株価チャート
株価
4/25
- 前日 (4/24)
- 484
- 始値
- 481
- 高値
- 482
- 安値
- 473
- 終値 -2.07%
- 474
- 出来高 +50.08%
- 89,900
乖離率
- 株価(5日)
移動平均値 - 0%
474 - 株価(25日)
移動平均値 - -3.66%
492 - 出来高(5日)
移動平均値 - +24.27%
72,340
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 | 481 | 482 | 473 | 474 | -2.07% | 89,900 | 222億7236万 | -3.66% | 39.1 | 0.38 |
04/24 | 480 | 485 | 476 | 484 | +1.89% | 59,900 | 227億4224万 | -1.83% | 39.93 | 0.39 |
04/23 | 475 | 477 | 470 | 475 | +0.21% | 34,200 | 223億1935万 | -3.65% | 39.19 | 0.38 |
04/22 | 470 | 475 | 467 | 474 | +2.16% | 52,500 | 222億7236万 | -4.05% | 39.1 | 0.38 |
04/19 | 475 | 477 | 460 | 464 | -2.73% | 125,200 | 218億248万 | -6.07% | 38.28 | 0.37 |
04/18 | 474 | 478 | 469 | 477 | +1.71% | 42,500 | 224億1332万 | -3.64% | 39.35 | 0.38 |
04/17 | 481 | 482 | 468 | 469 | -2.49% | 122,700 | 220億3742万 | -5.06% | 38.69 | 0.38 |
04/16 | 495 | 495 | 478 | 481 | -3.8% | 115,700 | 226億128万 | -2.63% | 39.68 | 0.39 |
04/15 | 498 | 502 | 497 | 500 | -0.4% | 36,400 | 234億9405万 | +1.21% | 41.25 | 0.4 |
04/12 | 501 | 505 | 501 | 502 | +0.4% | 38,900 | 235億8803万 | +1.83% | 41.41 | 0.41 |
04/11 | 497 | 504 | 482 | 500 | -0.4% | 167,400 | 234億9405万 | +1.63% | 41.25 | 0.4 |
04/10 | 504 | 508 | 502 | 502 | 0% | 33,600 | 235億8803万 | +2.24% | 41.41 | 0.41 |
04/09 | 501 | 505 | 498 | 502 | +0.2% | 56,700 | 235億8803万 | +2.66% | 41.41 | 0.41 |
04/08 | 499 | 503 | 498 | 501 | +1.21% | 49,000 | 235億4104万 | +2.66% | 41.33 | 0.4 |
04/05 | 491 | 498 | 488 | 495 | -0.8% | 59,700 | 232億5911万 | +1.64% | 40.84 | 0.4 |
04/04 | 490 | 502 | 490 | 499 | +2.25% | 116,600 | 234億4706万 | +2.46% | 41.17 | 0.4 |
04/03 | 481 | 491 | 481 | 488 | +1.04% | 68,500 | 229億3019万 | +0.21% | 40.26 | 0.39 |
04/02 | 490 | 492 | 482 | 483 | -2.03% | 67,400 | 226億9525万 | -0.62% | 39.85 | 0.39 |
04/01 | 506 | 506 | 492 | 493 | -2.95% | 96,500 | 231億6513万 | +1.65% | 40.67 | 0.4 |
03/29 | 500 | 508 | 500 | 508 | +1.8% | 48,700 | 238億6995万 | +4.96% | 41.91 | 0.41 |
03/28 | 501 | 510 | 497 | 499 | -2.16% | 71,000 | 234億4706万 | +3.53% | 41.17 | 0.4 |
03/27 | 507 | 514 | 507 | 510 | 0% | 139,500 | 239億6393万 | +6.03% | 42.07 | 0.41 |
03/26 | 512 | 512 | 505 | 510 | 0% | 56,000 | 239億6393万 | +6.47% | 42.07 | 0.41 |
03/25 | 503 | 523 | 498 | 510 | +2% | 210,200 | 239億6393万 | +7.14% | 42.07 | 0.41 |
03/22 | 500 | 501 | 495 | 500 | +0.4% | 50,400 | 234億9405万 | +5.71% | 41.25 | 0.4 |
03/21 | 498 | 501 | 495 | 498 | +0.61% | 100,000 | 234億7万 | +5.73% | 41.08 | 0.4 |
03/19 | 482 | 495 | 481 | 495 | +1.85% | 70,100 | 232億5911万 | +5.54% | 40.84 | 0.4 |
03/18 | 486 | 492 | 485 | 486 | +1.25% | 71,100 | 228億3622万 | +4.07% | 40.09 | 0.39 |
03/15 | 473 | 480 | 473 | 480 | +0.84% | 56,100 | 225億5429万 | +3% | 39.6 | 0.39 |
03/14 | 468 | 476 | 466 | 476 | +1.71% | 49,700 | 223億6633万 | +2.37% | 39.27 | 0.38 |
03/13 | 473 | 474 | 464 | 468 | 0% | 41,900 | 219億9043万 | +0.65% | 38.61 | 0.38 |
03/12 | 468 | 468 | 457 | 468 | -0.43% | 73,000 | 219億9043万 | +0.65% | 38.61 | 0.38 |
03/11 | 478 | 478 | 465 | 470 | -1.88% | 79,500 | 220億8441万 | +1.29% | 38.77 | 0.38 |
03/08 | 471 | 479 | 469 | 479 | +1.27% | 128,900 | 225億730万 | +3.23% | 39.52 | 0.39 |
03/07 | 475 | 477 | 469 | 473 | +0.21% | 50,200 | 222億2537万 | +1.72% | 39.02 | 0.38 |
03/06 | 468 | 476 | 466 | 472 | +0.43% | 122,800 | 221億7838万 | +1.07% | 38.94 | 0.38 |
03/05 | 467 | 474 | 462 | 470 | +0.64% | 97,400 | 220億8441万 | +0.43% | 38.77 | 0.38 |
03/04 | 484 | 485 | 467 | 467 | -4.5% | 165,400 | 219億4344万 | -0.43% | 38.53 | 0.38 |
03/01 | 487 | 494 | 486 | 489 | +0.82% | 126,100 | 229億7718万 | +3.82% | 40.34 | 0.39 |
02/29 | 484 | 492 | 483 | 485 | -0.21% | 168,100 | 227億8923万 | +2.97% | 40.01 | 0.39 |
02/28 | 478 | 492 | 477 | 486 | +2.53% | 137,500 | 228億3622万 | +3.18% | 40.09 | 0.39 |
02/27 | 468 | 479 | 468 | 474 | +1.72% | 125,100 | 222億7236万 | +0.42% | 39.1 | 0.38 |
02/26 | 468 | 468 | 464 | 466 | +0.43% | 78,000 | 218億9645万 | -1.27% | 38.44 | 0.38 |
02/22 | 462 | 468 | 456 | 464 | +2.2% | 129,400 | 218億248万 | -1.9% | 38.28 | 0.37 |
02/21 | 463 | 465 | 453 | 454 | -1.94% | 92,200 | 213億3260万 | -4.42% | 37.45 | 0.37 |
02/20 | 462 | 465 | 458 | 463 | +0.65% | 82,500 | 217億5549万 | -2.73% | 38.2 | 0.37 |
02/19 | 451 | 460 | 449 | 460 | +2.45% | 59,400 | 216億1453万 | -3.77% | 37.95 | 0.37 |
02/16 | 447 | 452 | 444 | 449 | +1.58% | 64,200 | 210億9766万 | -6.26% | 37.04 | 0.36 |
02/15 | 444 | 447 | 441 | 442 | 0% | 77,300 | 207億6874万 | -8.11% | 36.46 | 0.36 |
02/14 | 451 | 451 | 440 | 442 | -2.21% | 119,400 | 207億6874万 | -8.68% | 36.46 | 0.36 |
02/13 | 453 | 455 | 450 | 452 | +0.44% | 108,800 | 212億3862万 | -7% | 37.29 | 0.36 |
02/09 | 452 | 457 | 450 | 450 | -0.88% | 80,000 | 211億4464万 | -7.79% | 37.12 | 0.36 |
02/08 | 459 | 460 | 450 | 454 | -0.87% | 130,800 | 213億3260万 | -7.35% | 37.45 | 0.37 |
02/07 | 457 | 463 | 456 | 458 | -0.65% | 104,900 | 215億2055万 | -6.72% | 37.78 | 0.37 |
02/06 | 463 | 467 | 459 | 461 | -1.71% | 113,600 | 216億6151万 | -6.3% | 38.03 | 0.37 |
02/05 | 466 | 469 | 460 | 469 | +1.96% | 92,100 | 220億3742万 | -4.87% | 38.69 | 0.38 |
02/02 | 470 | 470 | 458 | 460 | -1.71% | 199,700 | 216億1453万 | -6.69% | 37.95 | 0.37 |
02/01 | 468 | 475 | 462 | 468 | -7.51% | 353,900 | 219億9043万 | -5.07% | 38.61 | 0.38 |
01/31 | 501 | 508 | 498 | 506 | 0% | 131,900 | 237億7598万 | +2.64% | 41.74 | 0.41 |
01/30 | 508 | 508 | 503 | 506 | -0.2% | 67,700 | 237億7598万 | +2.85% | 41.74 | 0.41 |
01/29 | 502 | 510 | 501 | 507 | +1.81% | 130,600 | 238億2297万 | +3.26% | 41.83 | 0.41 |
01/26 | 499 | 502 | 496 | 498 | -0.4% | 58,800 | 234億7万 | +1.63% | 41.08 | 0.4 |
01/25 | 495 | 502 | 493 | 500 | +1.42% | 113,800 | 234億9405万 | +2.25% | 41.25 | 0.4 |
01/24 | 495 | 497 | 491 | 493 | -0.4% | 55,200 | 231億6513万 | +0.82% | 40.67 | 0.4 |
01/23 | 500 | 501 | 495 | 495 | -0.4% | 44,800 | 232億5911万 | +1.23% | 40.84 | 0.4 |
01/22 | 500 | 502 | 497 | 497 | -0.2% | 57,700 | 233億5309万 | +1.64% | 41 | 0.4 |
01/19 | 496 | 498 | 491 | 498 | +2.05% | 51,800 | 234億7万 | +1.84% | 41.08 | 0.4 |
01/18 | 492 | 495 | 488 | 488 | -1.41% | 64,700 | 229億3019万 | -0.2% | 40.26 | 0.39 |
01/17 | 497 | 502 | 495 | 495 | 0% | 48,500 | 232億5911万 | +1.23% | 40.84 | 0.4 |
01/16 | 500 | 501 | 495 | 495 | -1.2% | 34,900 | 232億5911万 | +1.02% | 40.84 | 0.4 |
01/15 | 499 | 505 | 493 | 501 | +0.8% | 88,900 | 235億4104万 | +2.04% | 41.33 | 0.4 |
01/12 | 503 | 503 | 494 | 497 | -0.6% | 55,500 | 233億5309万 | +1.22% | 41 | 0.4 |
01/11 | 502 | 505 | 499 | 500 | +0.4% | 64,500 | 234億9405万 | +1.83% | 41.25 | 0.4 |
01/10 | 502 | 504 | 498 | 498 | -0.99% | 70,400 | 234億7万 | +1.43% | 41.08 | 0.4 |
01/09 | 507 | 509 | 500 | 503 | +0.6% | 55,300 | 236億3501万 | +2.65% | 41.5 | 0.41 |
01/05 | 500 | 503 | 495 | 500 | 0% | 82,700 | 234億9405万 | +2.25% | 41.25 | 0.4 |
01/04 | 488 | 502 | 480 | 500 | +2.88% | 83,700 | 234億9405万 | +2.46% | 41.25 | 0.4 |
2023 | ||||||||||
12/29 | 490 | 491 | 483 | 486 | -0.41% | 54,000 | 228億3622万 | -0.21% | 40.09 | 0.39 |
12/28 | 474 | 488 | 471 | 488 | +2.95% | 94,500 | 229億3019万 | +0.21% | 40.26 | 0.39 |
12/27 | 469 | 474 | 467 | 474 | +0.85% | 58,100 | 222億7236万 | -2.47% | 39.1 | 0.38 |
12/26 | 465 | 471 | 465 | 470 | +0.43% | 45,700 | 220億8441万 | -3.29% | 38.77 | 0.38 |
12/25 | 476 | 477 | 466 | 468 | -0.85% | 79,700 | 219億9043万 | -3.7% | 38.61 | 0.38 |
12/22 | 464 | 472 | 464 | 472 | +1.07% | 56,800 | 221億7838万 | -2.88% | 38.94 | 0.38 |
12/21 | 477 | 477 | 467 | 467 | -2.3% | 52,800 | 219億4344万 | -3.91% | 38.53 | 0.38 |
12/20 | 477 | 483 | 477 | 478 | -0.42% | 34,000 | 224億6031万 | -1.85% | 39.43 | 0.39 |
12/19 | 487 | 489 | 476 | 480 | -1.44% | 104,000 | 225億5429万 | -1.23% | 39.6 | 0.39 |
12/18 | 491 | 493 | 483 | 487 | -2.01% | 51,400 | 228億8320万 | +0.21% | 40.18 | 0.39 |
12/15 | 495 | 500 | 493 | 497 | +2.05% | 51,000 | 233億5309万 | +2.47% | 41 | 0.4 |
12/14 | 500 | 501 | 486 | 487 | -2.99% | 107,600 | 228億8320万 | +0.62% | 40.18 | 0.39 |
12/13 | 493 | 503 | 493 | 502 | +1.83% | 50,600 | 235億8803万 | +3.93% | 41.41 | 0.41 |
12/12 | 508 | 508 | 492 | 493 | -2.38% | 85,700 | 231億6513万 | +2.28% | 40.67 | 0.4 |
12/11 | 500 | 505 | 499 | 505 | +2.23% | 52,100 | 237億2899万 | +4.99% | 41.66 | 0.41 |
12/08 | 500 | 503 | 492 | 494 | -2.18% | 132,400 | 232億1212万 | +3.13% | 40.75 | 0.4 |
12/07 | 509 | 512 | 503 | 505 | -1.17% | 85,700 | 237億2899万 | +5.65% | 41.66 | 0.41 |
12/06 | 502 | 511 | 502 | 511 | +2% | 86,200 | 240億1092万 | +7.58% | 42.16 | 0.41 |
12/05 | 510 | 510 | 500 | 501 | -1.76% | 177,400 | 235億4104万 | +6.14% | 41.33 | 0.4 |
12/04 | 494 | 510 | 489 | 510 | +4.51% | 250,700 | 239億6393万 | +8.74% | 42.07 | 0.41 |
12/01 | 490 | 492 | 486 | 488 | +1.04% | 125,200 | 229億3019万 | +4.72% | 40.26 | 0.39 |
11/30 | 485 | 485 | 478 | 483 | -1.02% | 76,300 | 226億9525万 | +4.09% | 39.85 | 0.39 |
11/29 | 478 | 490 | 475 | 488 | +2.52% | 186,900 | 229億3019万 | +5.4% | 40.26 | 0.39 |
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 | |
2008年 3月期 | 872 436 6/25 | 454 227 3/18 | 175,000 350,000 10/30 | - | - | +19.55% 4/30 | -17.72% 3/18 |
2009年 3月期 | 660 330 6/6 | 332 166 10/28 | 202,000 404,000 11/4 | - | - | +38.69% 11/12 | -31.51% 10/10 |
2010年 3月期 | 950 475 1/8 | 538 269 5/18 | 226,000 452,000 10/9 | - | - | +17.65% 7/2 | -12.03% 10/13 |
2011年 3月期 | 946 473 4/26 | 476 238 3/15 | 233,500 467,000 4/28 | 453億9664万 | 228億4228万 | +12.57% 12/10 | -24.95% 3/15 |
2012年 3月期 | 736 368 7/1 368 6/30 | 544 272 11/16 | 202,000 404,000 6/30 | 353億1916万 | 261億547万 | +18.43% 6/30 | -15.04% 8/8 |
2013年 3月期 | 606 303 4/2 | 328 164 10/15 | 590,500 1,181,000 3/8 | 290億8072万 | 157億4006万 | +16.91% 3/11 | -17.93% 8/7 |
2014年 3月期 | 590 295 1/29 295 5/22 | 446 223 4/4 223 4/2 | 195,000 390,000 5/22 | 283億1298万 | 214億264万 | +11.46% 5/22 | -9.59% 6/7 |
2015年 3月期 | 984 492 1/14 | 510 255 4/14 | 391,500 783,000 11/14 | 472億2029万 | 244億7393万 | +25.46% 11/14 | -9.19% 10/17 |
2016年 3月期 | 1,010 505 5/1 | 654 327 2/25 327 2/12 | 333,000 666,000 5/1 | 484億6799万 | 313億8422万 | +9.91% 4/27 | -17.63% 8/25 |
2017年 3月期 | 849 2/15 | 582 291 4/8 | 232,500 465,000 4/20 | 407億4190万 | 279億2907万 | +9.87% 9/9 | -12.6% 6/24 |
2018年 3月期 | 1,571 11/6 | 737 4/13 | 692,300 10/25 | 738億1831万 | 346億3023万 | +18.22% 4/27 | -23.54% 2/13 |
2019年 3月期 | 1,537 4/27 | 810 12/25 | 568,100 4/27 | 722億2072万 | 380億6036万 | +13% 9/19 | -17.58% 12/25 |
2020年 3月期 | 943 4/5 | 444 3/13 | 509,000 5/8 | 443億978万 | 208億6272万 | +15.18% 4/16 | -27.03% 3/13 |
2021年 3月期 | 663 3/23 | 490 8/3 | 607,200 11/30 | 311億5311万 | 230億2417万 | +12.13% 3/22 | -11.23% 8/3 |
2022年 3月期 | 635 9/14 | 410 3/9 | 268,400 4/28 | 298億3744万 | 192億6512万 | +6.09% 9/14 | -10% 11/30 |
2023年 3月期 | 452 4/4 | 368 10/14 | 317,700 3/10 | 212億3862万 | 172億9162万 | +11.48% 4/28 | -7.44% 10/13 |
最新 | 474 2024/4/25 | 89,900 | 222億7236万 | -3.66% 492 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 24%(1.24倍)
- 1985/12/28 vs 1984/12/28
- 15%(1.15倍)
- 1986/12/27 vs 1985/12/28
- 55%(1.55倍)
- 1987/12/28 vs 1986/12/27
- 24%(1.24倍)
- 1988/12/28 vs 1987/12/28
- 7%(1.07倍)
- 1989/12/29 vs 1988/12/28
- 36%(1.36倍)
- 1990/12/28 vs 1989/12/29
- -32%(0.68倍)
- 1991/12/30 vs 1990/12/28
- -7%(0.93倍)
- 1992/12/30 vs 1991/12/30
- -24%(0.76倍)
- 1993/12/30 vs 1992/12/30
- -1%(0.99倍)
- 1994/12/30 vs 1993/12/30
- 9%(1.09倍)
- 1995/12/29 vs 1994/12/30
- -15%(0.85倍)
- 1996/12/30 vs 1995/12/29
- -15%(0.85倍)
- 1997/12/30 vs 1996/12/30
- -56%(0.44倍)
- 1998/12/30 vs 1997/12/30
- -28%(0.72倍)
- 1999/12/30 vs 1998/12/30
- 14%(1.14倍)
- 2000/12/29 vs 1999/12/30
- 8%(1.08倍)
- 2001/12/28 vs 2000/12/29
- 7%(1.07倍)
- 2002/12/30 vs 2001/12/28
- -7%(0.93倍)
- 2003/12/30 vs 2002/12/30
- 41%(1.41倍)
- 2004/12/30 vs 2003/12/30
- 41%(1.41倍)
- 2005/12/30 vs 2004/12/30
- 25%(1.25倍)
- 2006/12/29 vs 2005/12/30
- -14%(0.86倍)
- 2007/12/28 vs 2006/12/29
- -10%(0.9倍)
- 2008/12/30 vs 2007/12/28
- -12%(0.88倍)
- 2009/12/30 vs 2008/12/30
- 45%(1.45倍)
- 2010/12/30 vs 2009/12/30
- -17%(0.83倍)
- 2011/12/30 vs 2010/12/30
- -19%(0.81倍)
- 2012/12/28 vs 2011/12/30
- -26%(0.74倍)
- 2013/12/30 vs 2012/12/28
- 30%(1.3倍)
- 2014/12/30 vs 2013/12/30
- 63%(1.63倍)
- 2015/12/30 vs 2014/12/30
- -8%(0.92倍)
- 2016/12/30 vs 2015/12/30
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- 82%(1.82倍)
- 2018/12/28 vs 2017/12/29
- -38%(0.62倍)
- 2019/12/30 vs 2018/12/28
- -10%(0.9倍)
- 2020/12/30 vs 2019/12/30
- -36%(0.64倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- -19%(0.81倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/04/25 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
272円(1998/11/09) - 74%(1.74倍)
474円(4/25)