株価チャート
株価
4/26
- 前日 (4/25)
- 1,050
- 始値
- 1,060
- 高値
- 1,069
- 安値
- 1,045
- 終値 +0.67%
- 1,057
- 出来高 -10.03%
- 183,900
乖離率
- 株価（5日）
移動平均値 - -2.31%
1,082 - 株価（25日）
移動平均値 - -2.4%
1,083 - 出来高（5日）
移動平均値 - +1.04%
182,000
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 | 1,060 | 1,069 | 1,045 | 1,057 | +0.67% | 183,900 | 788億2049万 | -2.4% | 14.07 | 0.96 |
| 04/25 | 1,103 | 1,112 | 1,049 | 1,050 | -5.83% | 204,400 | 782億9850万 | -3.31% | 13.98 | 0.96 |
| 04/24 | 1,100 | 1,134 | 1,092 | 1,115 | +1.18% | 217,600 | 831億4555万 | +2.29% | 14.85 | 1.02 |
| 04/23 | 1,097 | 1,113 | 1,096 | 1,102 | +1.47% | 189,200 | 821億7614万 | +1.01% | 14.67 | 1 |
| 04/22 | 1,086 | 1,100 | 1,066 | 1,086 | +1.97% | 114,900 | 809億8302万 | -0.55% | 14.46 | 0.99 |
| 04/19 | 1,082 | 1,083 | 1,050 | 1,065 | -2.29% | 101,300 | 794億1705万 | -2.65% | 14.18 | 0.97 |
| 04/18 | 1,079 | 1,090 | 1,074 | 1,090 | +1.87% | 85,900 | 812億8130万 | -0.46% | 14.51 | 0.99 |
| 04/17 | 1,115 | 1,115 | 1,066 | 1,070 | -3.86% | 72,500 | 797億8990万 | -2.19% | 14.25 | 0.98 |
| 04/16 | 1,112 | 1,121 | 1,098 | 1,113 | +0.09% | 99,400 | 829億9641万 | +1.64% | 14.82 | 1.01 |
| 04/15 | 1,105 | 1,116 | 1,100 | 1,112 | +3.44% | 169,700 | 829億2184万 | +1.65% | 14.81 | 1.01 |
| 04/12 | 1,086 | 1,087 | 1,074 | 1,075 | -0.46% | 42,400 | 801億6275万 | -1.83% | 14.31 | 0.98 |
| 04/11 | 1,060 | 1,080 | 1,057 | 1,080 | +1.5% | 43,100 | 805億3560万 | -1.46% | 14.38 | 0.98 |
| 04/10 | 1,070 | 1,073 | 1,064 | 1,064 | -0.56% | 37,500 | 793億4248万 | -3.01% | 14.17 | 0.97 |
| 04/09 | 1,082 | 1,082 | 1,069 | 1,070 | -0.47% | 27,500 | 804億7619万 | -2.64% | 14.25 | 0.98 |
| 04/08 | 1,073 | 1,083 | 1,063 | 1,075 | +1.61% | 63,300 | 801億6275万 | -2.27% | 14.31 | 0.98 |
| 04/05 | 1,040 | 1,058 | 1,028 | 1,058 | +0.86% | 111,300 | 788億9506万 | -3.91% | 14.09 | 0.96 |
| 04/04 | 1,046 | 1,059 | 1,038 | 1,049 | +0.87% | 103,700 | 782億2393万 | -4.81% | 13.97 | 0.96 |
| 04/03 | 1,029 | 1,054 | 1,027 | 1,040 | +0.1% | 80,700 | 775億5280万 | -5.63% | 13.85 | 0.95 |
| 04/02 | 1,080 | 1,080 | 1,031 | 1,039 | -3.53% | 93,500 | 774億7823万 | -5.89% | 13.83 | 0.95 |
| 04/01 | 1,078 | 1,100 | 1,070 | 1,077 | -0.09% | 111,900 | 810億267万 | -2.62% | 14.34 | 0.98 |
| 03/29 | 1,081 | 1,088 | 1,076 | 1,078 | +0.65% | 47,000 | 810億7788万 | -2.62% | 15.25 | 0.98 |
| 03/28 | 1,069 | 1,096 | 1,062 | 1,071 | -6.87% | 250,100 | 805億5140万 | -3.25% | 15.15 | 0.98 |
| 03/27 | 1,150 | 1,167 | 1,149 | 1,150 | +0.61% | 76,200 | 864億9311万 | +3.79% | 16.27 | 1.05 |
| 03/26 | 1,136 | 1,153 | 1,135 | 1,143 | +0.09% | 75,700 | 859億6663万 | +3.25% | 16.17 | 1.04 |
| 03/25 | 1,144 | 1,144 | 1,134 | 1,142 | -0.17% | 36,500 | 858億9141万 | +3.35% | 16.16 | 1.04 |
| 03/22 | 1,142 | 1,153 | 1,138 | 1,144 | +0.09% | 44,800 | 860億4184万 | +3.62% | 16.19 | 1.04 |
| 03/21 | 1,150 | 1,150 | 1,140 | 1,143 | +0.26% | 53,600 | 859億6663万 | +3.63% | 16.17 | 1.04 |
| 03/19 | 1,122 | 1,144 | 1,122 | 1,140 | +1.42% | 66,900 | 857億4099万 | +3.35% | 16.13 | 1.04 |
| 03/18 | 1,124 | 1,134 | 1,114 | 1,124 | -1.06% | 98,400 | 845億3761万 | +2.09% | 15.9 | 1.02 |
| 03/15 | 1,073 | 1,136 | 1,073 | 1,136 | +4.99% | 232,300 | 854億4015万 | +3.18% | 16.07 | 1.04 |
| 03/14 | 1,072 | 1,087 | 1,072 | 1,082 | +0.93% | 43,400 | 813億7873万 | -1.55% | 15.31 | 0.99 |
| 03/13 | 1,093 | 1,094 | 1,066 | 1,072 | -1.65% | 48,200 | 806億2662万 | -2.63% | 15.17 | 0.98 |
| 03/12 | 1,080 | 1,090 | 1,061 | 1,090 | -1.36% | 103,900 | 819億8042万 | -1.09% | 15.42 | 0.99 |
| 03/11 | 1,100 | 1,115 | 1,091 | 1,105 | -1.25% | 61,600 | 831億859万 | 0% | 15.63 | 1.01 |
| 03/08 | 1,108 | 1,131 | 1,101 | 1,119 | +0.54% | 82,200 | 841億6155万 | +0.99% | 15.83 | 1.02 |
| 03/07 | 1,121 | 1,123 | 1,108 | 1,113 | +0.09% | 29,600 | 837億1028万 | +0.45% | 15.75 | 1.01 |
| 03/06 | 1,109 | 1,121 | 1,106 | 1,112 | +0.54% | 50,500 | 836億3507万 | +0.36% | 15.73 | 1.01 |
| 03/05 | 1,082 | 1,107 | 1,079 | 1,106 | +2.22% | 68,200 | 831億8380万 | -0.27% | 15.65 | 1.01 |
| 03/04 | 1,098 | 1,105 | 1,075 | 1,082 | -1.46% | 91,200 | 813億7873万 | -2.35% | 15.31 | 0.99 |
| 03/01 | 1,088 | 1,099 | 1,088 | 1,098 | +1.1% | 60,300 | 825億8211万 | -0.9% | 15.53 | 1 |
| 02/29 | 1,082 | 1,096 | 1,074 | 1,086 | +1.78% | 115,300 | 816億7958万 | -1.99% | 15.36 | 0.99 |
| 02/28 | 1,066 | 1,073 | 1,061 | 1,067 | -0.56% | 110,200 | 802億5056万 | -3.7% | 15.1 | 0.97 |
| 02/27 | 1,086 | 1,087 | 1,067 | 1,073 | -1.83% | 141,500 | 807億183万 | -3.33% | 15.18 | 0.98 |
| 02/26 | 1,099 | 1,106 | 1,087 | 1,093 | -0.18% | 61,100 | 822億606万 | -1.62% | 15.46 | 1 |
| 02/22 | 1,097 | 1,104 | 1,093 | 1,095 | +0.27% | 63,200 | 823億5648万 | -1.53% | 15.49 | 1 |
| 02/21 | 1,095 | 1,104 | 1,086 | 1,092 | -0.64% | 69,000 | 821億3084万 | -1.89% | 15.45 | 1 |
| 02/20 | 1,113 | 1,114 | 1,097 | 1,099 | -1.26% | 82,900 | 826億5732万 | -1.26% | 15.55 | 1 |
| 02/19 | 1,117 | 1,122 | 1,100 | 1,113 | +0.27% | 55,100 | 837億1028万 | -0.09% | 15.75 | 1.01 |
| 02/16 | 1,106 | 1,124 | 1,104 | 1,110 | +0.27% | 69,800 | 834億8465万 | -0.27% | 15.7 | 1.01 |
| 02/15 | 1,145 | 1,145 | 1,103 | 1,107 | -2.04% | 87,400 | 832億5901万 | -0.54% | 15.66 | 1.01 |
| 02/14 | 1,124 | 1,135 | 1,120 | 1,130 | +0.53% | 58,200 | 849億8888万 | +1.53% | 15.99 | 1.03 |
| 02/13 | 1,110 | 1,127 | 1,110 | 1,124 | +1.72% | 88,300 | 845億3761万 | +1.17% | 15.9 | 1.02 |
| 02/09 | 1,107 | 1,122 | 1,100 | 1,105 | -0.18% | 78,000 | 831億859万 | -0.27% | 15.63 | 1.01 |
| 02/08 | 1,100 | 1,114 | 1,086 | 1,107 | +0.09% | 93,900 | 832億5901万 | +0.09% | 15.66 | 1.01 |
| 02/07 | 1,110 | 1,115 | 1,105 | 1,106 | -0.9% | 92,500 | 831億8380万 | +0.09% | 15.65 | 1.01 |
| 02/06 | 1,111 | 1,126 | 1,104 | 1,116 | +0.18% | 97,300 | 839億3592万 | +1.09% | 15.79 | 1.02 |
| 02/05 | 1,146 | 1,148 | 1,113 | 1,114 | -2.71% | 120,300 | 837億8549万 | +1% | 15.76 | 1.02 |
| 02/02 | 1,163 | 1,170 | 1,145 | 1,145 | -3.21% | 177,900 | 861億1705万 | +3.9% | 16.2 | 1.04 |
| 02/01 | 1,144 | 1,205 | 1,141 | 1,183 | +6.19% | 380,300 | 889億7508万 | +7.45% | 16.74 | 1.08 |
| 01/31 | 1,105 | 1,118 | 1,100 | 1,114 | -0.8% | 118,900 | 837億8549万 | +1.36% | 15.76 | 1.02 |
| 01/30 | 1,116 | 1,132 | 1,103 | 1,123 | -1.32% | 199,100 | 844億6240万 | +2.28% | 15.89 | 1.02 |
| 01/29 | 1,102 | 1,144 | 1,094 | 1,138 | +4.31% | 197,600 | 855億9057万 | +3.83% | 16.1 | 1.04 |
| 01/26 | 1,080 | 1,098 | 1,077 | 1,091 | +1.02% | 106,600 | 820億5563万 | -0.37% | 15.44 | 0.99 |
| 01/25 | 1,080 | 1,090 | 1,078 | 1,080 | -0.18% | 68,800 | 812億2831万 | -1.28% | 15.28 | 0.98 |
| 01/24 | 1,091 | 1,097 | 1,081 | 1,082 | -1.37% | 67,500 | 813億7873万 | -1.1% | 15.31 | 0.99 |
| 01/23 | 1,115 | 1,118 | 1,097 | 1,097 | -1.17% | 60,400 | 825億690万 | +0.18% | 15.52 | 1 |
| 01/22 | 1,111 | 1,122 | 1,106 | 1,110 | -0.09% | 51,100 | 834億8465万 | +1.56% | 15.7 | 1.01 |
| 01/19 | 1,108 | 1,118 | 1,105 | 1,111 | 0% | 40,000 | 835億5986万 | +2.11% | 15.72 | 1.01 |
| 01/18 | 1,103 | 1,122 | 1,100 | 1,111 | +0.54% | 67,800 | 835億5986万 | +2.49% | 15.72 | 1.01 |
| 01/17 | 1,110 | 1,126 | 1,105 | 1,105 | 0% | 78,300 | 831億859万 | +2.5% | 15.63 | 1.01 |
| 01/16 | 1,132 | 1,132 | 1,097 | 1,105 | -0.81% | 100,900 | 831億859万 | +2.98% | 15.63 | 1.01 |
| 01/15 | 1,087 | 1,116 | 1,081 | 1,114 | +2.3% | 79,200 | 837億8549万 | +4.31% | 15.76 | 1.02 |
| 01/12 | 1,113 | 1,113 | 1,080 | 1,089 | -3.2% | 134,400 | 819億521万 | +2.54% | 15.41 | 0.99 |
| 01/11 | 1,112 | 1,127 | 1,102 | 1,125 | +3.31% | 137,600 | 846億1282万 | +6.33% | 15.92 | 1.03 |
| 01/10 | 1,082 | 1,097 | 1,072 | 1,089 | +0.65% | 82,700 | 819億521万 | +3.62% | 15.41 | 0.99 |
| 01/09 | 1,069 | 1,082 | 1,060 | 1,082 | +2.95% | 141,600 | 813億7873万 | +3.64% | 15.31 | 0.99 |
| 01/05 | 1,061 | 1,063 | 1,045 | 1,051 | -1.04% | 96,500 | 790億4718万 | +1.25% | 14.87 | 0.96 |
| 01/04 | 1,085 | 1,085 | 1,061 | 1,062 | -2.48% | 111,000 | 798億7450万 | +2.81% | 15.03 | 0.97 |
| 2023 | ||||||||||
| 12/29 | 1,086 | 1,089 | 1,077 | 1,089 | +0.65% | 52,400 | 819億521万 | +6.04% | 15.54 | 1.03 |
| 12/28 | 1,090 | 1,101 | 1,081 | 1,082 | -0.82% | 48,700 | 813億7873万 | +5.97% | 15.44 | 1.03 |
| 12/27 | 1,095 | 1,103 | 1,083 | 1,091 | -0.18% | 90,100 | 820億5563万 | +7.59% | 15.57 | 1.04 |
| 12/26 | 1,102 | 1,103 | 1,090 | 1,093 | -1.89% | 61,700 | 822億606万 | +8.54% | 15.6 | 1.04 |
| 12/25 | 1,113 | 1,123 | 1,103 | 1,114 | -1.42% | 64,500 | 837億8549万 | +11.51% | 15.9 | 1.06 |
| 12/22 | 1,095 | 1,133 | 1,095 | 1,130 | +4.34% | 132,300 | 849億8888万 | +14.03% | 16.13 | 1.07 |
| 12/21 | 1,076 | 1,090 | 1,067 | 1,083 | +0.56% | 84,500 | 814億5394万 | +10.4% | 15.46 | 1.03 |
| 12/20 | 1,114 | 1,121 | 1,075 | 1,077 | -3.41% | 349,900 | 810億267万 | +10.57% | 15.37 | 1.02 |
| 12/19 | 1,077 | 1,124 | 1,071 | 1,115 | +4.01% | 371,800 | 838億6071万 | +15.31% | 15.91 | 1.06 |
| 12/18 | 1,068 | 1,092 | 1,055 | 1,072 | +0.47% | 225,700 | 806億2662万 | +11.9% | 15.3 | 1.02 |
| 12/15 | 1,108 | 1,109 | 1,052 | 1,067 | -3.79% | 332,000 | 802億5056万 | +12.2% | 15.23 | 1.01 |
| 12/14 | 1,064 | 1,111 | 1,064 | 1,109 | +5.52% | 392,400 | 834億944万 | +17.48% | 15.83 | 1.05 |
| 12/13 | 1,008 | 1,051 | 1,008 | 1,051 | +5.84% | 348,800 | 790億4718万 | +12.41% | 15 | 1 |
| 12/12 | 997 | 997 | 985 | 993 | -0.4% | 88,400 | 746億8492万 | +6.89% | 14.17 | 0.94 |
| 12/11 | 980 | 999 | 980 | 997 | +2.68% | 82,500 | 749億8576万 | +7.78% | 14.23 | 0.95 |
| 12/08 | 990 | 990 | 967 | 971 | -1.12% | 163,500 | 730億3026万 | +5.43% | 13.86 | 0.92 |
| 12/07 | 975 | 984 | 975 | 982 | +0.2% | 55,200 | 738億5759万 | +6.86% | 14.01 | 0.93 |
| 12/06 | 961 | 983 | 961 | 980 | +1.98% | 97,000 | 737億717万 | +7.1% | 13.99 | 0.93 |
| 12/05 | 970 | 986 | 960 | 961 | -1.13% | 81,000 | 722億7815万 | +5.37% | 13.71 | 0.91 |
| 12/04 | 954 | 973 | 954 | 972 | +2.1% | 136,500 | 731億548万 | +6.81% | 13.87 | 0.92 |
| 12/01 | 948 | 958 | 945 | 952 | +2.04% | 132,100 | 716億125万 | +4.96% | 13.59 | 0.9 |
| 11/30 | 932 | 940 | 928 | 933 | +1.41% | 150,700 | 701億7223万 | +3.09% | 13.32 | 0.89 |
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 | 1,825 7/17 | 699 3/31 | 2,707,700 4/27 | - | - | +27.2% 5/10 | -24.17% 1/22 |
| 2009年 3月期 | 878 6/6 | 276 11/21 | 929,400 7/30 | - | - | +14.52% 2/4 | -31.85% 10/8 |
| 2010年 3月期 | 530 7/30 | 317 11/30 11/26 | 578,000 6/8 | - | - | +13.48% 7/30 | -16.88% 11/24 |
| 2011年 3月期 | 462 4/27 4/26 | 225 3/15 | 318,000 3/15 | 367億728万 | 178億7692万 | +30.41% 4/5 | -24.71% 3/15 |
| 2012年 3月期 | 473 4/18 | 258 11/21 | 1,035,600 4/5 | 375億8126万 | 204億9887万 | +17.03% 6/14 | -15.55% 8/8 |
| 2013年 3月期 | 504 2/6 | 300 11/13 | 363,400 12/20 | 400億4431万 | 238億3590万 | +20.53% 12/25 | -9.26% 9/5 |
| 2014年 3月期 | 610 7/16 | 406 2/4 4/2 | 539,600 7/16 | 484億6633万 | 322億5801万 | +20.82% 7/16 | -13.02% 2/4 |
| 2015年 3月期 | 635 3/17 | 412 5/21 | 276,000 10/31 | 504億5281万 | 327億3473万 | +9.55% 11/5 | -9.24% 10/16 |
| 2016年 3月期 | 917 11/24 | 593 4/1 | 550,000 4/28 | 728億5863万 | 471億1577万 | +14.41% 11/20 | -11.9% 2/12 |
| 2017年 3月期 | 936 2/6 2/2 | 671 6/28 | 692,700 4/28 | 743億6824万 | 533億1313万 | +11.48% 10/31 | -13.38% 6/24 |
| 2018年 3月期 | 864 4/3 | 679 2/14 | 1,186,900 2/2 | 686億4760万 | 539億4875万 | +13.03% 9/25 | -14.54% 2/6 |
| 2019年 3月期 | 792 4/27 | 519 12/25 | 1,528,300 10/29 | 629億2697万 | 412億3623万 | +19.09% 2/5 | -14.2% 12/25 |
| 2020年 3月期 | 845 1/23 | 492 3/13 | 511,200 4/25 | 671億3799万 | 390億9099万 | +20.71% 3/27 | -21.13% 3/13 |
| 2021年 3月期 | 960 12/14 | 587 4/3 | 259,100 1/26 | 762億7512万 | 466億3905万 | +9.33% 9/28 | -7.17% 2/26 |
| 2022年 3月期 | 925 5/11 | 730 8/26 | 604,500 10/28 | 723億5844万 | 571億450万 | +7.27% 10/28 | -7.91% 8/20 |
| 2023年 3月期 | 910 5/6 4/28 他2件 | 750 1/5 | 384,900 10/28 | 695億2026万 | 572億9692万 | +5.89% 3/8 | -5.31% 6/17 |
| 2024年 3月期 | 1,205 2/1 | 773 4/6 | 392,400 12/14 | 906億2973万 | 581億3841万 | +17.47% 12/14 | -6.91% 10/30 |
| 最新 | 1,057 2024/4/26 | 183,900 | 788億2049万 | -2.4% 1,083 | |||
年間値上がり率
- 1988/12/27 vs 1987/12/25
- 59%（1.59倍）
- 1989/12/29 vs 1988/12/27
- 122%（2.22倍）
- 1990/12/27 vs 1989/12/29
- -14%（0.86倍）
- 1991/12/27 vs 1990/12/27
- 8%（1.08倍）
- 1992/12/30 vs 1991/12/27
- -56%（0.44倍）
- 1993/12/30 vs 1992/12/30
- -20%（0.8倍）
- 1994/12/30 vs 1993/12/30
- 22%（1.22倍）
- 1995/12/29 vs 1994/12/30
- -18%（0.82倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- -18%（0.82倍）
- 1999/12/30 vs 1998/12/30
- -42%（0.58倍）
- 2000/12/29 vs 1999/12/30
- -18%（0.82倍）
- 2001/12/28 vs 2000/12/29
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/28
- 46%（1.46倍）
- 2003/12/30 vs 2002/12/30
- 131%（2.31倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 141%（2.41倍）
- 2006/12/29 vs 2005/12/30
- 8%（1.08倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 46%（1.46倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- 40%（1.4倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/04/26 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
101円（2001/12/20） - 947%（10.47倍）
1,057円（4/26）