株価チャート
株価
4/25
- 前日 (4/24)
- 1,285
- 始値
- 1,285
- 高値
- 1,285
- 安値
- 1,214
- 終値 -5.37%
- 1,216
- 出来高 +28.32%
- 174,900
乖離率
- 株価（5日）
移動平均値 - -3.03%
1,254 - 株価（25日）
移動平均値 - -3.95%
1,266 - 出来高（5日）
移動平均値 - +35.22%
129,340
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 | 1,285 | 1,285 | 1,214 | 1,216 | -5.37% | 174,900 | 841億1760万 | -3.95% | 12.98 | 0.65 |
| 04/24 | 1,282 | 1,286 | 1,270 | 1,285 | +1.58% | 136,300 | 888億9072万 | +1.5% | 13.72 | 0.68 |
| 04/23 | 1,256 | 1,268 | 1,254 | 1,265 | +0.16% | 112,600 | 875億721万 | +0.08% | 13.5 | 0.67 |
| 04/22 | 1,249 | 1,265 | 1,247 | 1,263 | +1.61% | 88,100 | 873億6886万 | +0.08% | 13.48 | 0.67 |
| 04/19 | 1,245 | 1,257 | 1,226 | 1,243 | -2.13% | 134,800 | 859億8535万 | -1.35% | 13.27 | 0.66 |
| 04/18 | 1,256 | 1,274 | 1,251 | 1,270 | +1.11% | 83,700 | 878億5309万 | +0.87% | 13.56 | 0.68 |
| 04/17 | 1,270 | 1,280 | 1,245 | 1,256 | -1.02% | 113,400 | 868億8463万 | -0.08% | 13.41 | 0.67 |
| 04/16 | 1,283 | 1,283 | 1,262 | 1,269 | -1.25% | 118,800 | 877億8391万 | +1.12% | 13.55 | 0.67 |
| 04/15 | 1,276 | 1,287 | 1,265 | 1,285 | -0.08% | 86,300 | 888億9072万 | +2.47% | 13.72 | 0.68 |
| 04/12 | 1,280 | 1,295 | 1,280 | 1,286 | -0.39% | 105,900 | 889億5990万 | +2.63% | 13.73 | 0.68 |
| 04/11 | 1,275 | 1,291 | 1,268 | 1,291 | -0.23% | 116,300 | 893億578万 | +3.2% | 13.78 | 0.69 |
| 04/10 | 1,300 | 1,302 | 1,288 | 1,294 | -0.61% | 82,800 | 895億1330万 | +3.52% | 13.81 | 0.69 |
| 04/09 | 1,285 | 1,303 | 1,281 | 1,302 | +1.56% | 198,300 | 900億6671万 | +4.41% | 13.9 | 0.69 |
| 04/08 | 1,280 | 1,286 | 1,267 | 1,282 | +0.87% | 132,900 | 886億8320万 | +2.97% | 13.68 | 0.68 |
| 04/05 | 1,263 | 1,277 | 1,251 | 1,271 | -0.31% | 149,000 | 879億2226万 | +2.17% | 13.57 | 0.68 |
| 04/04 | 1,271 | 1,285 | 1,258 | 1,275 | +0.87% | 156,400 | 881億9897万 | +2.57% | 13.61 | 0.68 |
| 04/03 | 1,250 | 1,272 | 1,235 | 1,264 | +0.48% | 187,300 | 874億3803万 | +1.85% | 13.49 | 0.67 |
| 04/02 | 1,279 | 1,280 | 1,250 | 1,258 | -1.41% | 161,200 | 870億2298万 | +1.53% | 13.43 | 0.67 |
| 04/01 | 1,288 | 1,290 | 1,267 | 1,276 | -0.93% | 241,500 | 882億6814万 | +2.99% | 13.62 | 0.68 |
| 03/29 | 1,274 | 1,293 | 1,267 | 1,288 | +4.38% | 270,700 | 890億9825万 | +4.21% | 13.75 | 0.69 |
| 03/28 | 1,246 | 1,251 | 1,229 | 1,234 | -1.75% | 163,000 | 853億6276万 | +0.24% | 13.17 | 0.66 |
| 03/27 | 1,255 | 1,268 | 1,247 | 1,256 | +0.8% | 193,500 | 868億8463万 | +2.2% | 13.41 | 0.67 |
| 03/26 | 1,226 | 1,254 | 1,225 | 1,246 | +1.47% | 168,500 | 861億9287万 | +1.63% | 13.3 | 0.66 |
| 03/25 | 1,236 | 1,243 | 1,228 | 1,228 | -0.65% | 162,000 | 849億4771万 | +0.49% | 13.11 | 0.65 |
| 03/22 | 1,227 | 1,249 | 1,219 | 1,236 | +1.23% | 160,800 | 855億112万 | +1.31% | 13.19 | 0.66 |
| 03/21 | 1,241 | 1,248 | 1,216 | 1,221 | -1.37% | 224,100 | 844億6348万 | +0.41% | 13.03 | 0.65 |
| 03/19 | 1,230 | 1,241 | 1,228 | 1,238 | +1.31% | 143,200 | 856億3947万 | +2.06% | 13.22 | 0.66 |
| 03/18 | 1,200 | 1,238 | 1,199 | 1,222 | +0.74% | 216,000 | 845億3266万 | +1.08% | 13.04 | 0.65 |
| 03/15 | 1,205 | 1,217 | 1,200 | 1,213 | -0.16% | 169,500 | 839億1008万 | +0.58% | 12.95 | 0.65 |
| 03/14 | 1,208 | 1,220 | 1,205 | 1,215 | +0.5% | 115,900 | 840億4843万 | +1% | 12.97 | 0.65 |
| 03/13 | 1,222 | 1,235 | 1,189 | 1,209 | -0.9% | 167,600 | 836億3337万 | +0.83% | 12.91 | 0.64 |
| 03/12 | 1,231 | 1,235 | 1,191 | 1,220 | -2.24% | 160,300 | 843億9431万 | +2.01% | 13.02 | 0.65 |
| 03/11 | 1,249 | 1,261 | 1,233 | 1,248 | -1.11% | 223,800 | 863億3122万 | +4.7% | 13.32 | 0.66 |
| 03/08 | 1,233 | 1,277 | 1,231 | 1,262 | +2.19% | 220,700 | 872億9968万 | +6.41% | 13.47 | 0.67 |
| 03/07 | 1,245 | 1,255 | 1,233 | 1,235 | -1.12% | 138,700 | 854億3194万 | +4.75% | 13.18 | 0.66 |
| 03/06 | 1,225 | 1,254 | 1,224 | 1,249 | +0.89% | 202,400 | 864億40万 | +6.57% | 13.33 | 0.66 |
| 03/05 | 1,230 | 1,241 | 1,217 | 1,238 | +0.41% | 191,200 | 856億3947万 | +6.17% | 13.22 | 0.66 |
| 03/04 | 1,260 | 1,260 | 1,232 | 1,233 | -1.99% | 172,400 | 852億9359万 | +6.38% | 13.16 | 0.66 |
| 03/01 | 1,262 | 1,266 | 1,250 | 1,258 | +0.4% | 219,100 | 870億2298万 | +9.2% | 13.43 | 0.67 |
| 02/29 | 1,239 | 1,257 | 1,220 | 1,253 | +1.95% | 368,400 | 866億7710万 | +9.34% | 13.38 | 0.67 |
| 02/28 | 1,202 | 1,238 | 1,202 | 1,229 | +0.66% | 239,700 | 850億1689万 | +7.81% | 13.12 | 0.65 |
| 02/27 | 1,244 | 1,244 | 1,214 | 1,221 | -1.69% | 212,300 | 844億6348万 | +7.58% | 13.03 | 0.65 |
| 02/26 | 1,211 | 1,242 | 1,211 | 1,242 | +3.24% | 335,100 | 859億1617万 | +10.01% | 13.26 | 0.66 |
| 02/22 | 1,185 | 1,206 | 1,178 | 1,203 | +2.3% | 253,300 | 832億1832万 | +7.31% | 12.84 | 0.64 |
| 02/21 | 1,188 | 1,191 | 1,163 | 1,176 | -0.59% | 133,300 | 813億5058万 | +5.47% | 12.55 | 0.63 |
| 02/20 | 1,181 | 1,198 | 1,176 | 1,183 | +0.6% | 154,800 | 818億3481万 | +6.58% | 12.63 | 0.63 |
| 02/19 | 1,141 | 1,179 | 1,131 | 1,176 | +2.53% | 242,900 | 813億5058万 | +6.52% | 12.55 | 0.63 |
| 02/16 | 1,172 | 1,177 | 1,142 | 1,147 | -1.29% | 293,200 | 793億4448万 | +4.37% | 12.24 | 0.61 |
| 02/15 | 1,200 | 1,214 | 1,162 | 1,162 | +1.93% | 517,400 | 803億8212万 | +6.22% | 12.4 | 0.62 |
| 02/14 | 1,157 | 1,157 | 1,133 | 1,140 | -1.72% | 233,800 | 788億6025万 | +4.68% | 12.17 | 0.61 |
| 02/13 | 1,147 | 1,164 | 1,144 | 1,160 | +1.84% | 245,800 | 802億4377万 | +6.91% | 12.38 | 0.62 |
| 02/09 | 1,139 | 1,148 | 1,134 | 1,139 | 0% | 143,100 | 787億9108万 | +5.46% | 12.16 | 0.61 |
| 02/08 | 1,132 | 1,142 | 1,118 | 1,139 | +1.15% | 180,200 | 787億9108万 | +5.86% | 12.16 | 0.61 |
| 02/07 | 1,127 | 1,144 | 1,117 | 1,126 | -0.79% | 239,700 | 778億9179万 | +5.04% | 12.02 | 0.6 |
| 02/06 | 1,130 | 1,140 | 1,127 | 1,135 | +0.53% | 181,400 | 785億1437万 | +6.27% | 12.12 | 0.6 |
| 02/05 | 1,120 | 1,134 | 1,115 | 1,129 | +1.71% | 164,600 | 780億9932万 | +6.21% | 12.05 | 0.6 |
| 02/02 | 1,106 | 1,117 | 1,102 | 1,110 | +0.36% | 120,000 | 767億8498万 | +4.91% | 11.85 | 0.59 |
| 02/01 | 1,087 | 1,117 | 1,087 | 1,106 | +1.56% | 226,500 | 765億828万 | +5.03% | 11.81 | 0.59 |
| 01/31 | 1,068 | 1,090 | 1,068 | 1,089 | +1.87% | 89,700 | 753億3229万 | +3.91% | 11.62 | 0.58 |
| 01/30 | 1,069 | 1,076 | 1,068 | 1,069 | -0.83% | 124,600 | 739億4878万 | +2.49% | 11.41 | 0.57 |
| 01/29 | 1,068 | 1,082 | 1,068 | 1,078 | +0.94% | 114,900 | 745億7136万 | +3.75% | 11.51 | 0.57 |
| 01/26 | 1,070 | 1,077 | 1,066 | 1,068 | -0.47% | 78,400 | 738億7960万 | +3.29% | 11.4 | 0.57 |
| 01/25 | 1,078 | 1,085 | 1,072 | 1,073 | -1.38% | 132,500 | 742億2548万 | +4.17% | 11.45 | 0.57 |
| 01/24 | 1,100 | 1,103 | 1,081 | 1,088 | -1.36% | 117,100 | 752億6312万 | +6.04% | 11.61 | 0.58 |
| 01/23 | 1,115 | 1,118 | 1,094 | 1,103 | -0.54% | 227,900 | 763億75万 | +8.03% | 11.77 | 0.59 |
| 01/22 | 1,083 | 1,109 | 1,082 | 1,109 | +3.55% | 269,500 | 767億1581万 | +9.15% | 11.84 | 0.59 |
| 01/19 | 1,056 | 1,079 | 1,056 | 1,071 | +1.61% | 207,500 | 740億8713万 | +5.93% | 11.43 | 0.57 |
| 01/18 | 1,042 | 1,059 | 1,042 | 1,054 | +0.76% | 85,600 | 729億1114万 | +4.67% | 11.25 | 0.56 |
| 01/17 | 1,044 | 1,068 | 1,044 | 1,046 | 0% | 161,900 | 723億5774万 | +4.18% | 11.17 | 0.56 |
| 01/16 | 1,049 | 1,055 | 1,043 | 1,046 | -0.29% | 69,500 | 723億5774万 | +4.39% | 11.17 | 0.56 |
| 01/15 | 1,021 | 1,055 | 1,021 | 1,049 | +1.65% | 143,100 | 725億6527万 | +4.9% | 11.2 | 0.56 |
| 01/12 | 1,034 | 1,039 | 1,027 | 1,032 | -0.1% | 113,900 | 713億8928万 | +3.41% | 11.02 | 0.55 |
| 01/11 | 1,040 | 1,045 | 1,031 | 1,033 | -0.48% | 152,500 | 714億5846万 | +3.61% | 11.03 | 0.55 |
| 01/10 | 1,030 | 1,047 | 1,030 | 1,038 | +0.1% | 113,300 | 718億433万 | +4.22% | 11.08 | 0.55 |
| 01/09 | 1,037 | 1,043 | 1,026 | 1,037 | -0.1% | 163,400 | 717億3516万 | +4.33% | 11.07 | 0.55 |
| 01/05 | 1,050 | 1,052 | 1,034 | 1,038 | -0.67% | 144,500 | 718億433万 | +4.53% | 11.08 | 0.55 |
| 01/04 | 1,030 | 1,048 | 1,014 | 1,045 | +1.46% | 192,900 | 722億8856万 | +5.45% | 11.16 | 0.56 |
| 2023 | ||||||||||
| 12/29 | 1,020 | 1,032 | 1,015 | 1,030 | +0.98% | 479,600 | 712億5093万 | +4.15% | 7.52 | 0.55 |
| 12/28 | 1,000 | 1,020 | 994 | 1,020 | +0.49% | 128,600 | 705億5917万 | +3.24% | 7.44 | 0.54 |
| 12/27 | 1,006 | 1,021 | 1,003 | 1,015 | +1.91% | 223,800 | 702億1329万 | +2.84% | 7.41 | 0.54 |
| 12/26 | 991 | 1,002 | 988 | 996 | +0.71% | 174,000 | 688億9896万 | +1.01% | 7.27 | 0.53 |
| 12/25 | 1,010 | 1,010 | 988 | 989 | -0.6% | 169,200 | 684億1473万 | +0.41% | 7.22 | 0.53 |
| 12/22 | 982 | 1,012 | 982 | 995 | +4.52% | 302,700 | 688億2978万 | +1.12% | 7.26 | 0.53 |
| 12/21 | 951 | 958 | 951 | 952 | -1.35% | 85,600 | 658億5523万 | -3.05% | 6.95 | 0.51 |
| 12/20 | 964 | 970 | 964 | 965 | +0.63% | 81,500 | 667億5451万 | -1.73% | 7.04 | 0.51 |
| 12/19 | 970 | 970 | 955 | 959 | -0.72% | 119,300 | 663億3946万 | -2.14% | 7 | 0.51 |
| 12/18 | 955 | 968 | 950 | 966 | -0.62% | 115,900 | 668億2369万 | -1.43% | 7.05 | 0.51 |
| 12/15 | 963 | 975 | 963 | 972 | +0.62% | 279,200 | 672億3874万 | -0.82% | 7.09 | 0.52 |
| 12/14 | 974 | 982 | 961 | 966 | -0.82% | 129,400 | 668億2369万 | -1.33% | 7.05 | 0.51 |
| 12/13 | 980 | 982 | 972 | 974 | -0.31% | 81,200 | 673億7709万 | -0.41% | 7.11 | 0.52 |
| 12/12 | 980 | 988 | 976 | 977 | 0% | 91,200 | 675億8462万 | -0.1% | 7.13 | 0.52 |
| 12/11 | 985 | 986 | 972 | 977 | +0.21% | 98,300 | 675億8462万 | -0.1% | 7.13 | 0.52 |
| 12/08 | 989 | 994 | 971 | 975 | -1.91% | 138,800 | 674億4627万 | -0.2% | 7.11 | 0.52 |
| 12/07 | 1,000 | 1,005 | 992 | 994 | -1.19% | 93,300 | 687億6061万 | +1.74% | 7.25 | 0.53 |
| 12/06 | 994 | 1,011 | 994 | 1,006 | +1.21% | 88,400 | 695億9071万 | +3.18% | 7.34 | 0.54 |
| 12/05 | 1,006 | 1,015 | 994 | 994 | -1.09% | 114,000 | 687億6061万 | +2.16% | 7.25 | 0.53 |
| 12/04 | 1,000 | 1,006 | 997 | 1,005 | -0.4% | 84,600 | 695億2154万 | +3.4% | 7.33 | 0.53 |
| 12/01 | 1,010 | 1,027 | 1,008 | 1,009 | +0.3% | 137,600 | 697億9824万 | +4.13% | 7.36 | 0.54 |
| 11/30 | 992 | 1,006 | 989 | 1,006 | +0.9% | 155,500 | 695億9071万 | +4.14% | 7.34 | 0.54 |
| 11/29 | 982 | 999 | 982 | 997 | +0.2% | 74,700 | 689億6813万 | +3.53% | 7.27 | 0.53 |
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 | 1,204 7/12 | 560 3/17 | 1,960,000 5/11 | - | - | +17.17% 5/11 | -19.83% 8/17 |
| 2009年 3月期 | 877 6/5 | 375 10/27 | 1,090,000 5/8 | - | - | +25.54% 5/8 | -30.3% 10/8 |
| 2010年 3月期 | 789 9/24 | 423 11/27 | 6,889,000 11/27 | - | - | +16.31% 3/26 | -30.85% 11/19 |
| 2011年 3月期 | 799 6/22 | 479 3/15 | 1,956,000 8/3 | 641億4851万 | 384億5699万 | +13.04% 6/22 | -24.3% 3/15 |
| 2012年 3月期 | 884 3/28 | 596 11/28 | 1,787,000 6/14 | 709億7282万 | 478億5045万 | +13.65% 3/14 | -8.86% 10/5 |
| 2013年 3月期 | 1,200 3/11 | 742 6/5 | 1,232,000 3/5 | 963億4320万 | 595億7221万 | +15.53% 4/17 | -9.49% 11/13 |
| 2014年 3月期 | 1,499 5/15 | 1,025 8/28 | 2,142,000 11/6 | 1203億4871万 | 822億9315万 | +12.56% 5/8 | -14.67% 6/7 |
| 2015年 3月期 | 1,328 6/24 6/23 | 772 10/1 | 1,981,300 3/3 | 1066億2042万 | 619億8115万 | +9.92% 6/23 | -16.76% 1/21 |
| 2016年 12月期 | 1,115 12/30 | 623 6/28 | 1,511,700 8/9 | 828億2940万 | 481億4946万 | +19.79% 8/22 | -17.02% 6/17 |
| 2017年 12月期 | 1,299 3/31 | 942 9/6 | 1,756,800 8/8 | 964億9811万 | 699億7784万 | +15.55% 1/12 | -11.38% 4/21 |
| 2018年 12月期 | 1,557 10/3 | 785 12/25 | 1,139,400 1/4 | 1156億6402万 | 583億1487万 | +14.85% 10/1 | -22.2% 12/25 |
| 2019年 12月期 | 1,508 6/11 5/21 | 831 1/4 | 1,271,300 11/15 | 1120億2398万 | 617億3205万 | +21.24% 2/26 | -18.33% 8/15 |
| 2020年 12月期 | 1,479 1/30 | 666 3/17 | 8,025,800 5/27 | 1098億6968万 | 494億7478万 | +28.33% 6/2 | -30.94% 3/13 |
| 2021年 12月期 | 1,257 3/18 | 757 12/22 | 1,006,200 12/21 | 933億7808万 | 562億3485万 | +10.11% 3/16 | -20.54% 8/20 |
| 2022年 12月期 | 1,070 8/17 | 666 3/9 | 4,089,200 8/16 | 794億8651万 | 494億7478万 | +22.62% 8/16 | -15.97% 3/8 |
| 2023年 12月期 | 1,074 2/10 | 858 6/1 | 1,541,800 8/15 | 742億9466万 | 593億5271万 | +9.59% 8/15 | -7.18% 10/16 |
| 最新 | 1,216 2024/4/25 | 174,900 | 841億1760万 | -3.95% 1,266 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 23%（1.23倍）
- 1985/12/28 vs 1984/12/28
- 27%（1.27倍）
- 1986/12/27 vs 1985/12/28
- 33%（1.33倍）
- 1987/12/28 vs 1986/12/27
- 13%（1.13倍）
- 1988/12/28 vs 1987/12/28
- 12%（1.12倍）
- 1989/12/29 vs 1988/12/28
- 33%（1.33倍）
- 1990/12/28 vs 1989/12/29
- -30%（0.7倍）
- 1991/12/30 vs 1990/12/28
- 13%（1.13倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- 51%（1.51倍）
- 1994/12/30 vs 1993/12/30
- -23%（0.77倍）
- 1995/12/29 vs 1994/12/30
- -2%（0.98倍）
- 1996/12/30 vs 1995/12/29
- 2%（1.02倍）
- 1997/12/30 vs 1996/12/30
- -34%（0.66倍）
- 1998/12/30 vs 1997/12/30
- 37%（1.37倍）
- 1999/12/30 vs 1998/12/30
- -30%（0.7倍）
- 2000/12/29 vs 1999/12/30
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/29
- 11%（1.11倍）
- 2002/12/30 vs 2001/12/28
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 50%（1.5倍）
- 2005/12/30 vs 2004/12/30
- 70%（1.7倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 32%（1.32倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 40%（1.4倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 56%（1.56倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/04/25 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
246円（1983/01/28） - 393%（4.93倍）
1,216円（4/25）