株価チャート
株価
4/25
- 前日 (4/24)
- 1,423
- 始値
- 1,410
- 高値
- 1,425
- 安値
- 1,380
- 終値 -2.53%
- 1,387
- 出来高 +19.94%
- 1,008,000
乖離率
- 株価(5日)
移動平均値 - -0.43%
1,393 - 株価(25日)
移動平均値 - -1.07%
1,402 - 出来高(5日)
移動平均値 - +6.99%
942,120
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 | 1,410 | 1,425 | 1,380 | 1,387 | -2.53% | 1,008,000 | 4761億3810万 | -1.07% | 13.59 | 0.6 |
04/24 | 1,392 | 1,425 | 1,385 | 1,423 | +2.37% | 840,400 | 4884億9641万 | +1.43% | 13.94 | 0.62 |
04/23 | 1,407 | 1,411 | 1,377 | 1,390 | -0.64% | 1,048,000 | 4771億6796万 | -0.86% | 13.62 | 0.6 |
04/22 | 1,380 | 1,401 | 1,372 | 1,399 | +2.57% | 745,700 | 4802億5754万 | -0.21% | 13.71 | 0.61 |
04/19 | 1,387 | 1,391 | 1,342 | 1,364 | -1.66% | 1,068,500 | 4682億4252万 | -2.57% | 13.37 | 0.59 |
04/18 | 1,365 | 1,402 | 1,361 | 1,387 | +1.24% | 803,800 | 4761億3810万 | -0.86% | 13.59 | 0.6 |
04/17 | 1,406 | 1,406 | 1,364 | 1,370 | -1.15% | 965,800 | 4703億224万 | -1.86% | 13.43 | 0.6 |
04/16 | 1,412 | 1,421 | 1,379 | 1,386 | -3.55% | 1,049,900 | 4757億9482万 | -0.57% | 13.58 | 0.6 |
04/15 | 1,406 | 1,443 | 1,398 | 1,437 | +0.28% | 976,500 | 4933億242万 | +3.31% | 14.08 | 0.62 |
04/12 | 1,430 | 1,445 | 1,413 | 1,433 | +1.2% | 1,467,300 | 4919億2927万 | +3.09% | 14.04 | 0.62 |
04/11 | 1,388 | 1,416 | 1,386 | 1,416 | +0.64% | 1,014,900 | 4860億9341万 | +1.94% | 13.88 | 0.62 |
04/10 | 1,423 | 1,426 | 1,403 | 1,407 | -1.26% | 721,900 | 4830億383万 | +1.15% | 13.79 | 0.61 |
04/09 | 1,415 | 1,432 | 1,410 | 1,425 | +1.35% | 765,300 | 4891億8298万 | +2.44% | 13.96 | 0.62 |
04/08 | 1,370 | 1,412 | 1,370 | 1,406 | +3% | 957,900 | 4826億6054万 | +1.08% | 13.78 | 0.61 |
04/05 | 1,348 | 1,367 | 1,340 | 1,365 | -0.94% | 1,067,300 | 4685億8580万 | -1.94% | 13.38 | 0.59 |
04/04 | 1,388 | 1,409 | 1,369 | 1,378 | +0.73% | 1,287,200 | 4730億4853万 | -1.08% | 13.5 | 0.6 |
04/03 | 1,352 | 1,384 | 1,345 | 1,368 | +0.96% | 1,668,800 | 4696億1566万 | -1.79% | 13.41 | 0.59 |
04/02 | 1,373 | 1,386 | 1,349 | 1,355 | -0.81% | 1,390,300 | 4651億5294万 | -2.8% | 13.28 | 0.59 |
04/01 | 1,443 | 1,443 | 1,341 | 1,366 | -4.34% | 1,809,400 | 4689億2909万 | -2.08% | 13.39 | 0.59 |
03/29 | 1,424 | 1,439 | 1,417 | 1,428 | +0.28% | 1,175,600 | 4902億1284万 | +2.29% | 12.17 | 0.62 |
03/28 | 1,428 | 1,440 | 1,419 | 1,424 | -2% | 847,900 | 4888億3970万 | +2.15% | 12.13 | 0.62 |
03/27 | 1,440 | 1,464 | 1,440 | 1,453 | +1.11% | 1,591,900 | 4987億9500万 | +4.38% | 12.38 | 0.63 |
03/26 | 1,407 | 1,437 | 1,405 | 1,437 | +1.48% | 966,300 | 4933億242万 | +3.53% | 12.24 | 0.62 |
03/25 | 1,432 | 1,440 | 1,408 | 1,416 | -1.39% | 1,139,600 | 4860億9341万 | +2.31% | 12.06 | 0.62 |
03/22 | 1,414 | 1,436 | 1,409 | 1,436 | +2.06% | 1,411,000 | 4929億5913万 | +3.98% | 12.23 | 0.62 |
03/21 | 1,420 | 1,426 | 1,400 | 1,407 | +0.36% | 1,582,400 | 4830億383万 | +2.18% | 11.99 | 0.61 |
03/19 | 1,387 | 1,408 | 1,373 | 1,402 | +1.23% | 1,226,600 | 4812億8740万 | +1.82% | 11.95 | 0.61 |
03/18 | 1,372 | 1,390 | 1,365 | 1,385 | +2.74% | 1,757,200 | 4754億5153万 | +0.65% | 11.8 | 0.6 |
03/15 | 1,335 | 1,358 | 1,331 | 1,348 | +1.05% | 1,366,900 | 4627億4994万 | -2.03% | 11.48 | 0.59 |
03/14 | 1,322 | 1,334 | 1,304 | 1,334 | +1.75% | 1,446,200 | 4579億4393万 | -3.19% | 11.37 | 0.58 |
03/13 | 1,340 | 1,348 | 1,306 | 1,311 | -0.76% | 1,562,100 | 4500億4834万 | -5% | 11.17 | 0.57 |
03/12 | 1,295 | 1,334 | 1,286 | 1,321 | -0.3% | 2,665,600 | 4534億8121万 | -4.48% | 11.25 | 0.57 |
03/11 | 1,358 | 1,363 | 1,313 | 1,325 | -5.56% | 2,256,900 | 4548億5435万 | -4.26% | 11.29 | 0.58 |
03/08 | 1,420 | 1,420 | 1,379 | 1,403 | 0% | 1,788,900 | 4816億3068万 | +1.3% | 11.95 | 0.61 |
03/07 | 1,466 | 1,473 | 1,401 | 1,403 | -4.17% | 1,363,600 | 4816億3068万 | +1.45% | 11.95 | 0.61 |
03/06 | 1,430 | 1,469 | 1,430 | 1,464 | +2.88% | 1,469,200 | 5025億7115万 | +6.01% | 12.47 | 0.64 |
03/05 | 1,409 | 1,432 | 1,397 | 1,423 | +0.14% | 878,200 | 4884億9641万 | +3.42% | 12.12 | 0.62 |
03/04 | 1,426 | 1,442 | 1,407 | 1,421 | +0.21% | 950,300 | 4878億984万 | +3.65% | 12.11 | 0.62 |
03/01 | 1,410 | 1,429 | 1,402 | 1,418 | +1.72% | 1,277,200 | 4867億7998万 | +3.73% | 12.08 | 0.62 |
02/29 | 1,395 | 1,406 | 1,374 | 1,394 | +0.29% | 1,363,800 | 4785億4111万 | +2.35% | 11.88 | 0.61 |
02/28 | 1,393 | 1,403 | 1,373 | 1,390 | +0.36% | 894,500 | 4771億6796万 | +2.28% | 11.84 | 0.6 |
02/27 | 1,377 | 1,398 | 1,366 | 1,385 | 0% | 1,252,400 | 4754億5153万 | +2.14% | 11.8 | 0.6 |
02/26 | 1,393 | 1,408 | 1,381 | 1,385 | -0.36% | 760,800 | 4754億5153万 | +2.44% | 11.8 | 0.6 |
02/22 | 1,376 | 1,392 | 1,374 | 1,390 | +1.02% | 983,500 | 4771億6796万 | +3.12% | 11.84 | 0.6 |
02/21 | 1,369 | 1,384 | 1,356 | 1,376 | +0.36% | 880,200 | 4723億6195万 | +2.38% | 11.72 | 0.6 |
02/20 | 1,357 | 1,378 | 1,345 | 1,371 | +1.56% | 857,900 | 4706億4552万 | +2.31% | 11.68 | 0.6 |
02/19 | 1,335 | 1,350 | 1,326 | 1,350 | +0.82% | 1,184,700 | 4634億3651万 | +0.97% | 11.5 | 0.59 |
02/16 | 1,341 | 1,352 | 1,326 | 1,339 | -0.15% | 1,341,700 | 4596億6036万 | +0.3% | 11.41 | 0.58 |
02/15 | 1,366 | 1,374 | 1,324 | 1,341 | -0.74% | 1,190,600 | 4603億4693万 | +0.6% | 11.43 | 0.58 |
02/14 | 1,396 | 1,396 | 1,349 | 1,351 | -3.08% | 846,500 | 4637億7980万 | +1.58% | 11.51 | 0.59 |
02/13 | 1,381 | 1,399 | 1,366 | 1,394 | +1.16% | 1,100,500 | 4785億4111万 | +5.21% | 11.88 | 0.61 |
02/09 | 1,387 | 1,392 | 1,362 | 1,378 | -0.79% | 1,021,600 | 4730億4853万 | +4.47% | 11.74 | 0.6 |
02/08 | 1,396 | 1,396 | 1,359 | 1,389 | -0.29% | 1,172,000 | 4768億2468万 | +5.79% | 11.83 | 0.6 |
02/07 | 1,381 | 1,440 | 1,378 | 1,393 | +0.87% | 1,431,700 | 4781億9782万 | +6.74% | 11.87 | 0.61 |
02/06 | 1,401 | 1,401 | 1,366 | 1,381 | -1.5% | 1,333,200 | 4740億7838万 | +6.48% | 11.77 | 0.6 |
02/05 | 1,457 | 1,463 | 1,398 | 1,402 | +4.86% | 3,811,800 | 4812億8740万 | +8.68% | 11.95 | 0.61 |
02/02 | 1,358 | 1,358 | 1,334 | 1,337 | -0.59% | 1,183,100 | 4589億7379万 | +4.37% | 11.39 | 0.58 |
02/01 | 1,344 | 1,348 | 1,324 | 1,345 | -1.32% | 1,206,300 | 4617億2008万 | +5.41% | 11.46 | 0.58 |
01/31 | 1,346 | 1,364 | 1,337 | 1,363 | +1.72% | 1,073,300 | 4678億9923万 | +7.41% | 11.61 | 0.59 |
01/30 | 1,329 | 1,350 | 1,322 | 1,340 | +0.22% | 924,600 | 4600億365万 | +6.18% | 11.42 | 0.58 |
01/29 | 1,314 | 1,343 | 1,314 | 1,337 | +2.3% | 1,016,100 | 4589億7379万 | +6.36% | 11.39 | 0.58 |
01/26 | 1,305 | 1,314 | 1,295 | 1,307 | -0.31% | 651,000 | 4486億7520万 | +4.39% | 11.14 | 0.57 |
01/25 | 1,293 | 1,313 | 1,293 | 1,311 | +0.92% | 494,200 | 4500億4834万 | +5.13% | 11.17 | 0.57 |
01/24 | 1,311 | 1,311 | 1,296 | 1,299 | -1.29% | 621,200 | 4459億2891万 | +4.59% | 11.07 | 0.56 |
01/23 | 1,317 | 1,328 | 1,311 | 1,316 | -0.08% | 792,000 | 4517億6478万 | +6.3% | 11.21 | 0.57 |
01/22 | 1,297 | 1,318 | 1,292 | 1,317 | +2.01% | 726,400 | 4521億806万 | +6.64% | 11.22 | 0.57 |
01/19 | 1,305 | 1,305 | 1,276 | 1,291 | -0.08% | 873,100 | 4431億8262万 | +4.7% | 11 | 0.56 |
01/18 | 1,286 | 1,302 | 1,282 | 1,292 | +0.47% | 592,400 | 4435億2590万 | +4.79% | 11.01 | 0.56 |
01/17 | 1,296 | 1,307 | 1,284 | 1,286 | +0.39% | 969,400 | 4414億6619万 | +4.47% | 10.96 | 0.56 |
01/16 | 1,290 | 1,294 | 1,264 | 1,281 | -0.62% | 794,000 | 4397億4975万 | +3.98% | 10.91 | 0.56 |
01/15 | 1,285 | 1,308 | 1,284 | 1,289 | -0.23% | 749,100 | 4424億9604万 | +4.37% | 10.98 | 0.56 |
01/12 | 1,310 | 1,319 | 1,280 | 1,292 | -0.15% | 1,390,600 | 4435億2590万 | +4.45% | 11.01 | 0.56 |
01/11 | 1,288 | 1,307 | 1,287 | 1,294 | +2.45% | 1,255,600 | 4442億1248万 | +4.44% | 11.02 | 0.56 |
01/10 | 1,233 | 1,271 | 1,233 | 1,263 | +2.43% | 1,101,700 | 4335億7060万 | +1.61% | 10.76 | 0.55 |
01/09 | 1,245 | 1,256 | 1,225 | 1,233 | -0.4% | 808,500 | 4232億7201万 | -1.04% | 10.51 | 0.54 |
01/05 | 1,238 | 1,251 | 1,232 | 1,238 | +1.14% | 789,200 | 4249億8844万 | -1.04% | 10.55 | 0.54 |
01/04 | 1,204 | 1,227 | 1,181 | 1,224 | +2.51% | 1,059,000 | 4201億8243万 | -2.47% | 10.43 | 0.53 |
2023 | ||||||||||
12/29 | 1,195 | 1,207 | 1,181 | 1,194 | +0.08% | 923,800 | 4098億8385万 | -5.31% | 10.17 | 0.57 |
12/28 | 1,186 | 1,198 | 1,184 | 1,193 | -0.42% | 713,300 | 4095億4056万 | -5.91% | 10.16 | 0.57 |
12/27 | 1,202 | 1,205 | 1,194 | 1,198 | +0.5% | 663,700 | 4112億5699万 | -5.97% | 10.21 | 0.57 |
12/26 | 1,200 | 1,203 | 1,185 | 1,192 | -0.58% | 456,900 | 4091億9727万 | -6.8% | 10.16 | 0.57 |
12/25 | 1,196 | 1,206 | 1,193 | 1,199 | +1.1% | 448,900 | 4116億28万 | -6.69% | 10.22 | 0.57 |
12/22 | 1,188 | 1,195 | 1,180 | 1,186 | +0.25% | 590,600 | 4071億3756万 | -8.2% | 10.1 | 0.56 |
12/21 | 1,190 | 1,205 | 1,175 | 1,183 | -2.95% | 1,136,900 | 4061億770万 | -8.93% | 10.08 | 0.56 |
12/20 | 1,218 | 1,232 | 1,214 | 1,219 | +2.01% | 918,300 | 4184億6600万 | -6.73% | 10.39 | 0.58 |
12/19 | 1,185 | 1,209 | 1,181 | 1,195 | +0.84% | 695,800 | 4102億2713万 | -8.99% | 10.18 | 0.57 |
12/18 | 1,178 | 1,190 | 1,172 | 1,185 | -1.09% | 1,037,200 | 4067億9427万 | -10.23% | 10.1 | 0.56 |
12/15 | 1,195 | 1,207 | 1,184 | 1,198 | +1.53% | 1,495,500 | 4112億5699万 | -9.65% | 10.21 | 0.57 |
12/14 | 1,230 | 1,235 | 1,173 | 1,180 | -5.37% | 1,940,500 | 4050億7784万 | -11.21% | 10.05 | 0.56 |
12/13 | 1,265 | 1,272 | 1,247 | 1,247 | -2.2% | 798,500 | 4280億7802万 | -6.31% | 10.62 | 0.59 |
12/12 | 1,314 | 1,315 | 1,271 | 1,275 | -0.7% | 799,300 | 4376億9004万 | -4.35% | 10.86 | 0.6 |
12/11 | 1,290 | 1,293 | 1,265 | 1,284 | +2.8% | 1,139,500 | 4407億7961万 | -3.75% | 10.94 | 0.61 |
12/08 | 1,286 | 1,292 | 1,235 | 1,249 | -4.95% | 2,484,100 | 4287億6459万 | -6.37% | 10.64 | 0.59 |
12/07 | 1,331 | 1,344 | 1,307 | 1,314 | -3.1% | 866,300 | 4510億7820万 | -1.5% | 11.2 | 0.62 |
12/06 | 1,333 | 1,360 | 1,329 | 1,356 | +1.5% | 802,100 | 4654億9623万 | +1.88% | 11.55 | 0.64 |
12/05 | 1,342 | 1,357 | 1,329 | 1,336 | -1.04% | 794,100 | 4586億3050万 | +0.75% | 11.38 | 0.63 |
12/04 | 1,359 | 1,365 | 1,344 | 1,350 | -1.82% | 765,200 | 4634億3651万 | +1.96% | 11.5 | 0.64 |
12/01 | 1,366 | 1,382 | 1,358 | 1,375 | +1.4% | 858,300 | 4720億1867万 | +4.09% | 11.72 | 0.65 |
11/30 | 1,337 | 1,361 | 1,335 | 1,356 | +1.12% | 943,600 | 4654億9623万 | +2.96% | 11.55 | 0.64 |
11/29 | 1,332 | 1,353 | 1,327 | 1,341 | -0.81% | 1,342,800 | 4603億4693万 | +2.05% | 11.43 | 0.64 |
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 | 2,300 6/25 | 1,508 3/18 | 5,906,500 3/14 | - | - | +13.05% 10/12 | -19.12% 8/17 |
2009年 3月期 | 1,910 6/6 | 479 3/3 | 6,841,100 3/5 | - | - | +31% 5/7 | -36.39% 10/27 |
2010年 3月期 | 1,295 8/31 | 666 4/1 | 7,336,800 8/3 | - | - | +19.39% 8/14 | -17.26% 10/5 |
2011年 3月期 | 1,265 3/4 | 680 8/27 8/26 他2件 | 9,779,000 6/15 | 4065億7859万 | 2185億5608万 | +14.62% 2/7 | -24.54% 3/15 |
2012年 3月期 | 1,240 7/26 7/20 | 669 11/25 11/24 | 6,444,200 11/9 | 3985億4344万 | 2150億2061万 | +12.17% 1/20 | -19.61% 8/22 |
2013年 3月期 | 1,015 4/2 | 552 11/14 | 5,700,900 3/8 | 3262億2709万 | 1774億1611万 | +21.54% 1/15 | -15.75% 7/25 |
2014年 3月期 | 1,807 12/19 | 815 4/4 | 6,203,400 4/22 | 5807億8064万 | 2619億4589万 | +23.25% 5/20 | -13.28% 2/4 |
2015年 3月期 | 2,155 12/8 | 1,409 5/21 | 3,840,500 9/12 | 7397億8199万 | 4821億4050万 | +13.78% 12/5 | -11.99% 10/17 |
2016年 3月期 | 2,480 6/25 | 1,412 2/12 | 5,446,600 4/28 | 8513億5004万 | 4847億2026万 | +14.78% 10/9 | -18.31% 2/12 |
2017年 3月期 | 2,000 12/21 | 1,031 7/7 | 4,321,200 4/28 | 6865億7261万 | 3539億2818万 | +19.62% 7/29 | -16.97% 6/24 |
2018年 3月期 | 2,112 11/9 | 1,417 8/29 | 4,294,800 10/31 | 7250億2068万 | 4864億3669万 | +19.66% 11/7 | -15.19% 2/14 |
2019年 3月期 | 1,820 5/18 | 1,126 12/26 | 3,884,200 4/27 | 6247億8107万 | 3865億4038万 | +11.79% 10/2 | -15.55% 12/25 |
2020年 3月期 | 1,516 4/22 | 617 3/19 | 3,809,400 3/23 | 5204億2204万 | 2118億765万 | +12.51% 11/8 | -35.76% 3/19 |
2021年 3月期 | 1,242 3/15 | 628 4/6 | 18,993,500 11/30 | 4263億6159万 | 2155億8380万 | +24.78% 2/15 | -13.82% 7/31 |
2022年 3月期 | 1,270 6/7 | 820 3/9 | 4,165,300 4/30 | 4359億7360万 | 2814億9477万 | +12% 6/4 | -17.49% 3/8 |
2023年 3月期 | 1,126 6/9 | 856 4/12 | 4,508,200 10/31 | 3865億4038万 | 2938億5307万 | +12.35% 6/9 | -8% 9/30 |
最新 | 1,387 2024/4/25 | 1,008,000 | 4761億3810万 | -1.07% 1,402 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 18%(1.18倍)
- 1985/12/28 vs 1984/12/28
- -12%(0.88倍)
- 1986/12/27 vs 1985/12/28
- 14%(1.14倍)
- 1987/12/28 vs 1986/12/27
- 51%(1.51倍)
- 1988/12/28 vs 1987/12/28
- 36%(1.36倍)
- 1989/12/29 vs 1988/12/28
- 24%(1.24倍)
- 1990/12/28 vs 1989/12/29
- -38%(0.62倍)
- 1991/12/30 vs 1990/12/28
- -13%(0.87倍)
- 1992/12/30 vs 1991/12/30
- -23%(0.77倍)
- 1993/12/30 vs 1992/12/30
- 8%(1.08倍)
- 1994/12/30 vs 1993/12/30
- 54%(1.54倍)
- 1995/12/29 vs 1994/12/30
- -6%(0.94倍)
- 1996/12/30 vs 1995/12/29
- 2%(1.02倍)
- 1997/12/30 vs 1996/12/30
- -46%(0.54倍)
- 1998/12/30 vs 1997/12/30
- 20%(1.2倍)
- 1999/12/30 vs 1998/12/30
- 41%(1.41倍)
- 2000/12/29 vs 1999/12/30
- -7%(0.93倍)
- 2001/12/28 vs 2000/12/29
- -43%(0.57倍)
- 2002/12/30 vs 2001/12/28
- 14%(1.14倍)
- 2003/12/30 vs 2002/12/30
- 109%(2.09倍)
- 2004/12/30 vs 2003/12/30
- 31%(1.31倍)
- 2005/12/30 vs 2004/12/30
- 52%(1.52倍)
- 2006/12/29 vs 2005/12/30
- 15%(1.15倍)
- 2007/12/28 vs 2006/12/29
- -20%(0.8倍)
- 2008/12/30 vs 2007/12/28
- -66%(0.34倍)
- 2009/12/30 vs 2008/12/30
- 72%(1.72倍)
- 2010/12/30 vs 2009/12/30
- -19%(0.81倍)
- 2011/12/30 vs 2010/12/30
- -21%(0.79倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- 120%(2.2倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 4%(1.04倍)
- 2018/12/28 vs 2017/12/29
- -37%(0.63倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- -38%(0.62倍)
- 2021/12/30 vs 2020/12/30
- 25%(1.25倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- 29%(1.29倍)
- 2024/04/25 vs 2023/12/29
- 16%(1.16倍)
- 過去安値
385円(1983/02/26) - 260%(3.6倍)
1,387円(4/25)