株価チャート
株価
4/26
- 前日 (4/25)
- 1,425
- 始値
- 1,421
- 高値
- 1,430
- 安値
- 1,409
- 終値 +0.07%
- 1,426
- 出来高 -26.53%
- 411,200
乖離率
- 株価（5日）
移動平均値 - -0.35%
1,431 - 株価（25日）
移動平均値 - +0.14%
1,424 - 出来高（5日）
移動平均値 - -34.91%
631,780
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 1,421 | 1,430 | 1,409 | 1,426 | +0.07% | 411,200 | 3267億4815万 | +0.14% | 27.2 | 1.88 |
| 04/25 | 1,427 | 1,438 | 1,423 | 1,425 | -0.07% | 559,700 | 3265億1902万 | -0.07% | 27.18 | 1.88 |
| 04/24 | 1,430 | 1,431 | 1,417 | 1,426 | -0.7% | 561,700 | 3267億4815万 | -0.07% | 27.2 | 1.88 |
| 04/23 | 1,440 | 1,444 | 1,429 | 1,436 | -0.49% | 635,400 | 3290億3952万 | +0.49% | 27.39 | 1.89 |
| 04/22 | 1,410 | 1,444 | 1,406 | 1,443 | +3.96% | 990,900 | 3306億4347万 | +0.91% | 27.52 | 1.9 |
| 04/19 | 1,410 | 1,416 | 1,386 | 1,388 | -0.72% | 937,400 | 3180億4098万 | -3% | 26.47 | 1.83 |
| 04/18 | 1,390 | 1,408 | 1,386 | 1,398 | +1.3% | 722,000 | 3203億3234万 | -2.51% | 26.66 | 1.84 |
| 04/17 | 1,398 | 1,401 | 1,380 | 1,380 | -1.57% | 786,000 | 3162億789万 | -3.97% | 26.32 | 1.82 |
| 04/16 | 1,401 | 1,406 | 1,388 | 1,402 | -0.21% | 896,100 | 3212億4889万 | -2.77% | 26.74 | 1.85 |
| 04/15 | 1,429 | 1,429 | 1,404 | 1,405 | -2.02% | 886,400 | 3219億3629万 | -2.84% | 26.8 | 1.85 |
| 04/12 | 1,410 | 1,436 | 1,410 | 1,434 | +1.63% | 741,900 | 3285億8124万 | -1.04% | 27.35 | 1.89 |
| 04/11 | 1,420 | 1,420 | 1,411 | 1,411 | -1.05% | 479,600 | 3233億1111万 | -2.76% | 26.91 | 1.86 |
| 04/10 | 1,428 | 1,437 | 1,425 | 1,426 | +0.42% | 463,500 | 3267億4815万 | -1.86% | 27.2 | 1.88 |
| 04/09 | 1,421 | 1,424 | 1,412 | 1,420 | +0.14% | 545,700 | 3253億7334万 | -2.27% | 27.08 | 1.87 |
| 04/08 | 1,416 | 1,420 | 1,409 | 1,418 | +0.42% | 613,900 | 3249億1506万 | -2.54% | 27.04 | 1.87 |
| 04/05 | 1,425 | 1,425 | 1,405 | 1,412 | -0.77% | 821,700 | 3235億4025万 | -3.16% | 26.93 | 1.86 |
| 04/04 | 1,425 | 1,429 | 1,414 | 1,423 | -0.49% | 1,067,000 | 3260億6074万 | -2.67% | 27.14 | 1.88 |
| 04/03 | 1,431 | 1,440 | 1,426 | 1,430 | -0.56% | 611,300 | 3276億6470万 | -2.39% | 27.27 | 1.89 |
| 04/02 | 1,460 | 1,464 | 1,434 | 1,438 | -1.84% | 818,200 | 3294億9779万 | -2.04% | 27.43 | 1.9 |
| 04/01 | 1,463 | 1,473 | 1,455 | 1,465 | +0.9% | 466,700 | 3356億8446万 | -0.41% | 27.94 | 1.93 |
| 03/29 | 1,453 | 1,459 | 1,449 | 1,452 | +0.35% | 515,700 | 3327億569万 | -1.29% | 27.69 | 1.91 |
| 03/28 | 1,450 | 1,464 | 1,443 | 1,447 | +0.21% | 805,800 | 3315億6001万 | -1.7% | 27.6 | 1.91 |
| 03/27 | 1,436 | 1,444 | 1,429 | 1,444 | +1.33% | 895,900 | 3308億7260万 | -1.97% | 27.54 | 1.9 |
| 03/26 | 1,425 | 1,428 | 1,411 | 1,425 | 0% | 978,300 | 3265億1902万 | -3.26% | 27.18 | 1.88 |
| 03/25 | 1,452 | 1,456 | 1,425 | 1,425 | -3.06% | 1,508,500 | 3265億1902万 | -3.39% | 27.18 | 1.88 |
| 03/22 | 1,462 | 1,472 | 1,452 | 1,470 | +0.55% | 746,000 | 3368億3014万 | -0.41% | 28.04 | 1.94 |
| 03/21 | 1,469 | 1,475 | 1,452 | 1,462 | -0.34% | 932,800 | 3349億9706万 | -1.02% | 27.88 | 1.93 |
| 03/19 | 1,471 | 1,474 | 1,463 | 1,467 | -0.2% | 507,000 | 3361億4274万 | -0.88% | 27.98 | 1.93 |
| 03/18 | 1,457 | 1,477 | 1,454 | 1,470 | +1.17% | 496,200 | 3368億3014万 | -0.81% | 28.04 | 1.94 |
| 03/15 | 1,455 | 1,459 | 1,447 | 1,453 | -0.75% | 741,300 | 3329億3483万 | -2.09% | 27.71 | 1.92 |
| 03/14 | 1,444 | 1,464 | 1,431 | 1,464 | -1.28% | 1,224,800 | 3354億5533万 | -1.55% | 27.92 | 1.93 |
| 03/13 | 1,491 | 1,499 | 1,479 | 1,483 | -1.72% | 651,000 | 3398億891万 | -0.54% | 28.28 | 1.96 |
| 03/12 | 1,493 | 1,510 | 1,461 | 1,509 | +1.34% | 660,100 | 3457億6645万 | +1.07% | 28.78 | 1.99 |
| 03/11 | 1,475 | 1,495 | 1,472 | 1,489 | +0.81% | 551,300 | 3411億8373万 | -0.33% | 28.4 | 1.96 |
| 03/08 | 1,476 | 1,486 | 1,469 | 1,477 | -0.4% | 471,300 | 3384億3410万 | -1.27% | 28.17 | 1.95 |
| 03/07 | 1,470 | 1,483 | 1,462 | 1,483 | +1.16% | 704,400 | 3398億891万 | -1% | 28.28 | 1.96 |
| 03/06 | 1,441 | 1,467 | 1,439 | 1,466 | +1.73% | 749,700 | 3359億1360万 | -2.27% | 27.96 | 1.93 |
| 03/05 | 1,455 | 1,460 | 1,440 | 1,441 | -1.03% | 1,032,800 | 3301億8520万 | -4.13% | 27.48 | 1.9 |
| 03/04 | 1,491 | 1,496 | 1,454 | 1,456 | -3.13% | 1,148,600 | 3336億2224万 | -3.38% | 27.77 | 1.92 |
| 03/01 | 1,493 | 1,509 | 1,491 | 1,503 | +0.47% | 757,400 | 3443億9164万 | -0.46% | 28.67 | 1.98 |
| 02/29 | 1,514 | 1,517 | 1,495 | 1,496 | -1.06% | 757,600 | 3427億8768万 | -1.06% | 28.53 | 1.97 |
| 02/28 | 1,502 | 1,515 | 1,499 | 1,512 | +0.13% | 473,300 | 3464億5386万 | -0.13% | 28.84 | 1.99 |
| 02/27 | 1,497 | 1,515 | 1,490 | 1,510 | +0.67% | 720,900 | 3459億9559万 | -0.33% | 28.8 | 1.99 |
| 02/26 | 1,490 | 1,516 | 1,485 | 1,500 | +2.11% | 1,075,800 | 3437億423万 | -1.06% | 28.61 | 1.98 |
| 02/22 | 1,479 | 1,479 | 1,463 | 1,469 | -0.61% | 576,900 | 3366億101万 | -3.1% | 28.02 | 1.94 |
| 02/21 | 1,470 | 1,482 | 1,460 | 1,478 | +1.03% | 526,700 | 3386億6323万 | -2.7% | 28.19 | 1.95 |
| 02/20 | 1,460 | 1,464 | 1,450 | 1,463 | -0.07% | 553,600 | 3352億2619万 | -3.81% | 27.9 | 1.93 |
| 02/19 | 1,465 | 1,468 | 1,455 | 1,464 | +0.41% | 652,200 | 3354億5533万 | -4% | 27.92 | 1.93 |
| 02/16 | 1,445 | 1,463 | 1,430 | 1,458 | +0.55% | 1,121,400 | 3340億8051万 | -4.58% | 27.81 | 1.92 |
| 02/15 | 1,489 | 1,507 | 1,430 | 1,450 | -2.95% | 2,944,700 | 3322億4742万 | -5.41% | 27.65 | 1.91 |
| 02/14 | 1,525 | 1,531 | 1,491 | 1,494 | -3.36% | 1,870,000 | 3423億2941万 | -2.8% | 28.49 | 1.97 |
| 02/13 | 1,537 | 1,551 | 1,529 | 1,546 | +1.44% | 1,098,700 | 3542億4449万 | +0.39% | 29.49 | 2.04 |
| 02/09 | 1,501 | 1,532 | 1,496 | 1,524 | +1.26% | 898,700 | 3492億350万 | -1.04% | 29.07 | 2.01 |
| 02/08 | 1,529 | 1,533 | 1,504 | 1,505 | -2.15% | 1,156,300 | 3448億4991万 | -2.46% | 28.7 | 1.98 |
| 02/07 | 1,555 | 1,555 | 1,524 | 1,538 | -1.09% | 954,600 | 3524億1140万 | -0.52% | 29.33 | 2.03 |
| 02/06 | 1,546 | 1,561 | 1,537 | 1,555 | +0.58% | 589,500 | 3563億672万 | +0.52% | 29.66 | 2.05 |
| 02/05 | 1,532 | 1,551 | 1,530 | 1,546 | +1.05% | 603,700 | 3542億4449万 | -0.19% | 29.49 | 2.04 |
| 02/02 | 1,531 | 1,544 | 1,527 | 1,530 | -0.07% | 477,300 | 3505億7831万 | -1.29% | 29.18 | 2.02 |
| 02/01 | 1,526 | 1,535 | 1,521 | 1,531 | -0.07% | 477,000 | 3508億745万 | -1.42% | 29.2 | 2.02 |
| 01/31 | 1,530 | 1,532 | 1,521 | 1,532 | -0.13% | 607,200 | 3510億3659万 | -1.54% | 29.22 | 2.02 |
| 01/30 | 1,550 | 1,561 | 1,531 | 1,534 | -0.45% | 551,100 | 3514億9486万 | -1.54% | 29.26 | 2.02 |
| 01/29 | 1,540 | 1,546 | 1,532 | 1,541 | +0.46% | 395,200 | 3530億9881万 | -1.22% | 29.39 | 2.03 |
| 01/26 | 1,542 | 1,546 | 1,528 | 1,534 | -0.52% | 709,100 | 3514億9486万 | -1.79% | 29.26 | 2.02 |
| 01/25 | 1,536 | 1,544 | 1,524 | 1,542 | +0.19% | 527,400 | 3533億2795万 | -1.41% | 29.41 | 2.03 |
| 01/24 | 1,551 | 1,565 | 1,534 | 1,539 | -0.45% | 562,300 | 3526億4054万 | -1.72% | 29.35 | 2.03 |
| 01/23 | 1,548 | 1,554 | 1,537 | 1,546 | +0.06% | 507,700 | 3542億4449万 | -1.4% | 29.49 | 2.04 |
| 01/22 | 1,525 | 1,545 | 1,521 | 1,545 | +1.18% | 549,300 | 3540億1536万 | -1.53% | 29.47 | 2.04 |
| 01/19 | 1,523 | 1,533 | 1,514 | 1,527 | +0.99% | 554,700 | 3498億9091万 | -2.8% | 29.12 | 2.01 |
| 01/18 | 1,525 | 1,526 | 1,511 | 1,512 | -1.11% | 819,800 | 3464億5386万 | -3.88% | 28.84 | 1.99 |
| 01/17 | 1,547 | 1,550 | 1,529 | 1,529 | -1.23% | 731,400 | 3503億4918万 | -2.92% | 29.16 | 2.02 |
| 01/16 | 1,551 | 1,564 | 1,548 | 1,548 | 0% | 808,200 | 3547億276万 | -1.84% | 29.52 | 2.04 |
| 01/15 | 1,551 | 1,553 | 1,534 | 1,548 | -0.45% | 826,400 | 3547億276万 | -2.03% | 29.52 | 2.04 |
| 01/12 | 1,566 | 1,566 | 1,549 | 1,555 | -0.58% | 794,000 | 3563億672万 | -1.71% | 29.66 | 2.05 |
| 01/11 | 1,578 | 1,578 | 1,549 | 1,564 | -0.19% | 902,200 | 3583億6894万 | -1.2% | 29.83 | 2.06 |
| 01/10 | 1,568 | 1,580 | 1,559 | 1,567 | +0.45% | 739,500 | 3590億5635万 | -1.01% | 29.89 | 2.07 |
| 01/09 | 1,552 | 1,567 | 1,545 | 1,560 | +0.58% | 788,000 | 3574億5240万 | -1.45% | 29.75 | 2.06 |
| 01/05 | 1,591 | 1,591 | 1,548 | 1,551 | -2.39% | 954,500 | 3553億9017万 | -2.08% | 29.58 | 2.04 |
| 01/04 | 1,581 | 1,593 | 1,566 | 1,589 | +0.32% | 617,500 | 3640億9735万 | +0.19% | 30.31 | 2.09 |
| 2023 | ||||||||||
| 12/29 | 1,573 | 1,591 | 1,570 | 1,584 | +0.51% | 623,300 | 3629億5167万 | -0.06% | 36.26 | 2.09 |
| 12/28 | 1,556 | 1,580 | 1,547 | 1,576 | -1.19% | 1,032,900 | 3611億1858万 | -0.44% | 36.08 | 2.08 |
| 12/27 | 1,581 | 1,598 | 1,579 | 1,595 | +0.95% | 1,617,400 | 3654億7216万 | +0.82% | 36.51 | 2.1 |
| 12/26 | 1,592 | 1,593 | 1,573 | 1,580 | -0.44% | 1,282,400 | 3620億3512万 | +0.06% | 36.17 | 2.08 |
| 12/25 | 1,609 | 1,616 | 1,586 | 1,587 | -1.31% | 1,208,300 | 3636億3907万 | +0.57% | 36.33 | 2.09 |
| 12/22 | 1,595 | 1,612 | 1,595 | 1,608 | +1.13% | 867,300 | 3684億5093万 | +2.03% | 36.81 | 2.12 |
| 12/21 | 1,591 | 1,603 | 1,588 | 1,590 | -0.25% | 836,800 | 3643億2648万 | +1.08% | 36.4 | 2.1 |
| 12/20 | 1,598 | 1,604 | 1,591 | 1,594 | +0.38% | 687,300 | 3652億4303万 | +1.46% | 36.49 | 2.1 |
| 12/19 | 1,598 | 1,599 | 1,582 | 1,588 | +0.51% | 574,800 | 3638億6821万 | +1.28% | 36.35 | 2.09 |
| 12/18 | 1,580 | 1,584 | 1,567 | 1,580 | -0.5% | 806,600 | 3620億3512万 | +0.96% | 36.17 | 2.08 |
| 12/15 | 1,586 | 1,596 | 1,574 | 1,588 | +0.51% | 1,068,700 | 3638億6821万 | +1.6% | 36.35 | 2.09 |
| 12/14 | 1,594 | 1,597 | 1,566 | 1,580 | -0.25% | 1,017,300 | 3620億3512万 | +1.22% | 36.17 | 2.08 |
| 12/13 | 1,591 | 1,591 | 1,575 | 1,584 | +0.25% | 759,300 | 3629億5167万 | +1.54% | 36.26 | 2.09 |
| 12/12 | 1,595 | 1,595 | 1,572 | 1,580 | +0.06% | 893,700 | 3620億3512万 | +1.35% | 36.17 | 2.08 |
| 12/11 | 1,576 | 1,589 | 1,574 | 1,579 | +0.25% | 807,200 | 3618億599万 | +1.41% | 36.14 | 2.08 |
| 12/08 | 1,579 | 1,592 | 1,572 | 1,575 | -0.13% | 780,300 | 3608億8944万 | +1.35% | 36.05 | 2.08 |
| 12/07 | 1,611 | 1,612 | 1,573 | 1,577 | -2.11% | 1,060,700 | 3613億4771万 | +1.61% | 36.1 | 2.08 |
| 12/06 | 1,582 | 1,616 | 1,582 | 1,611 | +0.44% | 1,225,100 | 3691億3834万 | +4% | 36.88 | 2.12 |
| 12/05 | 1,596 | 1,627 | 1,589 | 1,604 | +1.07% | 1,131,300 | 3675億3439万 | +3.42% | 36.72 | 2.11 |
| 12/04 | 1,568 | 1,589 | 1,555 | 1,587 | +1.15% | 978,000 | 3636億3907万 | +2.06% | 36.33 | 2.09 |
| 12/01 | 1,572 | 1,585 | 1,563 | 1,569 | +0.64% | 790,000 | 3595億1462万 | +0.71% | 35.92 | 2.07 |
| 11/30 | 1,580 | 1,580 | 1,553 | 1,559 | -1.76% | 992,600 | 3572億2326万 | -0.26% | 35.69 | 2.06 |
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 12月期 | 451 1,805 12/13 | 417 1,666 12/10 | 27,134,800 6,783,700 12/10 | 2916億7409万 | 2692億1276万 | +3.97% 2/7 | -4.22% 1/21 |
| 2011年 12月期 | 586 2,344 9/26 | 364 1,454 3/15 | 5,382,000 1,345,500 2/24 | 3787億7234万 | 2349億5519万 | +12.44% 3/3 | -10.38% 3/17 |
| 2012年 12月期 | 690 2,757 9/7 2,758 8/31 他3件 | 488 1,951 2/16 1,950 1/20 | 1,668,800 417,200 9/28 | 4456億7155万 | 3151億497万 | +12.28% 3/30 | -9.17% 5/24 |
| 2013年 12月期 | 986 3,945 12/25 | 607 2,427 1/17 | 2,334,400 583,600 1/23 | 6374億8160万 | 3921億8450万 | +14.06% 5/7 | -10.61% 6/3 |
| 2014年 12月期 | 1,285 5,140 12/25 5,140 12/24 | 825 3,300 1/28 | 5,428,400 1,357,100 12/1 | 2944億3996万 | 1890億3732万 | +15.44% 2/25 | -5.55% 3/17 |
| 2015年 12月期 | 2,215 8,860 11/26 | 1,209 4,835 1/19 | 2,606,800 651,700 2/16 | 5075億3658万 | 2769億6832万 | +13.97% 4/3 | -14.21% 8/25 |
| 2016年 12月期 | 2,853 11,410 7/15 | 1,690 6,760 2/12 | 7,415,200 1,853,800 5/31 | 6536億1088万 | 3872億4010万 | +15.13% 1/6 | -12.67% 8/19 |
| 2017年 12月期 | 4,215 12/1 | 2,413 9,650 3/1 | 6,586,000 1,646,500 3/1 | 9658億889万 | 5527億9097万 | +13.46% 6/5 | -8.17% 3/1 |
| 2018年 12月期 | 5,410 5/31 | 2,687 12/25 | 4,882,400 10/31 | 1兆2396億 | 6156億8885万 | +11.4% 2/1 | -16.06% 10/31 |
| 2019年 12月期 | 3,600 3/22 3/20 | 2,342 10/4 | 3,110,300 10/31 | 8248億9016万 | 5366億3687万 | +8.39% 2/18 | -10.92% 5/9 |
| 2020年 12月期 | 2,648 1/10 | 1,613 7/30 | 3,266,600 7/31 | 6067億5254万 | 3695億9661万 | +9.23% 6/8 | -16.5% 3/16 |
| 2021年 12月期 | 3,110 6/17 6/16 | 1,913 12/30 | 2,621,100 2/9 | 7126億1344万 | 4383億3746万 | +16.07% 2/16 | -13.04% 8/20 |
| 2022年 12月期 | 1,959 1/5 | 1,442 5/6 | 8,619,300 5/31 | 4488億7772万 | 3304億1433万 | +8.72% 6/1 | -10.6% 3/14 |
| 2023年 12月期 | 2,217 6/21 | 1,495 11/1 10/31 | 4,241,000 10/31 | 5079億9485万 | 3425億5855万 | +16.1% 5/2 | -12.04% 10/31 |
| 最新 | 1,426 2024/4/26 | 411,200 | 3267億4815万 | +0.14% 1,424 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 24%（1.24倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- 65%（1.65倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 64%（1.64倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/04/26 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
364円（2011/03/15） - 292%（3.92倍）
1,426円（4/26）