株価チャート
株価
4/25
- 前日 (4/24)
- 1,247
- 始値
- 1,248
- 高値
- 1,253
- 安値
- 1,241
- 終値 +0.08%
- 1,248
- 出来高 +12.18%
- 302,100
乖離率
- 株価（5日）
移動平均値 - -0.95%
1,260 - 株価（25日）
移動平均値 - -3.93%
1,299 - 出来高（5日）
移動平均値 - +23.62%
244,380
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 | 1,248 | 1,253 | 1,241 | 1,248 | +0.08% | 302,100 | 2127億8845万 | -3.93% | 50.49 | 0.8 |
| 04/24 | 1,272 | 1,276 | 1,242 | 1,247 | -1.81% | 269,300 | 2126億1795万 | -4.22% | 50.45 | 0.8 |
| 04/23 | 1,280 | 1,283 | 1,268 | 1,270 | -0.94% | 179,500 | 2165億3953万 | -2.68% | 51.38 | 0.81 |
| 04/22 | 1,271 | 1,284 | 1,268 | 1,282 | +2.15% | 211,900 | 2185億8557万 | -1.91% | 51.86 | 0.82 |
| 04/19 | 1,270 | 1,274 | 1,244 | 1,255 | -2.41% | 259,100 | 2139億8198万 | -4.05% | 50.77 | 0.8 |
| 04/18 | 1,290 | 1,292 | 1,277 | 1,286 | +0.78% | 90,000 | 2192億6759万 | -1.83% | 52.03 | 0.82 |
| 04/17 | 1,297 | 1,305 | 1,273 | 1,276 | -1.62% | 199,400 | 2175億6255万 | -2.6% | 51.62 | 0.82 |
| 04/16 | 1,310 | 1,310 | 1,292 | 1,297 | -1.74% | 217,500 | 2211億4313万 | -0.99% | 52.47 | 0.83 |
| 04/15 | 1,312 | 1,323 | 1,310 | 1,320 | -0.6% | 182,100 | 2250億6471万 | +0.84% | 53.4 | 0.85 |
| 04/12 | 1,325 | 1,332 | 1,324 | 1,328 | +0.53% | 252,500 | 2264億2874万 | +1.53% | 53.72 | 0.85 |
| 04/11 | 1,315 | 1,324 | 1,307 | 1,321 | -0.6% | 179,700 | 2252億3521万 | +1.07% | 53.44 | 0.85 |
| 04/10 | 1,313 | 1,335 | 1,313 | 1,329 | +1.22% | 183,300 | 2265億9924万 | +1.84% | 53.76 | 0.85 |
| 04/09 | 1,305 | 1,317 | 1,304 | 1,313 | +0.69% | 190,500 | 2238億7118万 | +0.84% | 53.12 | 0.84 |
| 04/08 | 1,301 | 1,310 | 1,291 | 1,304 | +1.01% | 268,000 | 2223億3665万 | +0.23% | 52.75 | 0.84 |
| 04/05 | 1,277 | 1,295 | 1,276 | 1,291 | -0.77% | 226,000 | 2201億2010万 | -0.69% | 52.23 | 0.83 |
| 04/04 | 1,307 | 1,312 | 1,297 | 1,301 | +0.77% | 223,700 | 2218億2514万 | +0.08% | 52.63 | 0.83 |
| 04/03 | 1,290 | 1,294 | 1,277 | 1,291 | +0.08% | 283,300 | 2201億2010万 | -0.77% | 52.23 | 0.83 |
| 04/02 | 1,300 | 1,300 | 1,280 | 1,290 | -1.07% | 225,400 | 2199億4960万 | -0.92% | 52.19 | 0.83 |
| 04/01 | 1,317 | 1,319 | 1,294 | 1,304 | -0.15% | 223,500 | 2223億3665万 | +0.08% | 52.75 | 0.84 |
| 03/29 | 1,300 | 1,315 | 1,298 | 1,306 | +0.93% | 201,200 | 2226億7766万 | +0.31% | 52.83 | 0.84 |
| 03/28 | 1,309 | 1,317 | 1,289 | 1,294 | -3.58% | 235,700 | 2206億3161万 | -0.54% | 52.35 | 0.83 |
| 03/27 | 1,327 | 1,352 | 1,322 | 1,342 | +1.9% | 393,300 | 2288億1579万 | +3.15% | 54.29 | 0.86 |
| 03/26 | 1,318 | 1,322 | 1,315 | 1,317 | -0.08% | 163,700 | 2245億5320万 | +1.31% | 53.28 | 0.84 |
| 03/25 | 1,340 | 1,340 | 1,316 | 1,318 | -1.49% | 183,400 | 2247億2370万 | +1.46% | 53.32 | 0.84 |
| 03/22 | 1,334 | 1,339 | 1,326 | 1,338 | +0.3% | 221,400 | 2281億3377万 | +3.16% | 54.13 | 0.86 |
| 03/21 | 1,342 | 1,345 | 1,332 | 1,334 | +0.68% | 178,300 | 2274億5176万 | +3.09% | 53.97 | 0.85 |
| 03/19 | 1,312 | 1,328 | 1,306 | 1,325 | +0.53% | 151,900 | 2259億1723万 | +2.55% | 53.6 | 0.85 |
| 03/18 | 1,316 | 1,324 | 1,310 | 1,318 | +1.54% | 276,800 | 2247億2370万 | +2.25% | 53.32 | 0.84 |
| 03/15 | 1,294 | 1,302 | 1,289 | 1,298 | -0.61% | 264,600 | 2213億1363万 | +0.85% | 52.51 | 0.83 |
| 03/14 | 1,288 | 1,308 | 1,280 | 1,306 | +2.27% | 308,700 | 2226億7766万 | +1.56% | 52.83 | 0.84 |
| 03/13 | 1,288 | 1,290 | 1,271 | 1,277 | -0.47% | 194,700 | 2177億3305万 | -0.62% | 51.66 | 0.82 |
| 03/12 | 1,279 | 1,284 | 1,261 | 1,283 | 0% | 186,300 | 2187億5608万 | -0.23% | 51.9 | 0.82 |
| 03/11 | 1,294 | 1,296 | 1,267 | 1,283 | -1.16% | 276,500 | 2187億5608万 | -0.23% | 51.9 | 0.82 |
| 03/08 | 1,284 | 1,301 | 1,280 | 1,298 | +0.62% | 308,500 | 2213億1363万 | +0.93% | 52.51 | 0.83 |
| 03/07 | 1,276 | 1,295 | 1,273 | 1,290 | +1.98% | 335,400 | 2199億4960万 | +0.23% | 52.19 | 0.83 |
| 03/06 | 1,262 | 1,273 | 1,259 | 1,265 | -0.39% | 309,500 | 2156億8701万 | -1.79% | 51.18 | 0.81 |
| 03/05 | 1,272 | 1,277 | 1,261 | 1,270 | -0.39% | 253,500 | 2165億3953万 | -1.63% | 51.38 | 0.81 |
| 03/04 | 1,294 | 1,294 | 1,274 | 1,275 | -1.39% | 383,900 | 2173億9205万 | -1.32% | 51.58 | 0.82 |
| 03/01 | 1,284 | 1,298 | 1,284 | 1,293 | +0.31% | 262,900 | 2204億6111万 | -0.08% | 52.31 | 0.83 |
| 02/29 | 1,304 | 1,307 | 1,285 | 1,289 | -1.98% | 519,500 | 2197億7910万 | -0.46% | 52.15 | 0.83 |
| 02/28 | 1,316 | 1,324 | 1,311 | 1,315 | -0.68% | 200,300 | 2242億1219万 | +1.39% | 53.2 | 0.84 |
| 02/27 | 1,309 | 1,330 | 1,307 | 1,324 | +1.53% | 301,300 | 2257億4672万 | +2% | 53.56 | 0.85 |
| 02/26 | 1,302 | 1,312 | 1,300 | 1,304 | +1.24% | 325,300 | 2223億3665万 | +0.46% | 52.75 | 0.84 |
| 02/22 | 1,297 | 1,298 | 1,284 | 1,288 | +0.39% | 310,000 | 2196億859万 | -0.92% | 52.11 | 0.83 |
| 02/21 | 1,290 | 1,292 | 1,273 | 1,283 | -1.08% | 228,700 | 2187億5608万 | -1.46% | 51.9 | 0.82 |
| 02/20 | 1,296 | 1,298 | 1,285 | 1,297 | -0.77% | 270,100 | 2211億4313万 | -0.54% | 52.47 | 0.83 |
| 02/19 | 1,300 | 1,309 | 1,298 | 1,307 | +1.32% | 203,400 | 2228億4816万 | 0% | 52.87 | 0.84 |
| 02/16 | 1,287 | 1,300 | 1,274 | 1,290 | +1.34% | 270,400 | 2199億4960万 | -1.53% | 52.19 | 0.83 |
| 02/15 | 1,271 | 1,279 | 1,263 | 1,273 | +0.79% | 294,200 | 2170億5104万 | -3.12% | 51.5 | 0.82 |
| 02/14 | 1,284 | 1,285 | 1,253 | 1,263 | -1.79% | 364,200 | 2153億4600万 | -4.1% | 51.09 | 0.81 |
| 02/13 | 1,274 | 1,290 | 1,268 | 1,286 | +2.31% | 384,600 | 2192億6759万 | -2.65% | 52.03 | 0.82 |
| 02/09 | 1,255 | 1,266 | 1,248 | 1,257 | -1.02% | 331,100 | 2143億2298万 | -5.06% | 50.85 | 0.81 |
| 02/08 | 1,274 | 1,277 | 1,248 | 1,270 | -0.39% | 477,800 | 2165億3953万 | -4.37% | 51.38 | 0.81 |
| 02/07 | 1,270 | 1,279 | 1,265 | 1,275 | -0.31% | 272,200 | 2173億9205万 | -4.21% | 51.58 | 0.82 |
| 02/06 | 1,282 | 1,288 | 1,271 | 1,279 | -0.62% | 314,800 | 2180億7406万 | -4.12% | 51.74 | 0.82 |
| 02/05 | 1,305 | 1,305 | 1,284 | 1,287 | -0.92% | 298,000 | 2194億3809万 | -3.67% | 52.07 | 0.82 |
| 02/02 | 1,295 | 1,307 | 1,281 | 1,299 | +2.04% | 399,500 | 2214億8413万 | -2.91% | 52.55 | 0.83 |
| 02/01 | 1,300 | 1,309 | 1,255 | 1,273 | -3.85% | 673,200 | 2170億5104万 | -4.93% | 51.5 | 0.82 |
| 01/31 | 1,312 | 1,324 | 1,307 | 1,324 | +0.23% | 234,000 | 2257億4672万 | -1.27% | 53.56 | 0.85 |
| 01/30 | 1,326 | 1,327 | 1,317 | 1,321 | -0.23% | 161,500 | 2252億3521万 | -1.56% | 53.44 | 0.85 |
| 01/29 | 1,321 | 1,327 | 1,318 | 1,324 | +0.68% | 112,100 | 2257億4672万 | -1.41% | 53.56 | 0.85 |
| 01/26 | 1,315 | 1,323 | 1,311 | 1,315 | -0.75% | 184,900 | 2242億1219万 | -2.08% | 53.2 | 0.84 |
| 01/25 | 1,314 | 1,326 | 1,312 | 1,325 | +0.68% | 277,600 | 2259億1723万 | -1.27% | 53.6 | 0.85 |
| 01/24 | 1,325 | 1,325 | 1,306 | 1,316 | -0.45% | 259,300 | 2243億8269万 | -1.94% | 53.24 | 0.84 |
| 01/23 | 1,346 | 1,356 | 1,318 | 1,322 | -1.78% | 273,600 | 2254億571万 | -1.42% | 53.48 | 0.85 |
| 01/22 | 1,346 | 1,348 | 1,340 | 1,346 | +0.98% | 182,600 | 2294億9780万 | +0.37% | 54.45 | 0.86 |
| 01/19 | 1,347 | 1,347 | 1,327 | 1,333 | -0.15% | 175,600 | 2272億8125万 | -0.52% | 53.93 | 0.85 |
| 01/18 | 1,336 | 1,342 | 1,325 | 1,335 | -0.3% | 299,900 | 2276億2226万 | -0.37% | 54.01 | 0.86 |
| 01/17 | 1,357 | 1,377 | 1,338 | 1,339 | -0.67% | 354,100 | 2283億428万 | -0.07% | 54.17 | 0.86 |
| 01/16 | 1,386 | 1,386 | 1,346 | 1,348 | -2.25% | 296,800 | 2298億3881万 | +0.6% | 54.53 | 0.86 |
| 01/15 | 1,373 | 1,385 | 1,364 | 1,379 | +0.44% | 183,100 | 2351億2442万 | +2.83% | 55.79 | 0.88 |
| 01/12 | 1,380 | 1,382 | 1,364 | 1,373 | -0.44% | 188,800 | 2341億140万 | +2.54% | 55.54 | 0.88 |
| 01/11 | 1,381 | 1,386 | 1,373 | 1,379 | +1.4% | 272,200 | 2351億2442万 | +2.99% | 55.79 | 0.88 |
| 01/10 | 1,367 | 1,372 | 1,356 | 1,360 | -0.44% | 219,800 | 2318億8485万 | +1.57% | 55.02 | 0.87 |
| 01/09 | 1,357 | 1,376 | 1,353 | 1,366 | +1.34% | 358,400 | 2329億787万 | +2.02% | 55.26 | 0.88 |
| 01/05 | 1,363 | 1,364 | 1,342 | 1,348 | -0.88% | 167,900 | 2298億3881万 | +0.6% | 54.53 | 0.86 |
| 01/04 | 1,336 | 1,360 | 1,317 | 1,360 | +1.04% | 194,000 | 2318億8485万 | +1.34% | 55.02 | 0.87 |
| 2023 | ||||||||||
| 12/29 | 1,345 | 1,352 | 1,339 | 1,346 | +0.15% | 122,600 | 2294億9780万 | +0.22% | 54.45 | 0.86 |
| 12/28 | 1,334 | 1,351 | 1,334 | 1,344 | 0% | 115,600 | 2291億5679万 | -0.07% | 54.37 | 0.86 |
| 12/27 | 1,342 | 1,345 | 1,334 | 1,344 | +1.2% | 175,200 | 2291億5679万 | -0.22% | 54.37 | 0.86 |
| 12/26 | 1,333 | 1,333 | 1,320 | 1,328 | -0.23% | 176,700 | 2264億2874万 | -1.48% | 53.72 | 0.85 |
| 12/25 | 1,348 | 1,350 | 1,326 | 1,331 | +0.08% | 179,000 | 2269億4025万 | -1.33% | 53.85 | 0.85 |
| 12/22 | 1,328 | 1,334 | 1,324 | 1,330 | +0.08% | 180,400 | 2267億6974万 | -1.41% | 53.81 | 0.85 |
| 12/21 | 1,354 | 1,354 | 1,324 | 1,329 | -1.85% | 194,900 | 2265億9924万 | -1.41% | 53.76 | 0.85 |
| 12/20 | 1,329 | 1,362 | 1,327 | 1,354 | +2.27% | 445,700 | 2308億6183万 | +0.52% | 54.78 | 0.87 |
| 12/19 | 1,303 | 1,328 | 1,297 | 1,324 | +1.61% | 286,400 | 2257億4672万 | -1.63% | 53.56 | 0.85 |
| 12/18 | 1,299 | 1,305 | 1,282 | 1,303 | -0.15% | 237,800 | 2221億6615万 | -3.19% | 52.71 | 0.83 |
| 12/15 | 1,310 | 1,313 | 1,295 | 1,305 | -0.15% | 728,700 | 2225億715万 | -3.12% | 52.79 | 0.84 |
| 12/14 | 1,320 | 1,321 | 1,300 | 1,307 | -0.91% | 244,700 | 2228億4816万 | -2.9% | 52.87 | 0.84 |
| 12/13 | 1,317 | 1,326 | 1,312 | 1,319 | +0.61% | 250,000 | 2248億9420万 | -1.93% | 53.36 | 0.84 |
| 12/12 | 1,350 | 1,350 | 1,310 | 1,311 | -1.94% | 223,200 | 2235億3018万 | -2.6% | 53.04 | 0.84 |
| 12/11 | 1,332 | 1,338 | 1,319 | 1,337 | +0.45% | 278,000 | 2279億6327万 | -0.74% | 54.09 | 0.86 |
| 12/08 | 1,333 | 1,345 | 1,325 | 1,331 | -1.63% | 419,300 | 2269億4025万 | -1.11% | 53.85 | 0.85 |
| 12/07 | 1,344 | 1,360 | 1,338 | 1,353 | -0.22% | 367,200 | 2306億9133万 | +0.52% | 54.74 | 0.87 |
| 12/06 | 1,353 | 1,358 | 1,339 | 1,356 | +0.59% | 644,200 | 2312億284万 | +0.89% | 54.86 | 0.87 |
| 12/05 | 1,357 | 1,369 | 1,347 | 1,348 | -1.17% | 464,300 | 2298億3881万 | +0.6% | 54.53 | 0.86 |
| 12/04 | 1,375 | 1,380 | 1,361 | 1,364 | -1.3% | 367,800 | 2325億6686万 | +2.02% | 55.18 | 0.87 |
| 12/01 | 1,380 | 1,398 | 1,379 | 1,382 | +2.37% | 571,300 | 2356億3593万 | +3.68% | 55.91 | 0.89 |
| 11/30 | 1,399 | 1,399 | 1,349 | 1,350 | -3.71% | 1,176,200 | 2301億7981万 | +1.66% | 54.61 | 0.86 |
| 11/29 | 1,384 | 1,414 | 1,380 | 1,402 | +0.86% | 405,000 | 2390億4600万 | +5.89% | 56.72 | 0.9 |
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 5月期 | 1,097 7/20 | 545 3/18 3/17 | 8,726,000 12/20 | - | - | +11.95% 4/30 | -21.86% 1/22 |
| 2009年 5月期 | 729 6/2 | 345 10/28 | 5,339,000 6/13 | - | - | +18.51% 3/26 | -35.69% 10/10 |
| 2010年 5月期 | 882 10/20 | 581 6/24 6/10 他2件 | 3,881,000 6/12 | - | - | +13.8% 7/27 | -12.61% 11/27 |
| 2011年 5月期 | 902 2/7 | 599 3/15 | 3,950,000 6/11 | 1646億1770万 | 1093億1929万 | +8.2% 6/30 | -28.16% 3/15 |
| 2012年 5月期 | 886 7/26 | 684 5/31 | 3,794,000 3/9 | 1616億9765万 | 1248億3205万 | +9.5% 7/3 | -9.94% 6/4 |
| 2013年 3月期 | 1,180 3/29 | 660 6/4 | 4,528,000 3/8 | 2153億5354万 | 1204億5198万 | +21.06% 4/8 | -2.43% 9/6 |
| 2014年 3月期 | 1,513 12/27 | 1,042 6/13 | 3,262,000 4/5 | 2761億2703万 | 1901億6812万 | +12.24% 7/16 | -13.91% 6/13 |
| 2015年 3月期 | 1,682 1/30 | 1,094 4/11 | 2,242,000 12/12 | 3069億7100万 | 1996億5890万 | +14.44% 11/5 | -9.18% 10/17 |
| 2016年 3月期 | 1,580 4/15 | 1,067 3/18 | 5,636,000 9/7 | 2883億5564万 | 1947億3130万 | +10.19% 4/21 | -10.08% 5/14 |
| 2017年 3月期 | 1,598 3/13 3/7 他2件 | 903 7/7 | 2,883,000 5/12 | 2916億4070万 | 1648億72万 | +9.25% 11/24 | -12.39% 7/7 |
| 2018年 3月期 | 1,899 11/9 | 1,253 3/26 | 1,738,000 8/2 | 3465億7427万 | 2286億7697万 | +7.63% 8/2 | -15.51% 2/14 |
| 2019年 3月期 | 1,509 12/3 | 1,143 7/4 | 1,796,600 8/30 | 2753億9788万 | 2086億158万 | +9.08% 11/12 | -9.38% 5/30 |
| 2020年 3月期 | 1,448 11/8 | 785 3/19 | 1,952,000 9/5 | 2570億2516万 | 1393億4030万 | +9.76% 9/13 | -30.76% 3/19 |
| 2021年 3月期 | 1,169 6/8 | 884 4/6 | 23,339,100 9/30 | 2075億167万 | 1569億1315万 | +10.47% 6/8 | -11.91% 9/2 |
| 2022年 3月期 | 1,322 9/14 | 982 5/12 | 3,715,200 10/28 | 2346億5971万 | 1743億850万 | +14.14% 8/2 | -8.3% 3/8 |
| 2023年 3月期 | 1,289 8/2 | 1,037 5/20 | 1,302,100 8/1 | 2197億7910万 | 1768億1220万 | +14.16% 8/1 | -4.85% 9/26 |
| 最新 | 1,248 2024/4/25 | 302,100 | 2127億8845万 | -3.93% 1,299 | |||
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
- -4%（0.96倍）
- 1986/12/27 vs 1985/12/28
- 38%（1.38倍）
- 1987/12/28 vs 1986/12/27
- 21%（1.21倍）
- 1988/12/28 vs 1987/12/28
- 17%（1.17倍）
- 1989/12/29 vs 1988/12/28
- 27%（1.27倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- 5%（1.05倍）
- 1992/12/30 vs 1991/12/30
- -20%（0.8倍）
- 1993/12/30 vs 1992/12/30
- 1%（1.01倍）
- 1994/12/30 vs 1993/12/30
- 14%（1.14倍）
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/30
- -15%（0.85倍）
- 1998/12/30 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/30 vs 1998/12/30
- -21%（0.79倍）
- 2000/12/29 vs 1999/12/30
- 63%（1.63倍）
- 2001/12/28 vs 2000/12/29
- -30%（0.7倍）
- 2002/12/30 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 76%（1.76倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -37%（0.63倍）
- 2009/12/30 vs 2008/12/30
- 80%（1.8倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/04/25 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
345円（2008/10/28） - 262%（3.62倍）
1,248円（4/25）