株価チャート
株価
4/25
- 前日 (4/24)
- 1,496
- 始値
- 1,489
- 高値
- 1,536
- 安値
- 1,483
- 終値 +2.34%
- 1,531
- 出来高 -35.34%
- 220,100
乖離率
- 株価（5日）
移動平均値 - +4.58%
1,464 - 株価（25日）
移動平均値 - +4.58%
1,464 - 出来高（5日）
移動平均値 - +6.23%
207,200
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 | 1,489 | 1,536 | 1,483 | 1,531 | +2.34% | 220,100 | 335億9003万 | +4.58% | - | 0.69 |
| 04/24 | 1,466 | 1,529 | 1,466 | 1,496 | +4.91% | 340,400 | 328億2213万 | +2.4% | - | 0.68 |
| 04/23 | 1,459 | 1,459 | 1,423 | 1,426 | -1.52% | 86,100 | 312億8634万 | -2.33% | - | 0.65 |
| 04/22 | 1,443 | 1,453 | 1,412 | 1,448 | +1.9% | 108,600 | 317億6902万 | -0.82% | - | 0.66 |
| 04/19 | 1,484 | 1,484 | 1,404 | 1,421 | -5.2% | 280,800 | 311億7664万 | -2.54% | - | 0.64 |
| 04/18 | 1,453 | 1,512 | 1,453 | 1,499 | +3.17% | 176,900 | 328億8795万 | +2.81% | - | 0.68 |
| 04/17 | 1,475 | 1,477 | 1,436 | 1,453 | +0.41% | 101,400 | 318億7872万 | -0.07% | - | 0.66 |
| 04/16 | 1,471 | 1,472 | 1,443 | 1,447 | -2.82% | 122,700 | 317億4708万 | -0.28% | - | 0.65 |
| 04/15 | 1,454 | 1,489 | 1,454 | 1,489 | +1.64% | 81,700 | 326億6856万 | +2.9% | - | 0.67 |
| 04/12 | 1,496 | 1,503 | 1,461 | 1,465 | -2.01% | 109,900 | 321億4200万 | +1.6% | - | 0.66 |
| 04/11 | 1,478 | 1,499 | 1,468 | 1,495 | -0.2% | 66,700 | 328億19万 | +3.89% | - | 0.68 |
| 04/10 | 1,496 | 1,515 | 1,491 | 1,498 | +0.88% | 102,700 | 328億6601万 | +4.39% | - | 0.68 |
| 04/09 | 1,479 | 1,485 | 1,468 | 1,485 | +0.61% | 71,000 | 325億8080万 | +3.77% | - | 0.67 |
| 04/08 | 1,490 | 1,501 | 1,467 | 1,476 | -0.81% | 104,800 | 323億8334万 | +3.29% | - | 0.67 |
| 04/05 | 1,511 | 1,515 | 1,481 | 1,488 | -2.3% | 188,800 | 326億4662万 | +4.35% | - | 0.67 |
| 04/04 | 1,460 | 1,558 | 1,457 | 1,523 | +6.43% | 555,000 | 334億1451万 | +7.18% | - | 0.69 |
| 04/03 | 1,427 | 1,453 | 1,404 | 1,431 | +0.7% | 100,600 | 313億9604万 | +1.13% | - | 0.65 |
| 04/02 | 1,445 | 1,451 | 1,403 | 1,421 | -0.77% | 210,900 | 311億7664万 | +0.64% | - | 0.64 |
| 04/01 | 1,459 | 1,459 | 1,428 | 1,432 | -1.72% | 128,400 | 314億1798万 | +1.63% | - | 0.65 |
| 03/29 | 1,437 | 1,457 | 1,436 | 1,457 | +2.17% | 91,900 | 319億6648万 | +3.7% | - | 0.66 |
| 03/28 | 1,438 | 1,452 | 1,422 | 1,426 | -0.35% | 122,200 | 312億8634万 | +1.86% | - | 0.65 |
| 03/27 | 1,433 | 1,447 | 1,429 | 1,431 | -0.42% | 87,700 | 313億9604万 | +2.43% | - | 0.65 |
| 03/26 | 1,450 | 1,451 | 1,424 | 1,437 | -1.3% | 99,900 | 315億2768万 | +3.08% | - | 0.65 |
| 03/25 | 1,455 | 1,478 | 1,450 | 1,456 | -0.48% | 104,300 | 319億4454万 | +4.82% | - | 0.66 |
| 03/22 | 1,484 | 1,487 | 1,445 | 1,463 | +0.55% | 88,100 | 320億9812万 | +5.78% | - | 0.66 |
| 03/21 | 1,477 | 1,511 | 1,453 | 1,455 | -1.02% | 282,400 | 319億2260万 | +5.74% | - | 0.66 |
| 03/19 | 1,443 | 1,470 | 1,438 | 1,470 | +2.73% | 270,400 | 322億5170万 | +7.3% | - | 0.67 |
| 03/18 | 1,407 | 1,431 | 1,397 | 1,431 | +1.71% | 174,800 | 313億9604万 | +4.84% | - | 0.65 |
| 03/15 | 1,403 | 1,420 | 1,395 | 1,407 | +0.29% | 189,300 | 308億6948万 | +3.46% | - | 0.64 |
| 03/14 | 1,415 | 1,428 | 1,400 | 1,403 | +0.14% | 133,300 | 307億8172万 | +3.16% | - | 0.64 |
| 03/13 | 1,392 | 1,421 | 1,391 | 1,401 | +1.45% | 212,100 | 307億3784万 | +3.01% | - | 0.63 |
| 03/12 | 1,351 | 1,401 | 1,350 | 1,381 | +1.92% | 346,600 | 302億9904万 | +1.54% | - | 0.63 |
| 03/11 | 1,335 | 1,359 | 1,333 | 1,355 | -0.73% | 220,800 | 297億2860万 | -0.44% | - | 0.61 |
| 03/08 | 1,372 | 1,384 | 1,362 | 1,365 | -0.94% | 151,800 | 299億4800万 | +0.37% | - | 0.62 |
| 03/07 | 1,422 | 1,425 | 1,371 | 1,378 | -2.61% | 138,200 | 302億3322万 | +1.32% | - | 0.62 |
| 03/06 | 1,374 | 1,415 | 1,369 | 1,415 | +1.95% | 120,400 | 310億4500万 | +4.04% | - | 0.64 |
| 03/05 | 1,415 | 1,415 | 1,375 | 1,388 | -2.8% | 166,300 | 304億5262万 | +2.28% | - | 0.63 |
| 03/04 | 1,432 | 1,442 | 1,416 | 1,428 | +0.78% | 183,400 | 313億3022万 | +5.31% | - | 0.65 |
| 03/01 | 1,404 | 1,453 | 1,402 | 1,417 | +3.81% | 469,400 | 310億8888万 | +4.65% | - | 0.64 |
| 02/29 | 1,355 | 1,373 | 1,328 | 1,365 | -0.15% | 193,100 | 299億4800万 | +0.89% | - | 0.62 |
| 02/28 | 1,360 | 1,397 | 1,354 | 1,367 | +0.29% | 239,500 | 299億9188万 | +0.96% | - | 0.62 |
| 02/27 | 1,340 | 1,363 | 1,334 | 1,363 | +2.02% | 115,600 | 299億412万 | +0.59% | - | 0.62 |
| 02/26 | 1,339 | 1,357 | 1,332 | 1,336 | +0.38% | 134,800 | 293億1175万 | -1.26% | - | 0.6 |
| 02/22 | 1,347 | 1,357 | 1,327 | 1,331 | -0.37% | 101,400 | 292億205万 | -1.48% | - | 0.6 |
| 02/21 | 1,345 | 1,354 | 1,320 | 1,336 | -1.11% | 209,500 | 293億1175万 | -0.96% | - | 0.6 |
| 02/20 | 1,339 | 1,363 | 1,336 | 1,351 | +0.9% | 153,000 | 296億4084万 | +0.22% | - | 0.61 |
| 02/19 | 1,326 | 1,360 | 1,319 | 1,339 | +0.98% | 221,800 | 293億7757万 | -0.67% | - | 0.61 |
| 02/16 | 1,302 | 1,332 | 1,299 | 1,326 | +2.55% | 195,800 | 290億9235万 | -1.63% | - | 0.6 |
| 02/15 | 1,306 | 1,320 | 1,290 | 1,293 | -0.54% | 227,800 | 283億6833万 | -4.08% | - | 0.59 |
| 02/14 | 1,303 | 1,309 | 1,288 | 1,300 | -1.14% | 234,000 | 285億2191万 | -3.7% | - | 0.59 |
| 02/13 | 1,360 | 1,379 | 1,308 | 1,315 | -2.01% | 358,900 | 288億5101万 | -2.66% | - | 0.6 |
| 02/09 | 1,312 | 1,354 | 1,299 | 1,342 | +2.68% | 430,700 | 294億4339万 | -0.67% | - | 0.61 |
| 02/08 | 1,312 | 1,364 | 1,284 | 1,307 | -6.78% | 843,300 | 286億7549万 | -3.11% | - | 0.59 |
| 02/07 | 1,387 | 1,403 | 1,379 | 1,402 | +0.72% | 244,800 | 307億5978万 | +3.85% | - | 0.63 |
| 02/06 | 1,423 | 1,423 | 1,388 | 1,392 | -1.49% | 147,900 | 305億4038万 | +3.42% | - | 0.63 |
| 02/05 | 1,410 | 1,427 | 1,391 | 1,413 | +1.73% | 282,400 | 310億112万 | +5.29% | - | 0.64 |
| 02/02 | 1,350 | 1,418 | 1,350 | 1,389 | +3.5% | 284,000 | 304億7456万 | +3.89% | - | 0.63 |
| 02/01 | 1,340 | 1,347 | 1,324 | 1,342 | -0.89% | 158,700 | 294億4339万 | +0.6% | - | 0.61 |
| 01/31 | 1,375 | 1,375 | 1,337 | 1,354 | -2.31% | 123,000 | 297億666万 | +1.65% | - | 0.61 |
| 01/30 | 1,359 | 1,395 | 1,354 | 1,386 | +2.59% | 144,300 | 304億874万 | +4.29% | - | 0.63 |
| 01/29 | 1,357 | 1,370 | 1,343 | 1,351 | -0.07% | 128,100 | 296億4084万 | +1.96% | - | 0.61 |
| 01/26 | 1,384 | 1,385 | 1,349 | 1,352 | -2.45% | 154,300 | 296億6278万 | +2.11% | - | 0.61 |
| 01/25 | 1,398 | 1,414 | 1,374 | 1,386 | +0.07% | 205,200 | 304億874万 | +4.92% | - | 0.63 |
| 01/24 | 1,388 | 1,415 | 1,376 | 1,385 | 0% | 223,700 | 303億8680万 | +5% | - | 0.63 |
| 01/23 | 1,397 | 1,400 | 1,366 | 1,385 | -0.43% | 206,200 | 303億8680万 | +5.4% | - | 0.63 |
| 01/22 | 1,334 | 1,394 | 1,328 | 1,391 | +5.06% | 312,000 | 305億1844万 | +6.1% | - | 0.63 |
| 01/19 | 1,298 | 1,329 | 1,298 | 1,324 | +2.48% | 202,300 | 290億4847万 | +1.22% | - | 0.6 |
| 01/18 | 1,281 | 1,300 | 1,281 | 1,292 | +1.1% | 135,100 | 283億4639万 | -1.37% | - | 0.58 |
| 01/17 | 1,313 | 1,324 | 1,276 | 1,278 | -2.59% | 345,000 | 280億3923万 | -2.52% | - | 0.58 |
| 01/16 | 1,341 | 1,342 | 1,312 | 1,312 | -1.87% | 144,000 | 287億8519万 | -0.23% | - | 0.59 |
| 01/15 | 1,359 | 1,370 | 1,337 | 1,337 | -0.74% | 147,500 | 293億3369万 | +1.29% | - | 0.61 |
| 01/12 | 1,350 | 1,365 | 1,330 | 1,347 | +0.75% | 215,700 | 295億5308万 | +1.89% | - | 0.61 |
| 01/11 | 1,345 | 1,351 | 1,331 | 1,337 | +0.45% | 179,600 | 293億3369万 | +0.83% | - | 0.61 |
| 01/10 | 1,323 | 1,344 | 1,315 | 1,331 | +0.53% | 162,900 | 292億205万 | +0.15% | - | 0.6 |
| 01/09 | 1,321 | 1,333 | 1,306 | 1,324 | +1.3% | 218,300 | 290億4847万 | -0.53% | - | 0.6 |
| 01/05 | 1,322 | 1,324 | 1,302 | 1,307 | -0.38% | 110,000 | 286億7549万 | -1.73% | - | 0.59 |
| 01/04 | 1,304 | 1,323 | 1,265 | 1,312 | -0.15% | 313,600 | 287億8519万 | -1.43% | - | 0.59 |
| 2023 | ||||||||||
| 12/29 | 1,300 | 1,325 | 1,295 | 1,314 | +0.92% | 189,300 | 288億2907万 | -1.28% | - | 0.61 |
| 12/28 | 1,295 | 1,309 | 1,288 | 1,302 | -0.08% | 132,500 | 285億6579万 | -2.18% | - | 0.6 |
| 12/27 | 1,290 | 1,318 | 1,288 | 1,303 | +0.85% | 187,900 | 285億8773万 | -2.03% | - | 0.6 |
| 12/26 | 1,301 | 1,311 | 1,287 | 1,292 | -0.23% | 130,700 | 283億4639万 | -2.86% | - | 0.6 |
| 12/25 | 1,308 | 1,319 | 1,292 | 1,295 | +0.08% | 141,400 | 284億1221万 | -2.63% | - | 0.6 |
| 12/22 | 1,283 | 1,303 | 1,271 | 1,294 | +0.94% | 237,200 | 283億9027万 | -2.78% | - | 0.6 |
| 12/21 | 1,280 | 1,301 | 1,278 | 1,282 | -1.61% | 232,900 | 281億2699万 | -3.83% | - | 0.6 |
| 12/20 | 1,321 | 1,350 | 1,302 | 1,303 | -0.61% | 247,700 | 285億8773万 | -2.76% | - | 0.6 |
| 12/19 | 1,289 | 1,314 | 1,278 | 1,311 | +1.79% | 165,400 | 287億6325万 | -2.53% | - | 0.61 |
| 12/18 | 1,308 | 1,309 | 1,278 | 1,288 | -2.42% | 330,700 | 282億5863万 | -4.52% | - | 0.6 |
| 12/15 | 1,273 | 1,331 | 1,273 | 1,320 | +4.51% | 339,400 | 289億6071万 | -2.37% | - | 0.61 |
| 12/14 | 1,306 | 1,306 | 1,263 | 1,263 | -4.03% | 397,600 | 277億1013万 | -6.86% | - | 0.59 |
| 12/13 | 1,323 | 1,340 | 1,316 | 1,316 | -0.53% | 127,400 | 288億7295万 | -3.16% | - | 0.61 |
| 12/12 | 1,378 | 1,378 | 1,321 | 1,323 | -2.65% | 208,900 | 290億2653万 | -2.72% | - | 0.61 |
| 12/11 | 1,348 | 1,364 | 1,339 | 1,359 | +3.11% | 169,100 | 298億1636万 | -0.15% | - | 0.63 |
| 12/08 | 1,355 | 1,360 | 1,318 | 1,318 | -4.84% | 285,100 | 289億1683万 | -2.87% | - | 0.61 |
| 12/07 | 1,419 | 1,437 | 1,384 | 1,385 | -3.28% | 299,800 | 303億8680万 | +2.21% | - | 0.64 |
| 12/06 | 1,398 | 1,441 | 1,394 | 1,432 | +3.39% | 320,700 | 314億1798万 | +6.07% | - | 0.66 |
| 12/05 | 1,443 | 1,457 | 1,385 | 1,385 | -4.94% | 250,000 | 303億8680万 | +3.13% | - | 0.64 |
| 12/04 | 1,417 | 1,481 | 1,404 | 1,457 | +3.11% | 378,000 | 319億6648万 | +8.81% | - | 0.68 |
| 12/01 | 1,370 | 1,425 | 1,357 | 1,413 | +2.02% | 428,800 | 310億112万 | +6.16% | - | 0.66 |
| 11/30 | 1,360 | 1,410 | 1,326 | 1,385 | +6.54% | 576,900 | 303億8680万 | +4.37% | - | 0.64 |
| 11/29 | 1,305 | 1,313 | 1,298 | 1,300 | -0.91% | 109,000 | 285億2191万 | -1.89% | - | 0.6 |
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 | 12,920 1,292 7/31 | 3,500 350 3/17 | 712,500 7,125,000 1/29 | - | - | +12.47% 7/31 | -23.18% 1/16 |
| 2009年 3月期 | 5,130 513 5/16 | 1,520 152 3/12 152 2/26 | 458,300 4,583,000 5/13 | - | - | +27.94% 3/27 | -37.92% 10/27 |
| 2010年 3月期 | 4,740 474 9/28 | 2,030 203 4/1 | 1,035,900 10,359,000 2/25 | - | - | +31.52% 6/10 | -26.47% 11/17 |
| 2011年 3月期 | 5,900 590 3/4 | 2,630 263 11/2 | 1,385,400 13,854,000 2/8 | 840億4451万 | 374億6391万 | +20.29% 6/14 | -33.96% 3/15 |
| 2012年 3月期 | 5,360 536 7/25 | 2,360 236 1/17 236 10/5 | 1,399,500 13,995,000 5/16 | 763億5230万 | 336億1780万 | +20.31% 5/18 | -28.88% 10/5 |
| 2013年 3月期 | 3,300 330 4/2 | 1,000 100 10/11 | 2,919,400 29,194,000 2/5 | 470億794万 | 142億4483万 | +35.53% 2/7 | -26.04% 10/10 |
| 2014年 3月期 | 5,100 510 10/2 | 2,240 224 4/4 | 2,153,400 21,534,000 4/17 | 726億4864万 | 319億842万 | +22.44% 5/20 | -19.12% 2/4 |
| 2015年 3月期 | 4,050 405 12/8 | 2,640 264 7/18 | 1,153,600 11,536,000 7/3 | 660億7507万 | 430億7116万 | +19.75% 12/5 | -11.88% 7/3 |
| 2016年 3月期 | 4,170 417 6/8 | 1,280 128 2/12 | 783,600 7,836,000 3/4 | 680億3285万 | 208億8298万 | +13.55% 3/4 | -26.12% 2/12 |
| 2017年 3月期 | 3,940 394 3/21 | 1,170 117 7/8 117 6/28 | 969,100 9,691,000 2/7 | 642億8044万 | 190億8835万 | +26.03% 12/7 | -15.3% 6/27 |
| 2018年 3月期 | 4,750 475 7/10 | 2,342 3/26 | 1,038,700 2/6 | 774億9545万 | 382億933万 | +13.43% 5/10 | -22.64% 2/14 |
| 2019年 3月期 | 4,930 7/9 | 1,710 12/25 | 1,679,600 5/14 | 804億3212万 | 278億9836万 | +42.98% 5/21 | -17.25% 10/29 |
| 2020年 3月期 | 2,442 4/19 | 1,054 3/17 | 887,500 11/6 | 398億4082万 | 171億9583万 | +16.42% 11/12 | -30.81% 3/13 |
| 2021年 3月期 | 2,134 1/13 | 957 4/6 | 1,151,900 5/27 | 399億2913万 | 156億1329万 | +32.95% 5/28 | -16.66% 9/2 |
| 2022年 3月期 | 2,780 6/28 | 1,513 1/27 | 2,341,300 5/11 | 564億7523万 | 307億3634万 | +27.74% 5/31 | -19.22% 8/20 |
| 2023年 3月期 | 2,354 3/10 | 1,494 12/23 | 2,588,100 2/7 | 478億2111万 | 303億5036万 | +25.86% 2/9 | -12.47% 12/23 |
| 最新 | 1,531 2024/4/25 | 220,100 | 335億9003万 | +4.58% 1,464 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 13%（1.13倍）
- 1985/12/28 vs 1984/12/28
- 2%（1.02倍）
- 1986/12/27 vs 1985/12/28
- -14%（0.86倍）
- 1987/12/28 vs 1986/12/27
- 31%（1.31倍）
- 1988/12/28 vs 1987/12/28
- 14%（1.14倍）
- 1989/12/29 vs 1988/12/28
- 15%（1.15倍）
- 1990/12/28 vs 1989/12/29
- -37%（0.63倍）
- 1991/12/30 vs 1990/12/28
- -8%（0.92倍）
- 1992/12/30 vs 1991/12/30
- -27%（0.73倍）
- 1993/12/30 vs 1992/12/30
- -2%（0.98倍）
- 1994/12/30 vs 1993/12/30
- 22%（1.22倍）
- 1995/12/29 vs 1994/12/30
- 8%（1.08倍）
- 1996/12/30 vs 1995/12/29
- -24%（0.76倍）
- 1997/12/30 vs 1996/12/30
- -42%（0.58倍）
- 1998/12/30 vs 1997/12/30
- 21%（1.21倍）
- 1999/12/30 vs 1998/12/30
- 13%（1.13倍）
- 2000/12/29 vs 1999/12/30
- 88%（1.88倍）
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 33%（1.33倍）
- 2005/12/30 vs 2004/12/30
- 30%（1.3倍）
- 2006/12/29 vs 2005/12/30
- 40%（1.4倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- 79%（1.79倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- -30%（0.7倍）
- 2013/12/30 vs 2012/12/28
- 122%（2.22倍）
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- -39%（0.61倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/04/25 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
957円（2020/04/06） - 60%（1.6倍）
1,531円（4/25）