1.38% | 79,800 | 782億1882万 | +2.51% | 21.96 | 3.42 |
| 12/27 | 1,720 | 1,737 | 1,713 | 1,733 | +1.46% | 103,200 | 771億5038万 | +1.17% | 21.66 | 3.38 |
| 12/26 | 1,719 | 1,727 | 1,699 | 1,708 | 0% | 90,000 | 760億3742万 | -0.29% | 21.35 | 3.33 |
| 12/25 | 1,730 | 1,737 | 1,699 | 1,708 | -0.52% | 64,600 | 760億3742万 | -0.35% | 21.35 | 3.33 |
| 12/22 | 1,706 | 1,729 | 1,703 | 1,717 | +0.47% | 75,300 | 764億3809万 | +0.06% | 21.46 | 3.35 |
| 12/21 | 1,691 | 1,723 | 1,684 | 1,709 | -0.12% | 61,800 | 760億8194万 | -0.41% | 21.36 | 3.33 |
| 12/20 | 1,740 | 1,750 | 1,709 | 1,711 | -0.75% | 74,500 | 761億7098万 | -0.35% | 21.39 | 3.33 |
| 12/19 | 1,699 | 1,724 | 1,692 | 1,724 | +2.8% | 83,500 | 767億4972万 | +0.41% | 21.55 | 3.36 |
| 12/18 | 1,683 | 1,693 | 1,662 | 1,677 | +0.24% | 90,700 | 746億5735万 | -2.22% | 20.96 | 3.27 |
| 12/15 | 1,670 | 1,691 | 1,667 | 1,673 | -0.59% | 96,600 | 744億7928万 | -2.51% | 20.91 | 3.26 |
| 12/14 | 1,735 | 1,745 | 1,667 | 1,683 | -1.52% | 64,000 | 749億2446万 | -2.04% | 21.04 | 3.28 |
| 12/13 | 1,720 | 1,734 | 1,703 | 1,709 | -0.98% | 44,800 | 760億8194万 | -0.52% | 21.36 | 3.33 |
| 12/12 | 1,754 | 1,754 | 1,713 | 1,726 | -1.2% | 76,500 | 768億3875万 | +0.64% | 21.58 | 3.36 |
| 12/11 | 1,708 | 1,757 | 1,708 | 1,747 | +1.63% | 136,500 | 777億7364万 | +2.04% | 21.84 | 3.4 |
| 12/08 | 1,684 | 1,721 | 1,684 | 1,719 | +1.42% | 162,200 | 765億2712万 | +0.64% | 21.49 | 3.35 |
| 12/07 | 1,677 | 1,711 | 1,673 | 1,695 | +0.71% | 106,100 | 754億5868万 | -0.64% | 21.19 | 3.3 |
| 12/06 | 1,664 | 1,689 | 1,656 | 1,683 | +1.94% | 99,700 | 749億2446万 | -0.88% | 21.04 | 3.28 |
| 12/05 | 1,738 | 1,739 | 1,650 | 1,651 | -5.01% | 128,700 | 734億9987万 | -2.25% | 20.64 | 3.22 |
| 12/04 | 1,717 | 1,745 | 1,709 | 1,738 | +0.46% | 90,500 | 773億7297万 | +3.33% | 21.73 | 3.39 |
| 12/01 | 1,735 | 1,735 | 1,716 | 1,730 | -0.29% | 93,300 | 770億1683万 | +3.59% | 21.63 | 3.37 |
| 11/30 | 1,747 | 1,760 | 1,715 | 1,735 | -0.34% | 166,800 | 772億3942万 | +4.52% | 21.69 | 3.38 |
| 11/29 | 1,708 | 1,763 | 1,708 | 1,741 | +1.28% | 295,300 | 775億653万 | +5.58% | 21.76 | 3.39 |
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 | |
| 2011年 3月期 | 130 103,800 12/27 | 56 44,400 3/16 | 3,892,800 4,866 12/24 | 64億2501万 | 27億4827万 | +49.32% 12/24 | -38.5% 3/15 |
| 2012年 3月期 | 99 79,500 4/19 | 55 43,950 10/4 | 3,010,400 3,763 10/26 | 49億2089万 | 27億2041万 | +11.95% 2/27 | -16.27% 9/14 |
| 2013年 3月期 | 211 168,900 3/1 | 61 49,100 6/4 | 3,468,800 4,336 11/29 | 104億5457万 | 30億3919万 | +32.05% 2/7 | -19.72% 4/1 |
| 2014年 3月期 | 202 809 5/10 | 117 468 6/7 | 2,793,600 698,400 5/13 | 100億1509万 | 57億9365万 | +13.42% 5/10 | -23.35% 6/7 |
| 2015年 3月期 | 195 781 8/22 | 139 557 5/21 557 4/28 | 2,451,200 612,800 8/22 | 96億6846万 | 68億9543万 | +12.84% 3/16 | -10.97% 10/16 |
| 2016年 3月期 | 494 1,973 3/17 1,975 3/16 | 164 655 5/1 | 6,195,600 1,548,900 8/21 | 244億2495万 | 81億863万 | +27.93% 12/30 | -15.52% 1/21 |
| 2017年 3月期 | 728 1,455 3/9 | 417 1,666 4/6 | 2,060,000 515,000 10/6 | 360億2463万 | 206億2441万 | +15.33% 9/28 | -16.95% 11/2 |
| 2018年 3月期 | 1,127 2,253 1/23 | 626 1,252 4/13 | 2,655,000 1,327,500 8/1 | 557億8247万 | 309億9851万 | +15.6% 1/15 | -16.58% 2/6 |
| 2019年 3月期 | 1,249 2,498 8/1 | 757 1,514 4/17 | 2,130,400 1,065,200 5/10 | 556億348万 | 374億8542万 | +28.55% 5/14 | -16.68% 7/5 |
| 2020年 3月期 | 1,468 2,935 2/13 | 807 1,614 5/14 | 1,413,000 706,500 11/26 | 653億3075万 | 359億2634万 | +21.51% 4/20 | -28.93% 3/13 |
| 2021年 3月期 | 2,583 10/21 | 989 1,977 4/6 | 2,109,600 1,054,800 6/2 | 1149億9102万 | 440億643万 | +24.3% 5/12 | -21.88% 11/2 |
| 2022年 3月期 | 2,226 4/14 | 1,432 2/1 | 1,204,400 1/24 | 990億9795万 | 637億5034万 | +20.06% 3/1 | -21.45% 5/10 |
| 2023年 3月期 | 2,208 4/5 | 1,341 3/16 | 708,300 5/10 | 982億9662万 | 596億9917万 | +10.85% 7/8 | -25.13% 5/12 |
| 最新 | 1,646 2024/4/25 | 152,700 | 732億7728万 | -5.78% 1,747 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -41%（0.59倍）
- 2012/12/28 vs 2011/12/30
- 66%（1.66倍）
- 2013/12/30 vs 2012/12/28
- 42%（1.42倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 185%（2.85倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 94%（1.94倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- 83%（1.83倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/04/25 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
55円（2011/10/04） - 2896%（29.96倍）
1,646円（4/25）