株価チャート
株価
4/26
- 前日 (4/25)
- 1,560
- 始値
- 1,560
- 高値
- 1,697
- 安値
- 1,531
- 終値 +8.46%
- 1,692
- 出来高 +38.93%
- 35,070,000
乖離率
- 株価（5日）
移動平均値 - +4.25%
1,623 - 株価（25日）
移動平均値 - -3.97%
1,762 - 出来高（5日）
移動平均値 - +3.43%
33,907,800
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 | 1,560 | 1,697 | 1,531 | 1,692 | +8.46% | 35,070,000 | 1744億4302万 | -3.97% | 10.04 | 1.28 |
| 04/25 | 1,632 | 1,665 | 1,540 | 1,560 | -6.08% | 25,243,500 | 1608億3399万 | -11.86% | 9.26 | 1.18 |
| 04/24 | 1,630 | 1,707 | 1,551 | 1,661 | +2.09% | 57,667,600 | 1712億4696万 | -7.05% | 9.86 | 1.25 |
| 04/23 | 1,610 | 1,644 | 1,565 | 1,627 | +3.37% | 26,529,400 | 1677億4161万 | -9.46% | 9.65 | 1.23 |
| 04/22 | 1,580 | 1,643 | 1,535 | 1,574 | +0.9% | 25,028,500 | 1622億7738万 | -12.99% | 9.34 | 1.19 |
| 04/19 | 1,620 | 1,632 | 1,522 | 1,560 | -3.53% | 26,267,700 | 1608億3399万 | -14.19% | 9.26 | 1.18 |
| 04/18 | 1,579 | 1,658 | 1,570 | 1,617 | -0.74% | 22,857,900 | 1667億1062万 | -11.54% | 9.59 | 1.22 |
| 04/17 | 1,710 | 1,718 | 1,628 | 1,629 | -3.78% | 30,044,500 | 1679億4780万 | -11.52% | 9.67 | 1.23 |
| 04/16 | 1,740 | 1,793 | 1,666 | 1,693 | -4.4% | 33,584,400 | 1745億4612万 | -8.73% | 10.05 | 1.28 |
| 04/15 | 1,685 | 1,785 | 1,681 | 1,771 | +2.61% | 28,305,000 | 1825億8782万 | -5.24% | 10.51 | 1.34 |
| 04/12 | 1,836 | 1,839 | 1,718 | 1,726 | -8.97% | 47,875,300 | 1779億4838万 | -9.21% | 10.24 | 1.3 |
| 04/11 | 1,853 | 1,900 | 1,686 | 1,896 | +3.38% | 54,647,100 | 1954億7516万 | -1.91% | 11.25 | 1.43 |
| 04/10 | 1,840 | 1,912 | 1,815 | 1,834 | +1.61% | 36,576,300 | 1890億8304万 | -6.48% | 10.88 | 1.38 |
| 04/09 | 1,757 | 1,820 | 1,718 | 1,805 | +0.45% | 29,985,900 | 1860億9318万 | -8.98% | 10.71 | 1.36 |
| 04/08 | 1,720 | 1,800 | 1,680 | 1,797 | +6.02% | 29,645,100 | 1852億6839万 | -9.74% | 10.66 | 1.36 |
| 04/05 | 1,613 | 1,704 | 1,605 | 1,695 | +2.36% | 24,506,600 | 1747億5232万 | -14.87% | 10.06 | 1.28 |
| 04/04 | 1,686 | 1,718 | 1,604 | 1,656 | -0.6% | 29,088,400 | 1707億3147万 | -17.08% | 9.83 | 1.25 |
| 04/03 | 1,717 | 1,749 | 1,648 | 1,666 | -6.4% | 33,677,200 | 1717億6246万 | -16.99% | 9.89 | 1.26 |
| 04/02 | 1,900 | 1,930 | 1,780 | 1,780 | -8.76% | 25,075,700 | 1835億1571万 | -11.49% | 10.56 | 1.34 |
| 04/01 | 2,030 | 2,130 | 1,927 | 1,951 | +1.88% | 31,455,800 | 2011億4559万 | -2.89% | 11.58 | 1.47 |
| 03/29 | 1,920 | 1,927 | 1,825 | 1,915 | +0.63% | 19,529,200 | 1974億3404万 | -3.72% | 11.36 | 1.44 |
| 03/28 | 1,968 | 2,015 | 1,834 | 1,903 | -3.3% | 27,397,400 | 1961億9685万 | -2.81% | 11.29 | 1.43 |
| 03/27 | 2,085 | 2,105 | 1,952 | 1,968 | -7.74% | 25,671,100 | 2028億9827万 | +2.07% | 11.68 | 1.48 |
| 03/26 | 1,960 | 2,133 | 1,934 | 2,133 | +10.18% | 30,432,300 | 2199億956万 | +12.32% | 12.66 | 1.61 |
| 03/25 | 1,907 | 2,000 | 1,905 | 1,936 | +1.63% | 15,453,400 | 1995億9911万 | +4.2% | 11.49 | 1.46 |
| 03/22 | 2,024 | 2,056 | 1,883 | 1,905 | -3.15% | 15,210,800 | 1964億305万 | +4.73% | 11.3 | 1.44 |
| 03/21 | 1,978 | 2,023 | 1,885 | 1,967 | +2.93% | 24,217,900 | 2027億9517万 | +10.82% | 11.67 | 1.48 |
| 03/19 | 1,901 | 1,930 | 1,783 | 1,911 | -1.55% | 24,395,500 | 1970億2164万 | +10.59% | 11.34 | 1.44 |
| 03/18 | 1,758 | 1,943 | 1,750 | 1,941 | +8.5% | 25,671,400 | 2001億1460万 | +15.26% | 11.52 | 1.46 |
| 03/15 | 1,787 | 1,849 | 1,726 | 1,789 | -2.08% | 29,719,400 | 1844億4360万 | +9.22% | 10.62 | 1.35 |
| 03/14 | 1,911 | 1,989 | 1,800 | 1,827 | -5.39% | 29,430,500 | 1883億6135万 | +14.47% | 10.84 | 1.38 |
| 03/13 | 2,005 | 2,036 | 1,752 | 1,931 | -2.52% | 43,397,700 | 1990億8362万 | +24.34% | 11.46 | 1.46 |
| 03/12 | 1,913 | 2,155 | 1,800 | 1,981 | -3.51% | 101,359,400 | 2042億3855万 | +31.54% | 11.75 | 1.49 |
| 03/11 | 2,403 | 2,453 | 2,053 | 2,053 | -19.58% | 62,711,200 | 2116億6166万 | +41% | 12.18 | 1.55 |
| 03/08 | 2,601 | 2,898 | 2,505 | 2,553 | +0.87% | 102,269,800 | 2632億1102万 | +81.97% | 15.15 | 1.93 |
| 03/07 | 2,653 | 2,724 | 2,413 | 2,531 | -2.5% | 90,013,500 | 2609億4285万 | +90.16% | 15.02 | 1.91 |
| 03/06 | 2,303 | 2,890 | 2,260 | 2,596 | +8.62% | 111,158,700 | 2676億4426万 | +105.87% | 15.4 | 1.96 |
| 03/05 | 2,130 | 2,390 | 2,041 | 2,390 | +20.1% | 33,272,700 | 2464億593万 | +101.52% | 14.18 | 1.8 |
| 03/04 | 1,800 | 2,006 | 1,775 | 1,990 | +10.37% | 54,271,500 | 2051億6644万 | +77.84% | 11.81 | 1.5 |
| 03/01 | 1,847 | 1,897 | 1,741 | 1,803 | -2.22% | 40,182,000 | 1858億8698万 | +68.66% | 10.7 | 1.36 |
| 02/29 | 1,843 | 1,959 | 1,822 | 1,844 | -4.11% | 38,641,400 | 1901億1403万 | +79.73% | 10.94 | 1.39 |
| 02/28 | 1,782 | 2,035 | 1,730 | 1,923 | +10.39% | 87,726,000 | 1982億5883万 | +95.63% | 11.41 | 1.45 |
| 02/27 | 1,944 | 1,947 | 1,614 | 1,742 | -0.11% | 64,412,900 | 1795億9796万 | +85.91% | 10.34 | 1.31 |
| 02/26 | 1,744 | 1,744 | 1,744 | 1,744 | +20.78% | 658,900 | 1798億416万 | +94.21% | 10.35 | 1.32 |
| 02/22 | 1,174 | 1,444 | 1,137 | 1,444 | +26.22% | 13,643,100 | 1488億7454万 | +68.3% | 8.57 | 1.09 |
| 02/21 | 1,134 | 1,180 | 1,118 | 1,144 | -0.95% | 12,928,700 | 1179億4493万 | +38.16% | 6.79 | 0.86 |
| 02/20 | 1,211 | 1,259 | 1,147 | 1,155 | -6.93% | 16,152,400 | 1190億7901万 | +42.42% | 6.85 | 0.87 |
| 02/19 | 1,180 | 1,265 | 1,109 | 1,241 | +12.21% | 29,474,900 | 1279億4550万 | +56.49% | 7.36 | 0.94 |
| 02/16 | 1,031 | 1,106 | 1,031 | 1,106 | +15.69% | 8,391,900 | 1140億2718万 | +43.26% | 6.56 | 0.83 |
| 02/15 | 956 | 956 | 956 | 956 | +18.61% | 682,800 | 985億6237万 | +26.29% | 5.67 | 0.72 |
| 02/14 | 802 | 811 | 790 | 806 | +0.75% | 7,394,500 | 830億9756万 | +7.75% | 4.78 | 0.61 |
| 02/13 | 804 | 806 | 777 | 800 | -0.5% | 9,777,400 | 824億7897万 | +7.1% | 4.75 | 0.6 |
| 02/09 | 788 | 823 | 783 | 804 | +2.29% | 12,366,000 | 828億9136万 | +7.77% | 4.77 | 0.61 |
| 02/08 | 783 | 805 | 769 | 786 | +4.38% | 13,336,100 | 810億3559万 | +5.65% | 4.66 | 0.59 |
| 02/07 | 751 | 761 | 734 | 753 | +0.53% | 9,323,600 | 776億3333万 | +1.62% | 4.47 | 0.57 |
| 02/06 | 740 | 757 | 713 | 749 | +0.13% | 12,631,200 | 772億2093万 | +1.35% | 4.44 | 0.56 |
| 02/05 | 740 | 749 | 727 | 748 | +2.89% | 4,183,700 | 771億1784万 | +1.36% | 4.44 | 0.56 |
| 02/02 | 747 | 747 | 721 | 727 | -1.62% | 4,763,900 | 749億5276万 | -1.22% | 4.31 | 0.55 |
| 02/01 | 753 | 760 | 732 | 739 | -3.15% | 7,123,000 | 761億8995万 | +0.54% | 4.39 | 0.56 |
| 01/31 | 759 | 780 | 750 | 763 | +0.39% | 9,226,000 | 786億6432万 | +4.38% | 4.53 | 0.58 |
| 01/30 | 727 | 762 | 714 | 760 | +5.41% | 10,066,700 | 783億5502万 | +4.83% | 4.51 | 0.57 |
| 01/29 | 727 | 740 | 718 | 721 | -0.28% | 5,532,900 | 743億3417万 | +0.28% | 4.28 | 0.54 |
| 01/26 | 732 | 760 | 721 | 723 | -1.9% | 7,795,400 | 745億4037万 | +1.4% | 4.29 | 0.55 |
| 01/25 | 737 | 747 | 732 | 737 | 0% | 4,330,400 | 759億8375万 | +4.1% | 4.37 | 0.56 |
| 01/24 | 769 | 783 | 736 | 737 | -4.04% | 7,352,700 | 759億8375万 | +4.84% | 4.37 | 0.56 |
| 01/23 | 782 | 786 | 751 | 768 | -0.65% | 7,529,200 | 791億7981万 | +10.19% | 4.56 | 0.58 |
| 01/22 | 754 | 773 | 745 | 773 | +2.25% | 5,957,700 | 796億9530万 | +11.87% | 4.59 | 0.58 |
| 01/19 | 743 | 773 | 730 | 756 | +1.61% | 9,335,100 | 779億4263万 | +10.69% | 4.49 | 0.57 |
| 01/18 | 709 | 746 | 709 | 744 | +4.49% | 8,762,700 | 767億544万 | +9.9% | 4.41 | 0.56 |
| 01/17 | 719 | 743 | 709 | 712 | +0.71% | 8,736,700 | 734億628万 | +6.43% | 4.22 | 0.54 |
| 01/16 | 726 | 729 | 706 | 707 | -0.84% | 5,112,800 | 728億9079万 | +6.48% | 4.2 | 0.53 |
| 01/15 | 702 | 726 | 702 | 713 | +1.28% | 6,996,300 | 735億938万 | +8.03% | 4.23 | 0.54 |
| 01/12 | 735 | 737 | 699 | 704 | -5.25% | 9,461,800 | 725億8149万 | +7.48% | 4.18 | 0.53 |
| 01/11 | 737 | 761 | 734 | 743 | +1.92% | 9,807,700 | 766億234万 | +14.48% | 4.41 | 0.56 |
| 01/10 | 750 | 764 | 724 | 729 | -6.54% | 11,117,100 | 751億5896万 | +13.37% | 4.33 | 0.55 |
| 01/09 | 778 | 788 | 766 | 780 | +1.56% | 9,721,200 | 804億1699万 | +22.83% | 4.63 | 0.59 |
| 01/05 | 762 | 777 | 751 | 768 | +1.32% | 10,399,300 | 791億7981万 | +22.68% | 4.56 | 0.58 |
| 01/04 | 717 | 769 | 705 | 758 | +7.37% | 14,525,400 | 781億4882万 | +22.85% | 4.5 | 0.57 |
| 2023 | ||||||||||
| 12/29 | 712 | 713 | 687 | 706 | -1.81% | 7,263,400 | 727億8769万 | +16.12% | 4.19 | 0.53 |
| 12/28 | 712 | 723 | 704 | 719 | +1.13% | 5,204,600 | 741億2797万 | +19.63% | 4.27 | 0.54 |
| 12/27 | 691 | 713 | 675 | 711 | +2.45% | 7,151,800 | 733億318万 | +19.9% | 4.22 | 0.54 |
| 12/26 | 712 | 722 | 686 | 694 | -1.28% | 11,054,700 | 715億5050万 | +18.63% | 4.12 | 0.52 |
| 12/25 | 710 | 736 | 693 | 703 | +10.19% | 20,477,900 | 724億7839万 | +21.63% | 4.17 | 0.53 |
| 12/22 | 621 | 663 | 621 | 638 | +3.91% | 10,204,600 | 657億7698万 | +12.13% | 3.79 | 0.48 |
| 12/21 | 596 | 629 | 587 | 614 | +1.15% | 6,450,900 | 610億7459万 | +9.06% | 3.64 | 0.45 |
| 12/20 | 594 | 619 | 591 | 607 | +2.88% | 4,959,100 | 603億7830万 | +8.98% | 3.6 | 0.44 |
| 12/19 | 591 | 607 | 586 | 590 | +0.17% | 4,593,700 | 586億8731万 | +6.88% | 3.5 | 0.43 |
| 12/18 | 614 | 616 | 585 | 589 | -4.54% | 5,140,800 | 585億8784万 | +7.48% | 3.49 | 0.43 |
| 12/15 | 607 | 621 | 590 | 617 | +4.22% | 4,948,800 | 613億7300万 | +13.42% | 3.66 | 0.45 |
| 12/14 | 591 | 604 | 574 | 592 | -2.79% | 6,370,000 | 588億8625万 | +10.24% | 3.51 | 0.43 |
| 12/13 | 596 | 622 | 596 | 609 | +4.28% | 7,473,300 | 605億7724万 | +14.91% | 3.61 | 0.44 |
| 12/12 | 597 | 608 | 578 | 584 | -1.68% | 5,826,000 | 580億9048万 | +11.66% | 3.47 | 0.42 |
| 12/11 | 553 | 599 | 549 | 594 | +9.19% | 7,875,600 | 590億8519万 | +14.89% | 3.52 | 0.43 |
| 12/08 | 582 | 582 | 538 | 544 | -8.42% | 10,407,300 | 541億1168万 | +6.67% | 3.23 | 0.4 |
| 12/07 | 602 | 605 | 589 | 594 | -1.49% | 5,986,000 | 590億8519万 | +17.62% | 3.52 | 0.43 |
| 12/06 | 581 | 612 | 578 | 603 | +3.79% | 7,320,700 | 599億8042万 | +21.08% | 3.58 | 0.44 |
| 12/05 | 573 | 586 | 557 | 581 | +2.11% | 5,700,900 | 577億9207万 | +18.57% | 3.45 | 0.42 |
| 12/04 | 566 | 581 | 565 | 569 | -0.52% | 3,498,000 | 565億9843万 | +17.56% | 3.38 | 0.41 |
| 12/01 | 548 | 578 | 534 | 572 | +5.34% | 7,433,600 | 568億9684万 | +19.67% | 3.39 | 0.42 |
| 11/30 | 561 | 569 | 541 | 543 | -1.45% | 4,869,900 | 540億1221万 | +15.29% | 3.22 | 0.39 |
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 | 7,370 737 8/9 | 2,410 241 3/18 | 5,806,600 58,066,000 4/19 | - | - | +22.65% 4/21 | -24.64% 1/16 |
| 2009年 3月期 | 4,250 425 6/6 | 1,030 103 10/28 | 5,664,800 56,648,000 8/8 | - | - | +25.86% 1/7 | -34.94% 10/27 |
| 2010年 3月期 | 2,640 264 8/17 | 1,630 163 4/1 | 1,891,400 18,914,000 8/14 | - | - | +18.61% 5/11 | -12.53% 11/27 |
| 2011年 3月期 | 2,550 255 4/30 | 1,500 150 3/15 | 1,652,600 16,526,000 5/11 | 2119億168万 | 1246億4805万 | +10.41% 1/11 | -22.28% 3/15 |
| 2012年 3月期 | 2,100 210 4/25 | 1,060 106 11/25 | 5,226,400 52,264,000 11/30 | 1745億727万 | 880億8462万 | +12.9% 1/25 | -14.94% 10/5 |
| 2013年 3月期 | 2,000 200 3/13 | 850 85 9/6 | 4,305,600 43,056,000 3/12 | 1661億9740万 | 706億3389万 | +24.13% 2/7 | -15.52% 7/25 |
| 2014年 3月期 | 2,370 237 1/22 | 1,350 135 6/27 | 7,078,900 70,789,000 4/22 | 1969億4396万 | 1121億8324万 | +16.4% 7/16 | -20.85% 6/14 |
| 2015年 3月期 | 2,600 260 11/5 | 1,790 179 5/21 | 1,992,200 19,922,000 9/11 | 2160億5666万 | 1487億4670万 | +10.18% 7/1 | -10.67% 10/17 |
| 2016年 3月期 | 2,370 237 6/4 | 1,220 122 2/12 | 2,780,600 27,806,000 2/4 | 1969億4396万 | 1013億8043万 | +17.56% 3/7 | -21.3% 2/12 |
| 2017年 3月期 | 1,920 192 3/7 192 12/12 他2件 | 1,310 131 7/8 131 7/6 | 2,103,100 21,031,000 2/8 | 1595億4953万 | 1088億5932万 | +18.33% 12/8 | -14.89% 6/13 |
| 2018年 3月期 | 2,095 1/11 | 1,340 134 9/8 134 8/22 | 3,865,100 1/9 | 1740億9181万 | 1113億5228万 | +20.95% 1/10 | -9.78% 8/15 |
| 2019年 3月期 | 2,198 10/4 | 959 12/25 | 5,708,000 11/1 | 1826億5097万 | 796億9166万 | +13.36% 10/4 | -35.24% 11/14 |
| 2020年 3月期 | 1,261 4/17 | 377 3/19 | 6,578,900 11/5 | 1047億8748万 | 313億2821万 | +13.54% 4/30 | -50.19% 3/19 |
| 2021年 3月期 | 671 6/8 | 326 10/30 | 5,141,600 1/19 | 557億5923万 | 270億9018万 | +25.19% 3/15 | -26.23% 6/29 |
| 2022年 3月期 | 606 5/11 | 312 3/9 | 6,871,000 11/8 | 503億5782万 | 259億2679万 | +10.56% 7/6 | -19.69% 11/17 |
| 2023年 3月期 | 493 11/9 | 321 7/7 | 5,019,400 8/9 | 430億3052万 | 271億7612万 | +22.5% 5/9 | -9.73% 12/8 |
| 最新 | 1,692 2024/4/26 | 35,070,000 | 1744億4302万 | -3.97% 1,762 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -7%（0.93倍）
- 1985/12/28 vs 1984/12/28
- -10%（0.9倍）
- 1986/12/27 vs 1985/12/28
- 5%（1.05倍）
- 1987/12/28 vs 1986/12/27
- 70%（1.7倍）
- 1988/12/28 vs 1987/12/28
- 226%（3.26倍）
- 1989/12/29 vs 1988/12/28
- 16%（1.16倍）
- 1990/12/28 vs 1989/12/29
- -41%（0.59倍）
- 1991/12/30 vs 1990/12/28
- 12%（1.12倍）
- 1992/12/30 vs 1991/12/30
- -37%（0.63倍）
- 1993/12/30 vs 1992/12/30
- -16%（0.84倍）
- 1994/12/30 vs 1993/12/30
- 0%（1倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -65%（0.35倍）
- 1998/12/30 vs 1997/12/30
- 35%（1.35倍）
- 1999/12/30 vs 1998/12/30
- -37%（0.63倍）
- 2000/12/29 vs 1999/12/30
- 50%（1.5倍）
- 2001/12/28 vs 2000/12/29
- 24%（1.24倍）
- 2002/12/30 vs 2001/12/28
- -34%（0.66倍）
- 2003/12/30 vs 2002/12/30
- 106%（2.06倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- 119%（2.19倍）
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/28 vs 2006/12/29
- 13%（1.13倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 50%（1.5倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -44%（0.56倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 64%（1.64倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- -14%（0.86倍）
- 2020/12/30 vs 2019/12/30
- -61%（0.39倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 84%（1.84倍）
- 2024/04/26 vs 2023/12/29
- 140%（2.4倍）
- 過去安値
312円（2022/03/09） - 442%（5.42倍）
1,692円（4/26）