株価チャート
株価
4/26
- 前日 (4/25)
- 1,043
- 始値
- 1,041
- 高値
- 1,049
- 安値
- 1,038
- 終値 ±0%
- 1,043
- 出来高 +28.54%
- 52,700
乖離率
- 株価（5日）
移動平均値 - -0.29%
1,046 - 株価（25日）
移動平均値 - -2.98%
1,075 - 出来高（5日）
移動平均値 - +15.77%
45,520
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 | 1,041 | 1,049 | 1,038 | 1,043 | 0% | 52,700 | 387億3587万 | -2.98% | 22.6 | 0.6 |
| 04/25 | 1,043 | 1,048 | 1,041 | 1,043 | -0.67% | 41,000 | 387億3587万 | -3.25% | 22.6 | 0.6 |
| 04/24 | 1,045 | 1,055 | 1,042 | 1,050 | +0.38% | 43,500 | 389億9584万 | -2.87% | 22.75 | 0.61 |
| 04/23 | 1,050 | 1,051 | 1,042 | 1,046 | -0.1% | 31,100 | 388億4728万 | -3.42% | 22.66 | 0.61 |
| 04/22 | 1,048 | 1,051 | 1,040 | 1,047 | +1.65% | 59,300 | 388億8442万 | -3.5% | 22.68 | 0.61 |
| 04/19 | 1,055 | 1,055 | 1,023 | 1,030 | -2.74% | 113,000 | 382億5306万 | -5.24% | 22.32 | 0.6 |
| 04/18 | 1,050 | 1,060 | 1,047 | 1,059 | +1.05% | 51,000 | 393億3009万 | -2.67% | 22.94 | 0.61 |
| 04/17 | 1,063 | 1,064 | 1,046 | 1,048 | -1.32% | 71,800 | 389億2156万 | -3.76% | 22.71 | 0.61 |
| 04/16 | 1,070 | 1,072 | 1,056 | 1,062 | -1.58% | 91,900 | 394億4151万 | -2.57% | 23.01 | 0.61 |
| 04/15 | 1,070 | 1,081 | 1,064 | 1,079 | +0.47% | 54,600 | 400億7287万 | -1.1% | 23.38 | 0.62 |
| 04/12 | 1,087 | 1,088 | 1,074 | 1,074 | -0.56% | 42,400 | 398億8717万 | -1.65% | 23.27 | 0.62 |
| 04/11 | 1,078 | 1,085 | 1,076 | 1,080 | -0.28% | 34,600 | 401億1001万 | -1.1% | 23.4 | 0.62 |
| 04/10 | 1,075 | 1,086 | 1,074 | 1,083 | +0.65% | 42,900 | 402億2142万 | -0.82% | 23.46 | 0.63 |
| 04/09 | 1,076 | 1,080 | 1,071 | 1,076 | 0% | 35,600 | 399億6145万 | -1.28% | 23.31 | 0.62 |
| 04/08 | 1,067 | 1,077 | 1,067 | 1,076 | +1.22% | 44,200 | 399億6145万 | -1.19% | 23.31 | 0.62 |
| 04/05 | 1,065 | 1,073 | 1,062 | 1,063 | -0.84% | 65,600 | 394億7865万 | -2.39% | 23.03 | 0.61 |
| 04/04 | 1,072 | 1,076 | 1,065 | 1,072 | 0% | 68,400 | 398億1290万 | -1.47% | 23.23 | 0.62 |
| 04/03 | 1,054 | 1,078 | 1,054 | 1,072 | +1.61% | 87,500 | 398億1290万 | -1.47% | 23.23 | 0.62 |
| 04/02 | 1,075 | 1,081 | 1,055 | 1,055 | -2.13% | 111,500 | 391億8153万 | -2.94% | 22.86 | 0.61 |
| 04/01 | 1,116 | 1,119 | 1,078 | 1,078 | -3.75% | 131,900 | 400億3573万 | -0.83% | 23.36 | 0.62 |
| 03/29 | 1,109 | 1,130 | 1,108 | 1,120 | +1.54% | 102,100 | 415億9556万 | +3.04% | 24.27 | 0.65 |
| 03/28 | 1,120 | 1,120 | 1,096 | 1,103 | -3.58% | 299,500 | 409億6420万 | +1.75% | 23.9 | 0.64 |
| 03/27 | 1,150 | 1,156 | 1,136 | 1,144 | -0.09% | 271,500 | 424億8690万 | +5.63% | 24.79 | 0.66 |
| 03/26 | 1,122 | 1,145 | 1,118 | 1,145 | +1.96% | 153,000 | 425億2404万 | +5.92% | 24.81 | 0.66 |
| 03/25 | 1,125 | 1,131 | 1,121 | 1,123 | -0.18% | 120,400 | 417億698万 | +4.17% | 24.33 | 0.65 |
| 03/22 | 1,121 | 1,128 | 1,112 | 1,125 | +1.17% | 77,800 | 417億8126万 | +4.65% | 24.37 | 0.65 |
| 03/21 | 1,123 | 1,123 | 1,112 | 1,112 | -0.09% | 136,600 | 412億9845万 | +3.73% | 24.09 | 0.64 |
| 03/19 | 1,094 | 1,113 | 1,088 | 1,113 | +2.11% | 130,500 | 413億3559万 | +4.02% | 24.11 | 0.64 |
| 03/18 | 1,092 | 1,096 | 1,088 | 1,090 | +0.74% | 81,200 | 404億8140万 | +2.16% | 23.62 | 0.63 |
| 03/15 | 1,075 | 1,091 | 1,074 | 1,082 | +0.46% | 106,200 | 401億8428万 | +1.6% | 23.44 | 0.63 |
| 03/14 | 1,080 | 1,080 | 1,073 | 1,077 | -0.28% | 60,300 | 399億9859万 | +1.22% | 23.33 | 0.62 |
| 03/13 | 1,084 | 1,095 | 1,075 | 1,080 | +0.28% | 102,900 | 401億1001万 | +1.6% | 23.4 | 0.62 |
| 03/12 | 1,078 | 1,079 | 1,058 | 1,077 | -0.65% | 97,300 | 399億9859万 | +1.41% | 23.33 | 0.62 |
| 03/11 | 1,105 | 1,105 | 1,076 | 1,084 | -1% | 107,500 | 402億5856万 | +2.07% | 23.49 | 0.63 |
| 03/08 | 1,074 | 1,102 | 1,074 | 1,095 | +1.67% | 159,300 | 406億6709万 | +3.2% | 23.72 | 0.63 |
| 03/07 | 1,075 | 1,086 | 1,071 | 1,077 | +0.65% | 101,200 | 399億9859万 | +1.7% | 23.33 | 0.62 |
| 03/06 | 1,055 | 1,073 | 1,052 | 1,070 | +1.71% | 97,400 | 397億3862万 | +1.13% | 23.18 | 0.62 |
| 03/05 | 1,048 | 1,056 | 1,040 | 1,052 | +0.1% | 99,200 | 390億7012万 | -0.57% | 22.79 | 0.61 |
| 03/04 | 1,057 | 1,059 | 1,047 | 1,051 | -0.57% | 109,100 | 390億3298万 | -0.57% | 22.77 | 0.61 |
| 03/01 | 1,052 | 1,059 | 1,052 | 1,057 | +0.67% | 75,100 | 392億5581万 | 0% | 22.9 | 0.61 |
| 02/29 | 1,057 | 1,060 | 1,048 | 1,050 | -0.85% | 86,700 | 389億9584万 | -0.66% | 22.75 | 0.61 |
| 02/28 | 1,064 | 1,071 | 1,059 | 1,059 | -0.19% | 74,200 | 409億6074万 | +0.28% | 22.94 | 0.61 |
| 02/27 | 1,055 | 1,068 | 1,055 | 1,061 | +0.57% | 69,400 | 410億3810万 | +0.57% | 22.99 | 0.61 |
| 02/26 | 1,065 | 1,068 | 1,054 | 1,055 | -0.66% | 78,100 | 408億602万 | +0.19% | 22.86 | 0.61 |
| 02/22 | 1,073 | 1,076 | 1,060 | 1,062 | -0.47% | 107,100 | 410億7677万 | +0.95% | 23.01 | 0.61 |
| 02/21 | 1,072 | 1,075 | 1,067 | 1,067 | -0.74% | 44,800 | 412億7017万 | +1.62% | 23.12 | 0.62 |
| 02/20 | 1,083 | 1,089 | 1,075 | 1,075 | -0.46% | 62,000 | 415億7960万 | +2.67% | 23.29 | 0.62 |
| 02/19 | 1,072 | 1,080 | 1,068 | 1,080 | +0.56% | 67,100 | 417億7299万 | +3.45% | 23.4 | 0.62 |
| 02/16 | 1,060 | 1,074 | 1,060 | 1,074 | +1.7% | 128,600 | 415億4092万 | +3.17% | 23.27 | 0.62 |
| 02/15 | 1,060 | 1,061 | 1,047 | 1,056 | +0.67% | 82,800 | 408億4470万 | +1.73% | 22.88 | 0.61 |
| 02/14 | 1,059 | 1,060 | 1,043 | 1,049 | -1.22% | 139,100 | 405億7395万 | +1.35% | 22.73 | 0.61 |
| 02/13 | 1,050 | 1,062 | 1,046 | 1,062 | +2.41% | 134,100 | 410億7677万 | +2.81% | 23.01 | 0.61 |
| 02/09 | 1,036 | 1,049 | 1,033 | 1,037 | +0.39% | 125,300 | 401億981万 | +0.68% | 22.47 | 0.6 |
| 02/08 | 1,030 | 1,040 | 1,015 | 1,033 | -2.36% | 266,700 | 399億5509万 | +0.49% | 22.38 | 0.6 |
| 02/07 | 1,056 | 1,062 | 1,049 | 1,058 | +0.19% | 130,700 | 409億2206万 | +3.22% | 22.92 | 0.61 |
| 02/06 | 1,062 | 1,066 | 1,056 | 1,056 | -0.75% | 77,800 | 408億4470万 | +3.43% | 22.88 | 0.61 |
| 02/05 | 1,065 | 1,070 | 1,060 | 1,064 | +0.47% | 105,300 | 411億5413万 | +4.62% | 23.05 | 0.62 |
| 02/02 | 1,060 | 1,067 | 1,053 | 1,059 | -0.19% | 123,100 | 409億6074万 | +4.64% | 22.94 | 0.61 |
| 02/01 | 1,057 | 1,065 | 1,057 | 1,061 | 0% | 86,000 | 410億3810万 | +5.36% | 22.99 | 0.61 |
| 01/31 | 1,047 | 1,061 | 1,047 | 1,061 | +1.34% | 81,600 | 410億3810万 | +5.78% | 22.99 | 0.61 |
| 01/30 | 1,055 | 1,055 | 1,047 | 1,047 | -0.48% | 65,300 | 404億9659万 | +4.91% | 22.68 | 0.61 |
| 01/29 | 1,052 | 1,058 | 1,050 | 1,052 | +0.77% | 104,000 | 406億8999万 | +5.73% | 22.79 | 0.61 |
| 01/26 | 1,059 | 1,060 | 1,043 | 1,044 | -1.23% | 133,900 | 403億8056万 | +5.35% | 22.62 | 0.6 |
| 01/25 | 1,044 | 1,062 | 1,043 | 1,057 | +1.54% | 169,900 | 408億8338万 | +6.98% | 22.9 | 0.61 |
| 01/24 | 1,039 | 1,042 | 1,033 | 1,041 | +0.77% | 109,800 | 402億6452万 | +5.79% | 22.55 | 0.6 |
| 01/23 | 1,038 | 1,041 | 1,031 | 1,033 | -0.1% | 89,600 | 399億5509万 | +5.3% | 22.38 | 0.6 |
| 01/22 | 1,020 | 1,034 | 1,020 | 1,034 | +1.77% | 102,800 | 399億9377万 | +5.73% | 22.4 | 0.6 |
| 01/19 | 1,019 | 1,020 | 1,013 | 1,016 | +0.2% | 113,900 | 392億9755万 | +4.21% | 22.01 | 0.59 |
| 01/18 | 1,008 | 1,020 | 1,007 | 1,014 | +0.6% | 124,100 | 392億2020万 | +4.11% | 21.97 | 0.59 |
| 01/17 | 1,008 | 1,020 | 1,007 | 1,008 | +0.9% | 231,700 | 389億8812万 | +3.7% | 21.84 | 0.58 |
| 01/16 | 1,008 | 1,010 | 999 | 999 | -0.7% | 137,900 | 386億4002万 | +2.88% | 21.64 | 0.58 |
| 01/15 | 999 | 1,007 | 998 | 1,006 | +0.8% | 216,100 | 389億1077万 | +3.6% | 21.8 | 0.58 |
| 01/12 | 1,003 | 1,003 | 994 | 998 | -0.2% | 145,100 | 386億134万 | +2.78% | 21.62 | 0.58 |
| 01/11 | 1,003 | 1,007 | 997 | 1,000 | +0.3% | 254,600 | 386億7870万 | +2.99% | 21.67 | 0.58 |
| 01/10 | 999 | 1,002 | 995 | 997 | +0.2% | 156,900 | 385億6266万 | +2.68% | 21.6 | 0.58 |
| 01/09 | 1,001 | 1,005 | 989 | 995 | +0.71% | 185,200 | 384億8530万 | +2.47% | 21.56 | 0.58 |
| 01/05 | 984 | 990 | 982 | 988 | +1.23% | 102,400 | 382億1455万 | +1.75% | 21.41 | 0.57 |
| 01/04 | 965 | 980 | 956 | 976 | +1.46% | 151,400 | 377億5041万 | +0.41% | 21.15 | 0.56 |
| 2023 | ||||||||||
| 12/29 | 957 | 963 | 956 | 962 | +0.63% | 105,200 | 372億890万 | -1.23% | 20.84 | 0.59 |
| 12/28 | 948 | 957 | 947 | 956 | +0.84% | 104,300 | 369億7683万 | -1.95% | 20.71 | 0.59 |
| 12/27 | 948 | 949 | 945 | 948 | +0.64% | 153,200 | 366億6740万 | -2.87% | 20.54 | 0.58 |
| 12/26 | 946 | 952 | 942 | 942 | -0.42% | 179,400 | 364億3533万 | -3.68% | 20.41 | 0.58 |
| 12/25 | 955 | 955 | 943 | 946 | -0.42% | 151,600 | 365億9005万 | -3.47% | 20.5 | 0.58 |
| 12/22 | 950 | 955 | 946 | 950 | +0.11% | 117,300 | 367億4476万 | -3.26% | 20.58 | 0.58 |
| 12/21 | 960 | 960 | 946 | 949 | -1.35% | 167,700 | 367億608万 | -3.46% | 20.56 | 0.58 |
| 12/20 | 967 | 972 | 962 | 962 | -0.31% | 112,400 | 372億890万 | -2.34% | 20.84 | 0.59 |
| 12/19 | 962 | 966 | 953 | 965 | +0.52% | 106,400 | 373億2494万 | -2.13% | 20.91 | 0.59 |
| 12/18 | 955 | 961 | 951 | 960 | -0.41% | 100,500 | 371億3155万 | -2.74% | 20.8 | 0.59 |
| 12/15 | 965 | 966 | 958 | 964 | +0.63% | 134,700 | 372億8626万 | -2.53% | 20.89 | 0.59 |
| 12/14 | 966 | 969 | 954 | 958 | -0.83% | 130,200 | 370億5419万 | -3.23% | 20.76 | 0.59 |
| 12/13 | 963 | 976 | 963 | 966 | +0.42% | 101,100 | 373億6362万 | -2.42% | 20.93 | 0.59 |
| 12/12 | 975 | 977 | 962 | 962 | -1.64% | 164,100 | 372億890万 | -3.02% | 20.84 | 0.59 |
| 12/11 | 970 | 979 | 970 | 978 | +1.88% | 110,000 | 378億2776万 | -1.61% | 21.19 | 0.6 |
| 12/08 | 983 | 983 | 958 | 960 | -2.64% | 271,200 | 371億3155万 | -3.52% | 20.8 | 0.59 |
| 12/07 | 999 | 999 | 985 | 986 | -1.99% | 188,100 | 381億3719万 | -1.1% | 21.36 | 0.6 |
| 12/06 | 999 | 1,006 | 996 | 1,006 | +1.31% | 113,600 | 389億1077万 | +0.9% | 21.8 | 0.62 |
| 12/05 | 1,005 | 1,005 | 993 | 993 | -1.29% | 110,400 | 384億794万 | -0.4% | 21.51 | 0.61 |
| 12/04 | 1,004 | 1,012 | 999 | 1,006 | +0.3% | 80,000 | 389億1077万 | +0.9% | 21.8 | 0.62 |
| 12/01 | 1,006 | 1,012 | 1,001 | 1,003 | 0% | 78,300 | 387億9473万 | +0.6% | 21.73 | 0.62 |
| 11/30 | 997 | 1,006 | 997 | 1,003 | +0.6% | 63,400 | 387億9473万 | +0.6% | 21.73 | 0.62 |
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 | 1,750 10/5 | 882 3/18 | 1,311,500 8/9 | - | - | +20.07% 8/9 | -22.49% 1/16 |
| 2009年 3月期 | 1,248 5/15 | 424 10/8 | 502,300 9/17 | - | - | +20.87% 11/5 | -31.89% 10/8 |
| 2010年 3月期 | 800 6/1 | 499 11/27 | 205,400 7/28 | - | - | +19.56% 3/30 | -16.55% 11/27 |
| 2011年 3月期 | 807 2/23 | 530 3/16 3/15 | 385,700 5/17 | 360億8414万 | 236億9838万 | +10.47% 12/14 | -27.02% 3/15 |
| 2012年 3月期 | 799 3/19 | 540 12/19 | 186,600 6/28 | 357億2643万 | 241億4552万 | +14.6% 2/9 | -12.58% 8/18 |
| 2013年 3月期 | 771 4/2 | 420 11/13 | 369,200 3/12 | 344億7444万 | 187億7985万 | +19.58% 2/12 | -16.33% 9/6 |
| 2014年 3月期 | 971 9/17 | 608 6/7 | 430,800 11/26 | 434億1722万 | 271億8606万 | +11.53% 7/10 | -18.2% 6/7 |
| 2015年 3月期 | 937 3/27 | 632 5/22 5/20 他2件 | 373,400 6/19 | 418億9695万 | 282億5920万 | +11.56% 6/19 | -11.51% 10/17 |
| 2016年 3月期 | 994 5/7 | 720 2/29 | 290,900 5/12 | 444億4564万 | 321億9402万 | +8.62% 10/13 | -12.67% 2/29 |
| 2017年 3月期 | 966 3/14 | 675 6/24 | 119,600 10/28 | 431億9365万 | 301億8190万 | +11.23% 10/20 | -13.04% 6/17 |
| 2018年 3月期 | 1,319 11/8 | 846 4/14 | 277,300 11/8 | 577億5966万 | 370億4676万 | +14.49% 5/15 | -14.84% 2/13 |
| 2019年 3月期 | 1,197 10/2 | 739 12/25 | 331,700 3/26 | 524億1722万 | 323億6117万 | +13.15% 9/21 | -20.49% 12/25 |
| 2020年 3月期 | 991 10/30 | 502 3/13 | 447,700 3/27 | 433億9638万 | 219億8283万 | +15.72% 3/27 | -28.86% 3/16 |
| 2021年 3月期 | 697 4/1 | 432 12/1 | 1,041,400 11/30 | 305億2197万 | 189億1749万 | +19.51% 3/19 | -12.86% 7/10 |
| 2022年 3月期 | 721 9/8 | 526 7/9 | 572,200 11/9 | 315億7295万 | 230億3380万 | +14.34% 9/8 | -9.22% 10/7 |
| 2023年 3月期 | 739 3/9 | 554 4/7 | 1,048,700 5/23 | 285億8355万 | 226億6220万 | +15.01% 6/7 | -5.37% 9/30 |
| 最新 | 1,043 2024/4/26 | 52,700 | 387億3587万 | -2.98% 1,075 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 28%（1.28倍）
- 1985/12/28 vs 1984/12/28
- 54%（1.54倍）
- 1986/12/27 vs 1985/12/28
- -11%（0.89倍）
- 1987/12/28 vs 1986/12/27
- 41%（1.41倍）
- 1988/12/28 vs 1987/12/28
- 29%（1.29倍）
- 1989/12/29 vs 1988/12/28
- 51%（1.51倍）
- 1990/12/28 vs 1989/12/29
- -13%（0.87倍）
- 1991/12/30 vs 1990/12/28
- -22%（0.78倍）
- 1992/12/30 vs 1991/12/30
- -35%（0.65倍）
- 1993/12/29 vs 1992/12/30
- -10%（0.9倍）
- 1994/12/30 vs 1993/12/29
- 33%（1.33倍）
- 1995/12/29 vs 1994/12/30
- 8%（1.08倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/30 vs 1998/12/30
- -8%（0.92倍）
- 2000/12/29 vs 1999/12/30
- 6%（1.06倍）
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/30
- 66%（1.66倍）
- 2004/12/30 vs 2003/12/30
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/30
- 82%（1.82倍）
- 2006/12/29 vs 2005/12/30
- 27%（1.27倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -47%（0.53倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/04/26 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
229円（1998/11/02） - 355%（4.55倍）
1,043円（4/26）