株価チャート
株価
4/26
- 前日 (4/25)
- 789
- 始値
- 787
- 高値
- 790
- 安値
- 779
- 終値 ±0%
- 789
- 出来高 +33.44%
- 40,300
乖離率
- 株価(5日)
移動平均値 - -0.38%
792 - 株価(25日)
移動平均値 - -0.75%
795 - 出来高(5日)
移動平均値 - +9.33%
36,860
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 | 787 | 790 | 779 | 789 | 0% | 40,300 | 388億9030万 | -0.75% | 13.01 | 0.59 |
04/25 | 791 | 793 | 788 | 789 | -0.75% | 30,200 | 388億9030万 | -0.63% | 13.01 | 0.59 |
04/24 | 797 | 799 | 791 | 795 | +0.63% | 44,600 | 391億8605万 | +0.25% | 13.11 | 0.59 |
04/23 | 796 | 801 | 790 | 790 | -1% | 25,700 | 389億3959万 | -0.13% | 13.03 | 0.59 |
04/22 | 798 | 800 | 791 | 798 | +1.53% | 43,500 | 393億3392万 | +1.01% | 13.16 | 0.6 |
04/19 | 802 | 804 | 775 | 786 | -2.24% | 79,000 | 387億4243万 | -0.13% | 12.96 | 0.59 |
04/18 | 797 | 805 | 796 | 804 | +0.75% | 37,900 | 396億2966万 | +2.29% | 13.26 | 0.6 |
04/17 | 814 | 814 | 798 | 798 | -1.97% | 40,800 | 393億3392万 | +1.92% | 13.16 | 0.6 |
04/16 | 815 | 816 | 809 | 814 | -1.21% | 65,900 | 401億2257万 | +4.23% | 13.42 | 0.61 |
04/15 | 821 | 824 | 817 | 824 | -0.24% | 53,200 | 406億1548万 | +5.91% | 13.59 | 0.62 |
04/12 | 822 | 828 | 819 | 826 | +0.73% | 76,400 | 407億1406万 | +6.58% | 13.62 | 0.62 |
04/11 | 806 | 820 | 805 | 820 | +0.49% | 44,900 | 404億1831万 | +6.36% | 13.52 | 0.61 |
04/10 | 819 | 822 | 816 | 816 | -0.24% | 64,900 | 402億2115万 | +6.39% | 13.45 | 0.61 |
04/09 | 807 | 818 | 801 | 818 | +1.74% | 106,200 | 403億1973万 | +7.07% | 13.49 | 0.61 |
04/08 | 795 | 804 | 792 | 804 | +1.64% | 79,400 | 396億2966万 | +5.79% | 13.26 | 0.6 |
04/05 | 781 | 791 | 781 | 791 | -0.25% | 49,300 | 389億8888万 | +4.35% | 13.04 | 0.59 |
04/04 | 787 | 793 | 783 | 793 | +1.02% | 54,100 | 390億8747万 | +4.76% | 13.08 | 0.59 |
04/03 | 785 | 789 | 779 | 785 | 0% | 74,100 | 386億9314万 | +3.97% | 12.94 | 0.59 |
04/02 | 789 | 790 | 783 | 785 | -0.38% | 75,300 | 386億9314万 | +4.11% | 12.94 | 0.59 |
04/01 | 791 | 796 | 786 | 788 | +0.38% | 70,300 | 388億4101万 | +4.51% | 12.99 | 0.59 |
03/29 | 778 | 785 | 778 | 785 | +0.9% | 53,300 | 386億9314万 | +4.25% | 12.94 | 0.59 |
03/28 | 778 | 783 | 774 | 778 | 0% | 65,800 | 383億4811万 | +3.18% | 12.83 | 0.58 |
03/27 | 770 | 781 | 770 | 778 | +1.17% | 105,000 | 383億4811万 | +3.05% | 12.83 | 0.58 |
03/26 | 765 | 769 | 759 | 769 | +1.18% | 58,300 | 379億449万 | +1.59% | 12.68 | 0.57 |
03/25 | 765 | 768 | 760 | 760 | -0.26% | 63,800 | 374億6088万 | +0.26% | 12.53 | 0.57 |
03/22 | 766 | 766 | 758 | 762 | +0.53% | 74,800 | 375億5946万 | +0.26% | 12.56 | 0.57 |
03/21 | 762 | 764 | 758 | 758 | +0.13% | 79,100 | 373億6229万 | -0.39% | 12.5 | 0.57 |
03/19 | 753 | 757 | 749 | 757 | +1.2% | 64,000 | 373億1300万 | -0.79% | 12.48 | 0.57 |
03/18 | 749 | 755 | 742 | 748 | +1.08% | 101,100 | 368億6939万 | -2.09% | 12.33 | 0.56 |
03/15 | 742 | 745 | 739 | 740 | -0.54% | 94,200 | 364億7506万 | -3.39% | 12.2 | 0.55 |
03/14 | 745 | 748 | 740 | 744 | +0.54% | 65,800 | 366億7223万 | -3.13% | 12.27 | 0.56 |
03/13 | 747 | 749 | 737 | 740 | -0.13% | 67,100 | 364億7506万 | -4.02% | 12.2 | 0.55 |
03/12 | 733 | 741 | 726 | 741 | +0.82% | 71,900 | 365億2435万 | -4.14% | 12.22 | 0.55 |
03/11 | 731 | 742 | 727 | 735 | -1.21% | 125,100 | 362億2861万 | -5.28% | 12.12 | 0.55 |
03/08 | 726 | 747 | 726 | 744 | +2.2% | 137,500 | 366億7223万 | -4.37% | 12.27 | 0.56 |
03/07 | 733 | 737 | 726 | 728 | -0.55% | 96,700 | 358億8358万 | -6.79% | 12 | 0.54 |
03/06 | 729 | 734 | 726 | 732 | +0.14% | 126,300 | 360億8074万 | -6.63% | 12.07 | 0.55 |
03/05 | 735 | 738 | 731 | 731 | -0.68% | 109,500 | 360億3145万 | -7% | 12.05 | 0.55 |
03/04 | 745 | 750 | 734 | 736 | -1.34% | 155,100 | 362億7790万 | -6.72% | 12.14 | 0.55 |
03/01 | 753 | 756 | 743 | 746 | -0.93% | 168,800 | 367億7081万 | -5.69% | 12.3 | 0.56 |
02/29 | 758 | 762 | 749 | 753 | -1.05% | 117,500 | 371億1584万 | -4.92% | 12.42 | 0.56 |
02/28 | 756 | 765 | 755 | 761 | 0% | 98,500 | 375億1017万 | -4.04% | 12.55 | 0.57 |
02/27 | 763 | 771 | 761 | 761 | -0.65% | 95,500 | 375億1017万 | -4.16% | 12.55 | 0.57 |
02/26 | 778 | 780 | 766 | 766 | -1.79% | 151,400 | 377億5662万 | -3.53% | 12.63 | 0.57 |
02/22 | 791 | 791 | 773 | 780 | -1.39% | 217,200 | 384億4669万 | -1.76% | 12.86 | 0.58 |
02/21 | 791 | 798 | 783 | 791 | -1.86% | 289,900 | 389億8888万 | -0.38% | 13.04 | 0.59 |
02/20 | 885 | 885 | 799 | 806 | -2.42% | 776,000 | 397億2824万 | +1.77% | 13.29 | 0.6 |
02/19 | 814 | 827 | 811 | 826 | +1.85% | 232,400 | 407億1406万 | +4.42% | 13.62 | 0.62 |
02/16 | 799 | 812 | 798 | 811 | +1.88% | 225,600 | 399億7470万 | +2.92% | 13.37 | 0.61 |
02/15 | 804 | 809 | 793 | 796 | 0% | 55,600 | 392億3534万 | +1.27% | 13.12 | 0.6 |
02/14 | 804 | 804 | 792 | 796 | -1.12% | 66,200 | 392億3534万 | +1.53% | 13.12 | 0.6 |
02/13 | 795 | 806 | 791 | 805 | +1.64% | 60,800 | 396億7895万 | +2.94% | 13.27 | 0.6 |
02/09 | 794 | 799 | 792 | 792 | -0.25% | 52,700 | 390億3818万 | +1.54% | 13.06 | 0.59 |
02/08 | 794 | 795 | 784 | 794 | -0.38% | 94,200 | 391億3676万 | +2.06% | 13.09 | 0.59 |
02/07 | 795 | 802 | 795 | 797 | -0.13% | 37,400 | 392億8463万 | +2.71% | 13.14 | 0.6 |
02/06 | 803 | 807 | 798 | 798 | -0.75% | 54,600 | 393億3392万 | +3.23% | 13.16 | 0.6 |
02/05 | 802 | 804 | 800 | 804 | +0.5% | 48,000 | 396億2966万 | +4.42% | 13.26 | 0.6 |
02/02 | 810 | 810 | 792 | 800 | -0.87% | 73,000 | 394億3250万 | +4.44% | 13.19 | 0.6 |
02/01 | 801 | 808 | 801 | 807 | +0.25% | 70,100 | 397億7754万 | +5.77% | 13.31 | 0.6 |
01/31 | 793 | 805 | 792 | 805 | +1.26% | 54,800 | 396億7895万 | +6.06% | 13.27 | 0.6 |
01/30 | 797 | 803 | 795 | 795 | -0.25% | 59,000 | 391億8605万 | +5.16% | 13.11 | 0.59 |
01/29 | 795 | 803 | 795 | 797 | +0.38% | 92,200 | 392億8463万 | +5.84% | 13.14 | 0.6 |
01/26 | 775 | 797 | 775 | 794 | +0.76% | 119,200 | 391億3676万 | +6.01% | 13.09 | 0.59 |
01/25 | 775 | 790 | 775 | 788 | +1.42% | 67,000 | 388億4101万 | +5.63% | 12.99 | 0.59 |
01/24 | 780 | 785 | 775 | 777 | -0.77% | 51,900 | 382億9882万 | +4.58% | 12.81 | 0.58 |
01/23 | 782 | 786 | 782 | 783 | +0.26% | 62,600 | 385億9456万 | +5.81% | 12.91 | 0.59 |
01/22 | 777 | 782 | 775 | 781 | +1.17% | 73,200 | 384億9598万 | +5.97% | 12.88 | 0.58 |
01/19 | 770 | 775 | 768 | 772 | +0.78% | 71,800 | 380億5236万 | +5.18% | 12.73 | 0.58 |
01/18 | 763 | 768 | 762 | 766 | +0.39% | 53,700 | 377億5662万 | +4.64% | 12.63 | 0.57 |
01/17 | 756 | 771 | 756 | 763 | +0.93% | 90,300 | 376億875万 | +4.66% | 12.58 | 0.57 |
01/16 | 762 | 763 | 756 | 756 | -0.66% | 67,000 | 372億6371万 | +3.99% | 12.47 | 0.57 |
01/15 | 755 | 764 | 755 | 761 | +0.93% | 77,900 | 375億1017万 | +4.82% | 12.55 | 0.57 |
01/12 | 759 | 760 | 752 | 754 | -0.53% | 75,100 | 371億6513万 | +4.29% | 12.43 | 0.56 |
01/11 | 755 | 762 | 755 | 758 | +0.66% | 76,000 | 373億6229万 | +5.13% | 12.5 | 0.57 |
01/10 | 753 | 756 | 750 | 753 | 0% | 72,000 | 371億1584万 | +4.73% | 12.42 | 0.56 |
01/09 | 759 | 762 | 748 | 753 | -0.4% | 113,300 | 371億1584万 | +5.02% | 12.42 | 0.56 |
01/05 | 754 | 756 | 750 | 756 | +0.8% | 76,400 | 372億6371万 | +5.73% | 12.47 | 0.57 |
01/04 | 750 | 752 | 740 | 750 | +2.46% | 174,800 | 369億6797万 | +5.19% | 12.37 | 0.56 |
2023 | ||||||||||
12/29 | 724 | 733 | 723 | 732 | +1.67% | 95,800 | 360億8074万 | +2.95% | - | 0.54 |
12/28 | 706 | 720 | 705 | 720 | +0.14% | 135,400 | 354億8925万 | +1.41% | - | 0.54 |
12/27 | 719 | 722 | 716 | 719 | -0.28% | 276,800 | 354億3996万 | +1.41% | - | 0.53 |
12/26 | 717 | 721 | 716 | 721 | +0.7% | 144,000 | 355億3854万 | +1.84% | - | 0.54 |
12/25 | 722 | 722 | 715 | 716 | -0.14% | 118,300 | 352億9209万 | +1.27% | - | 0.53 |
12/22 | 714 | 718 | 713 | 717 | +0.42% | 67,400 | 353億4138万 | +1.56% | - | 0.53 |
12/21 | 714 | 718 | 713 | 714 | -0.28% | 63,400 | 351億9351万 | +1.28% | - | 0.53 |
12/20 | 713 | 718 | 711 | 716 | +0.42% | 52,000 | 352億9209万 | +1.7% | - | 0.53 |
12/19 | 710 | 713 | 709 | 713 | +0.14% | 50,300 | 351億4422万 | +1.42% | - | 0.53 |
12/18 | 707 | 714 | 704 | 712 | -0.28% | 68,000 | 350億9492万 | +1.28% | - | 0.53 |
12/15 | 711 | 714 | 706 | 714 | +0.99% | 85,100 | 351億9351万 | +1.71% | - | 0.53 |
12/14 | 706 | 711 | 704 | 707 | +0.57% | 96,000 | 348億4847万 | +0.86% | - | 0.53 |
12/13 | 708 | 708 | 698 | 703 | -0.57% | 110,600 | 346億5131万 | +0.43% | - | 0.52 |
12/12 | 713 | 714 | 705 | 707 | -0.56% | 62,600 | 348億4847万 | +1% | - | 0.53 |
12/11 | 711 | 713 | 706 | 711 | +1.28% | 76,000 | 350億4563万 | +1.43% | - | 0.53 |
12/08 | 712 | 712 | 700 | 702 | -1.4% | 188,200 | 346億202万 | +0.14% | - | 0.52 |
12/07 | 715 | 716 | 710 | 712 | -0.97% | 79,500 | 350億9492万 | +1.57% | - | 0.53 |
12/06 | 710 | 720 | 709 | 719 | +2.13% | 137,000 | 354億3996万 | +2.57% | - | 0.53 |
12/05 | 708 | 712 | 704 | 704 | -0.42% | 99,300 | 347億60万 | +0.72% | - | 0.52 |
12/04 | 709 | 715 | 704 | 707 | +0.71% | 130,800 | 348億4847万 | +1% | - | 0.53 |
12/01 | 703 | 704 | 701 | 702 | -0.14% | 59,800 | 346億202万 | +0.29% | - | 0.52 |
11/30 | 704 | 705 | 700 | 703 | +0.14% | 51,800 | 346億5131万 | +0.43% | - | 0.52 |
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 12月期 | 546 5/15 | 301 10/7 | 1,005,200 5/2 | - | - | +25.6% 5/7 | -27.42% 10/8 |
2009年 12月期 | 438 1/29 | 287 11/27 | 551,100 1/21 | - | - | +15.48% 4/7 | -15.66% 3/13 |
2010年 12月期 | 394 5/6 | 296 1/6 | 472,900 5/6 | 217億2673万 | 163億2262万 | +14.26% 4/5 | -8.53% 10/21 |
2011年 12月期 | 483 4/4 | 328 3/15 | 506,000 3/29 | 266億3455万 | 180億8723万 | +11.52% 3/31 | -17.96% 3/15 |
2012年 12月期 | 604 12/19 | 379 1/19 | 1,754,700 1/27 | 333億697万 | 208億9957万 | +11.84% 3/22 | -10.01% 5/28 |
2013年 12月期 | 1,339 11/1 | 577 1/4 | 1,189,100 7/19 | 738億3781万 | 318億1808万 | +17.18% 3/15 | -17.19% 6/7 |
2014年 12月期 | 1,595 4/2 | 957 11/6 | 876,900 7/24 | 881億8855万 | 529億1313万 | +15.49% 12/2 | -15.65% 10/17 |
2015年 12月期 | 1,180 4/23 | 886 12/28 | 1,060,700 8/3 | 652億4294万 | 476億5849万 | +9.96% 2/16 | -11.39% 1/21 |
2016年 12月期 | 1,027 12/9 12/8 | 674 2/24 | 583,800 11/1 | 552億4297万 | 362億5488万 | +12.12% 11/1 | -17.59% 2/17 |
2017年 12月期 | 1,119 12/26 | 929 1/18 | 696,700 6/27 | 601億9171万 | 499億7149万 | +6.33% 3/3 | -5.6% 4/14 |
2018年 12月期 | 1,158 2/2 | 796 12/26 | 897,900 7/27 | 622億8955万 | 428億1734万 | +13.52% 7/31 | -14.82% 12/25 |
2019年 12月期 | 1,072 5/7 | 770 8/29 | 657,300 6/25 | 576億6355万 | 414億1878万 | +9.61% 2/20 | -11.24% 8/5 |
2020年 12月期 | 925 1/10 | 592 3/13 | 754,100 6/26 | 497億5633万 | 318億4405万 | +8.64% 3/27 | -22.15% 3/13 |
2021年 12月期 | 826 3/19 | 628 7/9 | 1,094,600 5/27 | 444億3106万 | 337億8051万 | +7.39% 12/10 | -10.2% 5/27 |
2022年 12月期 | 765 2/9 | 601 7/1 | 425,200 10/31 | 387億7833万 | 296億2366万 | +8.08% 11/1 | -8.37% 3/8 |
2023年 12月期 | 843 4/28 | 675 10/31 | 563,600 7/28 | 415億5200万 | 332億7117万 | +7.06% 3/9 | -5.85% 7/5 |
最新 | 789 2024/4/26 | 40,300 | 388億9030万 | -0.75% 795 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 2%(1.02倍)
- 1985/12/28 vs 1984/12/28
- 7%(1.07倍)
- 1986/12/26 vs 1985/12/28
- 147%(2.47倍)
- 1987/12/28 vs 1986/12/26
- 16%(1.16倍)
- 1988/12/28 vs 1987/12/28
- 47%(1.47倍)
- 1989/12/29 vs 1988/12/28
- 55%(1.55倍)
- 1990/12/28 vs 1989/12/29
- -36%(0.64倍)
- 1991/12/30 vs 1990/12/28
- -17%(0.83倍)
- 1992/12/29 vs 1991/12/30
- -16%(0.84倍)
- 1993/12/30 vs 1992/12/29
- -17%(0.83倍)
- 1994/12/30 vs 1993/12/30
- 6%(1.06倍)
- 1995/12/29 vs 1994/12/30
- 1%(1.01倍)
- 1996/12/30 vs 1995/12/29
- 17%(1.17倍)
- 1997/12/30 vs 1996/12/30
- -60%(0.4倍)
- 1998/12/30 vs 1997/12/30
- -13%(0.87倍)
- 1999/12/29 vs 1998/12/30
- -11%(0.89倍)
- 2000/12/29 vs 1999/12/29
- 1%(1.01倍)
- 2001/12/28 vs 2000/12/29
- -4%(0.96倍)
- 2002/12/30 vs 2001/12/28
- -14%(0.86倍)
- 2003/12/30 vs 2002/12/30
- 24%(1.24倍)
- 2004/12/30 vs 2003/12/30
- 48%(1.48倍)
- 2005/12/30 vs 2004/12/30
- 95%(1.95倍)
- 2006/12/29 vs 2005/12/30
- 10%(1.1倍)
- 2007/12/28 vs 2006/12/29
- -3%(0.97倍)
- 2008/12/30 vs 2007/12/28
- -15%(0.85倍)
- 2009/12/30 vs 2008/12/30
- -26%(0.74倍)
- 2010/12/30 vs 2009/12/30
- 22%(1.22倍)
- 2011/12/30 vs 2010/12/30
- 4%(1.04倍)
- 2012/12/28 vs 2011/12/30
- 47%(1.47倍)
- 2013/12/30 vs 2012/12/28
- 121%(2.21倍)
- 2014/12/30 vs 2013/12/30
- -12%(0.88倍)
- 2015/12/30 vs 2014/12/30
- -15%(0.85倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 12%(1.12倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- 5%(1.05倍)
- 2020/12/30 vs 2019/12/30
- -16%(0.84倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- -4%(0.96倍)
- 2023/12/29 vs 2022/12/30
- 5%(1.05倍)
- 2024/04/26 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
91円(1983/01/27) - 772%(8.72倍)
789円(4/26)