株価チャート
株価
4/25
- 前日 (4/24)
- 1,786
- 始値
- 1,783
- 高値
- 1,783
- 安値
- 1,742
- 終値 -2.46%
- 1,742
- 出来高 +27.25%
- 56,500
乖離率
- 株価（5日）
移動平均値 - -0.68%
1,754 - 株価（25日）
移動平均値 - -4.76%
1,829 - 出来高（5日）
移動平均値 - +6.76%
52,920
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 | 1,783 | 1,783 | 1,742 | 1,742 | -2.46% | 56,500 | 770億1997万 | -4.76% | 11.95 | 0.92 |
| 04/24 | 1,780 | 1,793 | 1,760 | 1,786 | +1.77% | 44,400 | 789億6537万 | -2.72% | 12.25 | 0.94 |
| 04/23 | 1,771 | 1,778 | 1,751 | 1,755 | -0.51% | 23,100 | 775億9475万 | -4.67% | 12.04 | 0.92 |
| 04/22 | 1,760 | 1,781 | 1,741 | 1,764 | +2.26% | 46,100 | 779億9267万 | -4.39% | 12.1 | 0.93 |
| 04/19 | 1,756 | 1,759 | 1,700 | 1,725 | -2.21% | 94,500 | 762億6834万 | -6.71% | 11.83 | 0.91 |
| 04/18 | 1,746 | 1,768 | 1,728 | 1,764 | +1.32% | 45,700 | 779億9267万 | -4.8% | 12.1 | 0.93 |
| 04/17 | 1,760 | 1,765 | 1,727 | 1,741 | -0.85% | 58,800 | 769億7576万 | -6.09% | 11.94 | 0.92 |
| 04/16 | 1,805 | 1,805 | 1,752 | 1,756 | -3.52% | 77,800 | 776億3896万 | -5.39% | 12.05 | 0.92 |
| 04/15 | 1,818 | 1,824 | 1,810 | 1,820 | -0.93% | 29,100 | 804億6863万 | -1.99% | 12.49 | 0.96 |
| 04/12 | 1,849 | 1,855 | 1,822 | 1,837 | +0.05% | 45,200 | 812億2026万 | -1.13% | 12.6 | 0.97 |
| 04/11 | 1,820 | 1,843 | 1,810 | 1,836 | +0.82% | 31,100 | 811億7605万 | -1.02% | 12.6 | 0.97 |
| 04/10 | 1,844 | 1,848 | 1,821 | 1,821 | -1.19% | 38,700 | 805億1284万 | -1.73% | 12.49 | 0.96 |
| 04/09 | 1,846 | 1,850 | 1,835 | 1,843 | -0.16% | 26,300 | 814億8554万 | -0.38% | 12.64 | 0.97 |
| 04/08 | 1,860 | 1,876 | 1,831 | 1,846 | -0.75% | 49,500 | 816億1818万 | +0.05% | 12.66 | 0.97 |
| 04/05 | 1,856 | 1,888 | 1,847 | 1,860 | -1.69% | 45,600 | 822億3717万 | +1.09% | 12.76 | 0.98 |
| 04/04 | 1,895 | 1,910 | 1,863 | 1,892 | +1.67% | 61,200 | 836億5201万 | +3.16% | 12.98 | 1 |
| 04/03 | 1,835 | 1,873 | 1,830 | 1,861 | +0.92% | 54,000 | 822億8139万 | +1.92% | 12.77 | 0.98 |
| 04/02 | 1,860 | 1,870 | 1,840 | 1,844 | -0.27% | 48,100 | 815億2976万 | +1.26% | 12.65 | 0.97 |
| 04/01 | 1,880 | 1,885 | 1,843 | 1,849 | -2.17% | 65,600 | 817億5082万 | +1.82% | 12.69 | 0.97 |
| 03/29 | 1,900 | 1,910 | 1,861 | 1,890 | +0.91% | 52,100 | 835億6358万 | +4.36% | 12.97 | 0.99 |
| 03/28 | 1,860 | 1,900 | 1,857 | 1,873 | -2.3% | 66,400 | 828億1195万 | +3.77% | 12.85 | 0.99 |
| 03/27 | 1,904 | 1,940 | 1,898 | 1,917 | +1.16% | 110,500 | 847億5734万 | +6.56% | 13.15 | 1.01 |
| 03/26 | 1,861 | 1,903 | 1,854 | 1,895 | +1.28% | 52,300 | 837億8465万 | +5.81% | 13 | 1 |
| 03/25 | 1,925 | 1,926 | 1,871 | 1,871 | -3.16% | 78,000 | 827億2352万 | +4.94% | 12.84 | 0.98 |
| 03/22 | 1,939 | 1,944 | 1,921 | 1,932 | +0.57% | 42,400 | 854億2055万 | +8.85% | 13.25 | 1.02 |
| 03/21 | 1,931 | 1,945 | 1,900 | 1,921 | +0.89% | 97,800 | 849億3420万 | +8.9% | 13.18 | 1.01 |
| 03/19 | 1,870 | 1,911 | 1,864 | 1,904 | +1.55% | 61,800 | 841億8257万 | +8.43% | 13.06 | 1 |
| 03/18 | 1,887 | 1,887 | 1,866 | 1,875 | +0.97% | 51,100 | 829億38万 | +7.27% | 12.86 | 0.99 |
| 03/15 | 1,821 | 1,860 | 1,821 | 1,857 | +2.03% | 117,400 | 821億453万 | +6.54% | 12.74 | 0.98 |
| 03/14 | 1,800 | 1,826 | 1,787 | 1,820 | +1.73% | 50,700 | 804億6863万 | +4.6% | 12.49 | 0.96 |
| 03/13 | 1,813 | 1,824 | 1,772 | 1,789 | +0.22% | 46,500 | 790億9801万 | +2.93% | 12.27 | 0.94 |
| 03/12 | 1,777 | 1,799 | 1,739 | 1,785 | +0.22% | 60,500 | 789億2116万 | +2.76% | 12.25 | 0.94 |
| 03/11 | 1,853 | 1,853 | 1,761 | 1,781 | -3.42% | 89,600 | 787億4430万 | +2.59% | 12.22 | 0.94 |
| 03/08 | 1,757 | 1,844 | 1,757 | 1,844 | +3.77% | 137,000 | 815億2976万 | +6.28% | 12.65 | 0.97 |
| 03/07 | 1,777 | 1,793 | 1,752 | 1,777 | +0.57% | 85,400 | 785億6745万 | +2.6% | 12.19 | 0.93 |
| 03/06 | 1,742 | 1,775 | 1,739 | 1,767 | +0.86% | 76,700 | 781億2531万 | +2.08% | 12.12 | 0.93 |
| 03/05 | 1,715 | 1,752 | 1,708 | 1,752 | +1.86% | 46,400 | 774億6211万 | +1.27% | 12.02 | 0.92 |
| 03/04 | 1,722 | 1,742 | 1,697 | 1,720 | -0.12% | 123,000 | 760億4728万 | -0.58% | 11.8 | 0.9 |
| 03/01 | 1,723 | 1,730 | 1,709 | 1,722 | +0.76% | 55,000 | 761億3570万 | -0.52% | 11.81 | 0.91 |
| 02/29 | 1,702 | 1,728 | 1,702 | 1,709 | +0.41% | 47,000 | 755億6093万 | -1.38% | 11.72 | 0.9 |
| 02/28 | 1,722 | 1,729 | 1,701 | 1,702 | -1.16% | 60,600 | 752億5143万 | -1.9% | 11.68 | 0.9 |
| 02/27 | 1,733 | 1,752 | 1,714 | 1,722 | -0.52% | 75,700 | 761億3570万 | -1.03% | 11.81 | 0.91 |
| 02/26 | 1,723 | 1,739 | 1,721 | 1,731 | +0.17% | 51,200 | 765億3363万 | -0.63% | 11.88 | 0.91 |
| 02/22 | 1,728 | 1,739 | 1,717 | 1,728 | 0% | 49,600 | 764億99万 | -0.86% | 11.86 | 0.91 |
| 02/21 | 1,725 | 1,733 | 1,711 | 1,728 | +0.17% | 36,600 | 764億99万 | -0.92% | 11.86 | 0.91 |
| 02/20 | 1,731 | 1,736 | 1,720 | 1,725 | +0.47% | 46,300 | 762億6834万 | -1.15% | 11.83 | 0.91 |
| 02/19 | 1,696 | 1,724 | 1,696 | 1,717 | +1.06% | 50,900 | 759億1464万 | -1.72% | 11.78 | 0.9 |
| 02/16 | 1,688 | 1,699 | 1,676 | 1,699 | +2.16% | 64,300 | 751億1879万 | -2.75% | 11.66 | 0.89 |
| 02/15 | 1,689 | 1,707 | 1,660 | 1,663 | -0.6% | 65,200 | 735億2711万 | -4.86% | 11.41 | 0.87 |
| 02/14 | 1,699 | 1,708 | 1,662 | 1,673 | -1.99% | 91,400 | 739億6924万 | -4.4% | 11.48 | 0.88 |
| 02/13 | 1,720 | 1,720 | 1,681 | 1,707 | -0.64% | 97,300 | 754億7250万 | -2.46% | 11.71 | 0.9 |
| 02/09 | 1,749 | 1,757 | 1,703 | 1,718 | -1.83% | 101,000 | 759億5885万 | -1.72% | 11.79 | 0.9 |
| 02/08 | 1,761 | 1,761 | 1,730 | 1,750 | -0.57% | 59,000 | 773億7368万 | +0.34% | 12.01 | 0.92 |
| 02/07 | 1,760 | 1,779 | 1,756 | 1,760 | -0.51% | 52,200 | 778億1582万 | +1.32% | 12.07 | 0.93 |
| 02/06 | 1,768 | 1,777 | 1,762 | 1,769 | +0.06% | 44,700 | 782億1374万 | +2.37% | 12.14 | 0.93 |
| 02/05 | 1,787 | 1,809 | 1,767 | 1,768 | +0.23% | 75,700 | 781億6953万 | +2.85% | 12.13 | 0.93 |
| 02/02 | 1,760 | 1,770 | 1,732 | 1,764 | 0% | 60,800 | 779億9267万 | +3.16% | 12.1 | 0.93 |
| 02/01 | 1,767 | 1,776 | 1,760 | 1,764 | +0.06% | 59,600 | 779億9267万 | +3.7% | 12.1 | 0.93 |
| 01/31 | 1,744 | 1,763 | 1,744 | 1,763 | +1.09% | 39,300 | 779億4846万 | +4.13% | 12.1 | 0.93 |
| 01/30 | 1,760 | 1,760 | 1,739 | 1,744 | -0.97% | 47,600 | 771億840万 | +3.56% | 11.97 | 0.92 |
| 01/29 | 1,743 | 1,765 | 1,743 | 1,761 | +1.38% | 31,000 | 778億6003万 | +5.01% | 12.08 | 0.93 |
| 01/26 | 1,760 | 1,772 | 1,737 | 1,737 | -1.31% | 49,000 | 767億9891万 | +4.14% | 11.92 | 0.91 |
| 01/25 | 1,738 | 1,777 | 1,732 | 1,760 | +0.46% | 53,500 | 778億1582万 | +6.02% | 12.07 | 0.93 |
| 01/24 | 1,775 | 1,785 | 1,751 | 1,752 | -1.63% | 55,000 | 774億6211万 | +6.18% | 12.02 | 0.92 |
| 01/23 | 1,804 | 1,818 | 1,778 | 1,781 | -1.27% | 66,500 | 787億4430万 | +8.53% | 12.22 | 0.94 |
| 01/22 | 1,790 | 1,807 | 1,783 | 1,804 | +1.81% | 67,400 | 797億6121万 | +10.54% | 12.38 | 0.95 |
| 01/19 | 1,785 | 1,790 | 1,760 | 1,772 | -0.45% | 56,300 | 783億4638万 | +9.25% | 12.16 | 0.93 |
| 01/18 | 1,756 | 1,790 | 1,755 | 1,780 | +1.71% | 90,000 | 787億9万 | +10.29% | 12.21 | 0.94 |
| 01/17 | 1,747 | 1,775 | 1,747 | 1,750 | +0.17% | 68,700 | 773億7368万 | +9.1% | 12.01 | 0.92 |
| 01/16 | 1,761 | 1,765 | 1,740 | 1,747 | -0.96% | 52,400 | 772億4104万 | +9.26% | 11.99 | 0.92 |
| 01/15 | 1,736 | 1,774 | 1,733 | 1,764 | +1.97% | 89,300 | 779億9267万 | +10.6% | 12.1 | 0.93 |
| 01/12 | 1,725 | 1,733 | 1,713 | 1,730 | +0.06% | 57,900 | 764億8941万 | +8.87% | 11.87 | 0.91 |
| 01/11 | 1,725 | 1,743 | 1,723 | 1,729 | +1.29% | 105,200 | 764億4520万 | +9.22% | 11.86 | 0.91 |
| 01/10 | 1,679 | 1,708 | 1,672 | 1,707 | +1.91% | 82,600 | 754億7250万 | +8.24% | 11.71 | 0.9 |
| 01/09 | 1,675 | 1,684 | 1,661 | 1,675 | +1.15% | 94,100 | 740億5767万 | +6.62% | 11.49 | 0.88 |
| 01/05 | 1,639 | 1,668 | 1,635 | 1,656 | +1.91% | 103,300 | 732億1761万 | +5.75% | 11.36 | 0.87 |
| 01/04 | 1,556 | 1,625 | 1,542 | 1,625 | +4.77% | 112,300 | 718億4699万 | +4.03% | 11.15 | 0.85 |
| 2023 | ||||||||||
| 12/29 | 1,543 | 1,560 | 1,542 | 1,551 | +0.52% | 55,200 | 685億7519万 | -0.45% | 10.64 | 0.82 |
| 12/28 | 1,552 | 1,552 | 1,536 | 1,543 | -0.77% | 35,900 | 682億2148万 | -0.96% | 10.59 | 0.82 |
| 12/27 | 1,542 | 1,558 | 1,542 | 1,555 | +1.04% | 47,800 | 687億5204万 | -0.19% | 10.67 | 0.82 |
| 12/26 | 1,542 | 1,555 | 1,530 | 1,539 | -0.19% | 36,300 | 680億4463万 | -1.16% | 10.56 | 0.81 |
| 12/25 | 1,560 | 1,563 | 1,537 | 1,542 | -1.03% | 43,900 | 681億7727万 | -0.9% | 10.58 | 0.82 |
| 12/22 | 1,544 | 1,560 | 1,544 | 1,558 | +1.23% | 53,200 | 688億8468万 | 0% | 10.69 | 0.82 |
| 12/21 | 1,548 | 1,552 | 1,536 | 1,539 | -1.47% | 48,000 | 680億4463万 | -1.22% | 10.56 | 0.81 |
| 12/20 | 1,535 | 1,568 | 1,535 | 1,562 | +1.1% | 73,400 | 690億6154万 | +0.13% | 10.72 | 0.83 |
| 12/19 | 1,520 | 1,545 | 1,518 | 1,545 | +1.31% | 58,600 | 683億991万 | -1.02% | 10.6 | 0.82 |
| 12/18 | 1,515 | 1,534 | 1,508 | 1,525 | -0.33% | 79,900 | 674億2564万 | -2.43% | 10.46 | 0.81 |
| 12/15 | 1,532 | 1,540 | 1,521 | 1,530 | +0.46% | 82,600 | 676億4671万 | -2.24% | 10.5 | 0.81 |
| 12/14 | 1,544 | 1,545 | 1,510 | 1,523 | -1.74% | 60,500 | 673億3721万 | -2.62% | 10.45 | 0.81 |
| 12/13 | 1,556 | 1,563 | 1,544 | 1,550 | -0.39% | 62,100 | 685億3098万 | -0.77% | 10.63 | 0.82 |
| 12/12 | 1,569 | 1,576 | 1,554 | 1,556 | -0.38% | 39,400 | 687億9626万 | -0.32% | 10.68 | 0.82 |
| 12/11 | 1,556 | 1,568 | 1,548 | 1,562 | +1.63% | 62,700 | 690億6154万 | +0.13% | 10.72 | 0.83 |
| 12/08 | 1,600 | 1,600 | 1,535 | 1,537 | -4.77% | 120,000 | 679億5620万 | -1.35% | 10.54 | 0.81 |
| 12/07 | 1,652 | 1,652 | 1,613 | 1,614 | -2.54% | 82,000 | 713億6064万 | +3.66% | 11.07 | 0.85 |
| 12/06 | 1,619 | 1,658 | 1,616 | 1,656 | +3.18% | 140,800 | 732億1761万 | +6.7% | 11.36 | 0.88 |
| 12/05 | 1,596 | 1,613 | 1,590 | 1,605 | +1.2% | 137,000 | 709億6272万 | +3.88% | 11.01 | 0.85 |
| 12/04 | 1,570 | 1,586 | 1,557 | 1,586 | +0.76% | 91,100 | 701億2266万 | +2.92% | 10.88 | 0.84 |
| 12/01 | 1,569 | 1,574 | 1,557 | 1,574 | +0.9% | 59,600 | 695億9210万 | +2.41% | 10.8 | 0.83 |
| 11/30 | 1,542 | 1,567 | 1,531 | 1,560 | +0.91% | 58,300 | 689億7311万 | +1.76% | 10.7 | 0.83 |
| 11/29 | 1,558 | 1,559 | 1,538 | 1,546 | -1.47% | 52,500 | 683億5412万 | +1.11% | 10.61 | 0.82 |
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 | 1,670 835 7/5 | 636 318 1/22 | 964,500 1,929,000 10/5 | - | - | +10.82% 5/7 | -26.7% 1/22 |
| 2009年 3月期 | 868 434 5/15 | 384 192 10/28 | 829,500 1,659,000 4/18 | - | - | +11.31% 3/26 | -23.6% 10/8 |
| 2010年 3月期 | 614 307 8/31 307 8/24 | 430 215 4/8 | 258,000 516,000 10/13 | - | - | +15.18% 8/11 | -13.09% 10/6 |
| 2011年 3月期 | 842 421 3/4 | 522 261 10/29 | 330,000 660,000 12/22 | 423億6396万 | 262億6364万 | +12.69% 2/17 | -17.79% 3/15 |
| 2012年 3月期 | 790 395 4/1 | 526 263 9/26 | 499,500 999,000 6/17 | 397億4766万 | 264億6490万 | +10.21% 7/7 | -13.05% 8/22 |
| 2013年 3月期 | 634 317 7/10 | 472 236 11/13 | 128,500 257,000 3/15 | 318億9875万 | 237億4797万 | +8.79% 12/19 | -11.09% 7/25 |
| 2014年 3月期 | 908 454 1/17 | 550 275 4/4 | 747,500 1,495,000 5/13 | 428億6989万 | 276億7242万 | +27.69% 5/13 | -11.15% 2/4 |
| 2015年 3月期 | 958 479 3/20 479 3/19 他2件 | 720 360 5/21 | 194,000 388,000 4/2 | 452億3056万 | 339億9374万 | +7% 6/17 | -9.3% 8/11 |
| 2016年 3月期 | 1,116 558 12/7 | 780 390 2/12 | 123,500 247,000 3/11 | 526億9030万 | 368億2655万 | +13.03% 3/15 | -14.04% 2/12 |
| 2017年 3月期 | 1,138 569 4/19 | 886 443 8/26 | 186,500 373,000 4/8 | 537億2900万 | 418億3119万 | +9.96% 9/27 | -9.31% 6/24 |
| 2018年 3月期 | 1,424 1/23 | 942 4/14 | 240,300 5/31 | 672億3207万 | 444億7515万 | +8.63% 5/10 | -11.44% 2/14 |
| 2019年 3月期 | 1,396 10/2 | 966 12/25 | 153,600 12/21 | 659億1009万 | 456億827万 | +13.42% 9/25 | -17.01% 12/25 |
| 2020年 3月期 | 1,209 4/15 | 512 3/13 | 161,600 3/30 | 570億8116万 | 241億7333万 | +12.78% 11/6 | -26.98% 3/13 |
| 2021年 3月期 | 836 3/23 | 532 4/6 | 869,200 11/30 | 394億7051万 | 251億1760万 | +9.21% 5/11 | -10.14% 8/27 |
| 2022年 3月期 | 994 9/14 | 714 4/30 | 337,400 5/13 | 469億3025万 | 337億1046万 | +9.78% 6/16 | -7.47% 8/20 |
| 2023年 3月期 | 1,106 3/9 | 803 4/27 | 480,100 10/28 | 522億1817万 | 379億1246万 | +7.42% 5/30 | -4.73% 12/21 |
| 最新 | 1,742 2024/4/25 | 56,500 | 770億1997万 | -4.76% 1,829 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 51%（1.51倍）
- 1985/12/28 vs 1984/12/28
- 1%（1.01倍）
- 1986/12/27 vs 1985/12/28
- 9%（1.09倍）
- 1987/12/28 vs 1986/12/27
- 20%（1.2倍）
- 1988/12/28 vs 1987/12/28
- 57%（1.57倍）
- 1989/12/29 vs 1988/12/28
- 61%（1.61倍）
- 1990/12/28 vs 1989/12/29
- -50%（0.5倍）
- 1991/12/30 vs 1990/12/28
- 8%（1.08倍）
- 1992/12/30 vs 1991/12/30
- -31%（0.69倍）
- 1993/12/30 vs 1992/12/30
- 11%（1.11倍）
- 1994/12/30 vs 1993/12/30
- 22%（1.22倍）
- 1995/12/29 vs 1994/12/30
- 0%（1倍）
- 1996/12/30 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/30 vs 1996/12/30
- -37%（0.63倍）
- 1998/12/30 vs 1997/12/30
- -4%（0.96倍）
- 1999/12/30 vs 1998/12/30
- -27%（0.73倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- 19%（1.19倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- 53%（1.53倍）
- 2004/12/30 vs 2003/12/30
- 36%（1.36倍）
- 2005/12/30 vs 2004/12/30
- 17%（1.17倍）
- 2006/12/29 vs 2005/12/30
- 10%（1.1倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 24%（1.24倍）
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 39%（1.39倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 62%（1.62倍）
- 2024/04/25 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
326円（1983/03/04） - 435%（5.35倍）
1,742円（4/25）