株価チャート
株価
4/25
- 前日 (4/24)
- 1,080
- 始値
- 1,073
- 高値
- 1,082
- 安値
- 1,073
- 終値 -0.37%
- 1,076
- 出来高 -53.61%
- 9,000
乖離率
- 株価（5日）
移動平均値 - -0.37%
1,080 - 株価（25日）
移動平均値 - -4.19%
1,123 - 出来高（5日）
移動平均値 - -39.35%
14,840
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 | 1,073 | 1,082 | 1,073 | 1,076 | -0.37% | 9,000 | 222億2198万 | -4.19% | - | 0.39 |
| 04/24 | 1,087 | 1,089 | 1,078 | 1,080 | -0.64% | 19,400 | 223億459万 | -4.17% | - | 0.39 |
| 04/23 | 1,090 | 1,097 | 1,087 | 1,087 | +0.09% | 11,100 | 224億4915万 | -3.89% | - | 0.39 |
| 04/22 | 1,092 | 1,093 | 1,084 | 1,086 | +1.4% | 13,400 | 224億2850万 | -4.23% | - | 0.39 |
| 04/19 | 1,092 | 1,092 | 1,060 | 1,071 | -1.92% | 21,300 | 221億1872万 | -5.72% | - | 0.38 |
| 04/18 | 1,077 | 1,094 | 1,077 | 1,092 | +1.49% | 10,900 | 225億5242万 | -4.13% | - | 0.39 |
| 04/17 | 1,092 | 1,092 | 1,076 | 1,076 | -1.47% | 13,900 | 222億2198万 | -5.61% | - | 0.39 |
| 04/16 | 1,115 | 1,115 | 1,087 | 1,092 | -2.33% | 28,900 | 225億5242万 | -4.46% | - | 0.39 |
| 04/15 | 1,117 | 1,123 | 1,112 | 1,118 | -0.09% | 10,600 | 230億8938万 | -2.27% | - | 0.4 |
| 04/12 | 1,128 | 1,128 | 1,119 | 1,119 | -0.09% | 11,200 | 231億1003万 | -2.27% | - | 0.4 |
| 04/11 | 1,117 | 1,127 | 1,115 | 1,120 | -0.44% | 7,400 | 231億3068万 | -2.27% | - | 0.4 |
| 04/10 | 1,125 | 1,126 | 1,121 | 1,125 | +0.27% | 6,300 | 232億3395万 | -1.83% | - | 0.4 |
| 04/09 | 1,129 | 1,129 | 1,119 | 1,122 | +0.27% | 13,100 | 231億7199万 | -2.09% | - | 0.4 |
| 04/08 | 1,128 | 1,129 | 1,117 | 1,119 | -0.36% | 10,000 | 231億1003万 | -2.36% | - | 0.4 |
| 04/05 | 1,110 | 1,123 | 1,105 | 1,123 | +0.09% | 19,100 | 231億9264万 | -2.09% | - | 0.4 |
| 04/04 | 1,120 | 1,122 | 1,112 | 1,122 | +0.63% | 19,600 | 231億7199万 | -2.18% | - | 0.4 |
| 04/03 | 1,116 | 1,119 | 1,104 | 1,115 | -0.27% | 18,900 | 230億2742万 | -2.79% | - | 0.4 |
| 04/02 | 1,137 | 1,140 | 1,111 | 1,118 | -1.84% | 27,400 | 230億8938万 | -2.61% | - | 0.4 |
| 04/01 | 1,169 | 1,169 | 1,139 | 1,139 | -2.23% | 18,200 | 235億2308万 | -0.78% | - | 0.41 |
| 03/29 | 1,159 | 1,168 | 1,157 | 1,165 | +0.52% | 17,300 | 240億6004万 | +1.48% | - | 0.42 |
| 03/28 | 1,188 | 1,194 | 1,156 | 1,159 | -2.77% | 29,700 | 239億3613万 | +1.13% | - | 0.42 |
| 03/27 | 1,190 | 1,202 | 1,182 | 1,192 | +0.85% | 44,000 | 246億1766万 | +4.2% | - | 0.43 |
| 03/26 | 1,178 | 1,189 | 1,175 | 1,182 | +0.51% | 16,100 | 244億1113万 | +3.59% | - | 0.42 |
| 03/25 | 1,187 | 1,190 | 1,171 | 1,176 | -1.09% | 20,800 | 242億8722万 | +3.34% | - | 0.42 |
| 03/22 | 1,184 | 1,189 | 1,178 | 1,189 | +0.17% | 23,300 | 245億5570万 | +4.76% | - | 0.43 |
| 03/21 | 1,182 | 1,190 | 1,174 | 1,187 | +0.76% | 26,400 | 245億1439万 | +4.86% | - | 0.43 |
| 03/19 | 1,160 | 1,178 | 1,157 | 1,178 | +1.55% | 20,300 | 243億2852万 | +4.34% | - | 0.42 |
| 03/18 | 1,174 | 1,174 | 1,155 | 1,160 | +0.78% | 29,500 | 239億5678万 | +3.02% | - | 0.42 |
| 03/15 | 1,140 | 1,152 | 1,135 | 1,151 | +1.41% | 22,200 | 237億7091万 | +2.4% | - | 0.41 |
| 03/14 | 1,138 | 1,138 | 1,129 | 1,135 | +0.62% | 11,300 | 234億4047万 | +1.07% | - | 0.41 |
| 03/13 | 1,137 | 1,140 | 1,125 | 1,128 | -0.88% | 9,500 | 232億9590万 | +0.53% | - | 0.41 |
| 03/12 | 1,130 | 1,138 | 1,116 | 1,138 | +0.89% | 17,100 | 235億243万 | +1.52% | - | 0.41 |
| 03/11 | 1,144 | 1,144 | 1,120 | 1,128 | -1.57% | 22,500 | 232億9590万 | +0.71% | - | 0.41 |
| 03/08 | 1,128 | 1,149 | 1,128 | 1,146 | +1.15% | 30,800 | 236億6765万 | +2.41% | - | 0.41 |
| 03/07 | 1,135 | 1,135 | 1,123 | 1,133 | +0.27% | 18,100 | 233億9916万 | +1.43% | - | 0.41 |
| 03/06 | 1,116 | 1,134 | 1,116 | 1,130 | +0.27% | 23,300 | 233億3721万 | +1.35% | - | 0.41 |
| 03/05 | 1,116 | 1,131 | 1,115 | 1,127 | +0.45% | 20,700 | 232億7525万 | +1.17% | - | 0.41 |
| 03/04 | 1,130 | 1,133 | 1,114 | 1,122 | 0% | 27,700 | 231億7199万 | +0.99% | - | 0.4 |
| 03/01 | 1,133 | 1,133 | 1,114 | 1,122 | -0.36% | 17,000 | 231億7199万 | +1.26% | - | 0.4 |
| 02/29 | 1,133 | 1,144 | 1,123 | 1,126 | -1.23% | 25,700 | 232億5460万 | +1.9% | - | 0.4 |
| 02/28 | 1,128 | 1,150 | 1,128 | 1,140 | +0.53% | 38,800 | 235億4373万 | +3.35% | - | 0.41 |
| 02/27 | 1,130 | 1,137 | 1,123 | 1,134 | +1.07% | 14,800 | 234億1982万 | +3.09% | - | 0.41 |
| 02/26 | 1,128 | 1,136 | 1,121 | 1,122 | -0.44% | 18,400 | 231億7199万 | +2.28% | - | 0.4 |
| 02/22 | 1,121 | 1,127 | 1,120 | 1,127 | +0.81% | 18,400 | 232億7525万 | +2.92% | - | 0.41 |
| 02/21 | 1,121 | 1,124 | 1,112 | 1,118 | +0.09% | 26,200 | 230億8938万 | +2.38% | - | 0.4 |
| 02/20 | 1,121 | 1,123 | 1,115 | 1,117 | -0.36% | 18,800 | 230億6873万 | +2.48% | - | 0.4 |
| 02/19 | 1,101 | 1,121 | 1,101 | 1,121 | +1.26% | 17,700 | 231億5134万 | +3.03% | - | 0.4 |
| 02/16 | 1,093 | 1,112 | 1,093 | 1,107 | +1.37% | 30,800 | 228億6220万 | +2.03% | - | 0.4 |
| 02/15 | 1,114 | 1,115 | 1,085 | 1,092 | -1.44% | 31,900 | 225億5242万 | +0.83% | - | 0.39 |
| 02/14 | 1,125 | 1,125 | 1,104 | 1,108 | -1.16% | 26,000 | 228億8285万 | +2.5% | - | 0.4 |
| 02/13 | 1,110 | 1,126 | 1,105 | 1,121 | +1.54% | 35,900 | 231億5134万 | +3.89% | - | 0.4 |
| 02/09 | 1,104 | 1,108 | 1,090 | 1,104 | 0% | 28,400 | 228億24万 | +2.6% | - | 0.4 |
| 02/08 | 1,123 | 1,125 | 1,095 | 1,104 | -1.6% | 48,000 | 228億24万 | +2.89% | - | 0.4 |
| 02/07 | 1,113 | 1,125 | 1,111 | 1,122 | +0.27% | 28,300 | 231億7199万 | +4.96% | - | 0.4 |
| 02/06 | 1,120 | 1,140 | 1,115 | 1,119 | +1.63% | 69,600 | 231億1003万 | +5.07% | - | 0.4 |
| 02/05 | 1,110 | 1,111 | 1,093 | 1,101 | -0.63% | 35,900 | 227億3829万 | +3.77% | - | 0.4 |
| 02/02 | 1,099 | 1,111 | 1,093 | 1,108 | +1% | 35,000 | 228億8285万 | +4.82% | - | 0.4 |
| 02/01 | 1,094 | 1,099 | 1,086 | 1,097 | +0.27% | 24,100 | 226億5568万 | +4.28% | - | 0.39 |
| 01/31 | 1,074 | 1,094 | 1,073 | 1,094 | +0.92% | 23,500 | 225億9372万 | +4.39% | - | 0.39 |
| 01/30 | 1,095 | 1,095 | 1,082 | 1,084 | -1.81% | 26,500 | 223億8720万 | +3.73% | - | 0.39 |
| 01/29 | 1,063 | 1,104 | 1,063 | 1,104 | +4.74% | 101,200 | 228億24万 | +5.95% | - | 0.4 |
| 01/26 | 1,058 | 1,061 | 1,054 | 1,054 | -0.38% | 29,000 | 217億6762万 | +1.54% | - | 0.38 |
| 01/25 | 1,058 | 1,061 | 1,056 | 1,058 | +0.28% | 17,300 | 218億5023万 | +2.12% | - | 0.38 |
| 01/24 | 1,062 | 1,062 | 1,055 | 1,055 | -0.94% | 20,200 | 217億8828万 | +1.93% | - | 0.38 |
| 01/23 | 1,077 | 1,077 | 1,065 | 1,065 | -0.65% | 29,400 | 219億9480万 | +3.1% | - | 0.38 |
| 01/22 | 1,065 | 1,075 | 1,065 | 1,072 | +1.13% | 25,500 | 221億3937万 | +3.88% | - | 0.39 |
| 01/19 | 1,064 | 1,065 | 1,057 | 1,060 | -0.09% | 25,700 | 218億9154万 | +3.01% | - | 0.38 |
| 01/18 | 1,058 | 1,063 | 1,056 | 1,061 | +0.28% | 18,400 | 219億1219万 | +3.21% | - | 0.38 |
| 01/17 | 1,070 | 1,074 | 1,058 | 1,058 | 0% | 25,100 | 218億5023万 | +3.12% | - | 0.38 |
| 01/16 | 1,075 | 1,075 | 1,055 | 1,058 | -1.03% | 41,100 | 218億5023万 | +3.32% | - | 0.38 |
| 01/15 | 1,050 | 1,070 | 1,050 | 1,069 | +2% | 37,100 | 220億7741万 | +4.5% | - | 0.38 |
| 01/12 | 1,063 | 1,063 | 1,047 | 1,048 | -1.32% | 31,000 | 216億4371万 | +2.64% | - | 0.38 |
| 01/11 | 1,052 | 1,063 | 1,052 | 1,062 | +1.05% | 26,400 | 219億3284万 | +4.12% | - | 0.38 |
| 01/10 | 1,048 | 1,057 | 1,045 | 1,051 | -0.1% | 25,400 | 217億567万 | +3.24% | - | 0.38 |
| 01/09 | 1,047 | 1,052 | 1,045 | 1,052 | +0.67% | 14,600 | 217億2632万 | +3.44% | - | 0.38 |
| 01/05 | 1,034 | 1,045 | 1,030 | 1,045 | +1.85% | 26,100 | 215億8175万 | +2.96% | - | 0.38 |
| 01/04 | 1,013 | 1,026 | 1,005 | 1,026 | +1.18% | 26,700 | 211億8936万 | +1.18% | - | 0.37 |
| 2023 | ||||||||||
| 12/29 | 1,010 | 1,018 | 1,009 | 1,014 | +0.5% | 25,900 | 209億4153万 | +0.1% | - | 0.36 |
| 12/28 | 1,001 | 1,012 | 1,001 | 1,009 | -0.1% | 19,400 | 208億3827万 | -0.49% | - | 0.36 |
| 12/27 | 1,006 | 1,010 | 1,000 | 1,010 | +0.8% | 36,100 | 208億5892万 | -0.39% | - | 0.36 |
| 12/26 | 999 | 1,005 | 999 | 1,002 | +0.4% | 24,300 | 206億9370万 | -1.18% | - | 0.36 |
| 12/25 | 1,009 | 1,009 | 998 | 998 | -0.3% | 22,100 | 206億1109万 | -1.67% | - | 0.36 |
| 12/22 | 1,001 | 1,010 | 1,001 | 1,001 | -0.5% | 31,100 | 206億7305万 | -1.48% | - | 0.36 |
| 12/21 | 1,004 | 1,007 | 996 | 1,006 | 0% | 36,900 | 207億7631万 | -0.98% | - | 0.36 |
| 12/20 | 1,013 | 1,016 | 1,006 | 1,006 | -0.59% | 30,100 | 207億7631万 | -0.98% | - | 0.36 |
| 12/19 | 1,014 | 1,014 | 1,003 | 1,012 | 0% | 36,600 | 209億22万 | -0.49% | - | 0.36 |
| 12/18 | 1,022 | 1,022 | 1,004 | 1,012 | -1.17% | 73,900 | 209億22万 | -0.49% | - | 0.36 |
| 12/15 | 1,017 | 1,025 | 1,016 | 1,024 | +0.89% | 32,900 | 211億4805万 | +0.69% | - | 0.37 |
| 12/14 | 1,021 | 1,023 | 1,011 | 1,015 | -0.39% | 36,600 | 209億6218万 | -0.1% | - | 0.36 |
| 12/13 | 1,018 | 1,024 | 1,018 | 1,019 | +0.1% | 21,200 | 210億4479万 | +0.3% | - | 0.37 |
| 12/12 | 1,022 | 1,025 | 1,014 | 1,018 | -0.49% | 18,200 | 210億2414万 | +0.1% | - | 0.37 |
| 12/11 | 1,025 | 1,025 | 1,017 | 1,023 | +1.29% | 43,900 | 211億2740万 | +0.59% | - | 0.37 |
| 12/08 | 1,019 | 1,022 | 1,008 | 1,010 | -1.08% | 58,800 | 208億5892万 | -0.69% | - | 0.36 |
| 12/07 | 1,019 | 1,026 | 1,019 | 1,021 | -0.1% | 25,700 | 210億8610万 | +0.29% | - | 0.37 |
| 12/06 | 1,014 | 1,026 | 1,014 | 1,022 | +0.99% | 26,000 | 211億675万 | +0.49% | - | 0.37 |
| 12/05 | 1,019 | 1,025 | 1,012 | 1,012 | -1.46% | 30,600 | 209億22万 | -0.49% | - | 0.36 |
| 12/04 | 1,018 | 1,027 | 1,013 | 1,027 | +0.79% | 32,500 | 212億1001万 | +0.98% | - | 0.37 |
| 12/01 | 1,020 | 1,023 | 1,015 | 1,019 | +0.1% | 25,700 | 210億4479万 | +0.39% | - | 0.37 |
| 11/30 | 1,007 | 1,020 | 1,007 | 1,018 | +1.19% | 29,300 | 210億2414万 | +0.3% | - | 0.37 |
| 11/29 | 1,012 | 1,016 | 1,006 | 1,006 | -0.59% | 16,900 | 207億7631万 | -0.79% | - | 0.36 |
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 | 1,557 6/18 | 968 1/22 | 101,800 1/15 | - | - | +8.74% 2/28 | -14.11% 8/10 |
| 2009年 3月期 | 1,219 4/3 | 601 3/13 | 73,500 5/8 | - | - | +19.14% 11/5 | -22.83% 10/10 |
| 2010年 3月期 | 1,221 7/24 | 620 4/28 | 120,900 5/21 | - | - | +30.24% 6/12 | -7.4% 10/2 |
| 2011年 3月期 | 1,200 4/26 | 650 3/15 | 120,400 12/1 | 241億8048万 | 130億9776万 | +7.61% 8/6 | -21.33% 3/15 |
| 2012年 3月期 | 828 4/1 | 601 11/28 | 74,500 6/21 | 166億8453万 | 121億1039万 | +12.91% 7/6 | -8.41% 10/5 |
| 2013年 3月期 | 864 3/21 | 593 11/14 10/11 | 55,900 3/8 | 174億994万 | 119億4918万 | +14.96% 3/21 | -6.43% 5/28 |
| 2014年 3月期 | 1,080 1/23 | 735 4/3 | 244,600 1/23 | 217億6243万 | 148億1054万 | +12.01% 5/29 | -9.99% 2/5 |
| 2015年 3月期 | 1,396 2/19 | 844 4/11 | 229,500 6/6 | 283億2846万 | 170億693万 | +23.9% 6/30 | -13.95% 8/8 |
| 2016年 3月期 | 1,547 6/24 | 890 3/1 | 214,100 8/5 | 314億3705万 | 182億7365万 | +8.2% 10/9 6/8 | -21.6% 8/25 |
| 2017年 3月期 | 2,200 3/10 | 881 4/8 | 261,800 11/2 | 453億6158万 | 180億8930万 | +15.16% 10/25 | -9.8% 4/12 |
| 2018年 3月期 | 2,788 11/1 | 1,785 3/26 | 621,300 12/1 | 575億7889万 | 368億6453万 | +20.03% 8/9 | -13.35% 2/6 |
| 2019年 3月期 | 2,052 9/25 | 1,200 12/26 | 104,300 6/22 | 423億7872万 | 247億8288万 | +17.67% 9/25 | -18.18% 12/25 |
| 2020年 3月期 | 1,726 10/23 | 919 3/17 | 165,200 6/14 | 356億4604万 | 189億7955万 | +15.95% 7/5 | -29.15% 3/13 |
| 2021年 3月期 | 1,434 3/23 | 1,056 4/3 | 142,100 3/18 | 296億1554万 | 218億893万 | +12.69% 5/11 | -9.72% 6/15 |
| 2022年 3月期 | 1,366 4/5 | 1,030 3/9 | 130,300 11/2 | 282億1117万 | 212億7197万 | +5.9% 8/11 | -7.82% 3/9 |
| 2023年 3月期 | 1,082 4/5 4/4 | 907 11/4 | 118,200 10/31 | 223億4589万 | 187億3172万 | +5.04% 3/8 | -8.19% 11/4 |
| 最新 | 1,076 2024/4/25 | 9,000 | 222億2198万 | -4.19% 1,123 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 73%（1.73倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -12%（0.88倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -22%（0.78倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 42%（1.42倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 55%（1.55倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/04/25 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
508円（2002/09/09） - 112%（2.12倍）
1,076円（4/25）