株価チャート
株価
4/25
- 前日 (4/24)
- 2,983
- 始値
- 2,980
- 高値
- 3,055
- 安値
- 2,970
- 終値 +1.74%
- 3,035
- 出来高 -20.8%
- 252,000
乖離率
- 株価(5日)
移動平均値 - +1.74%
2,983 - 株価(25日)
移動平均値 - +0.6%
3,017 - 出来高(5日)
移動平均値 - -17.6%
305,820
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 | 2,980 | 3,055 | 2,970 | 3,035 | +1.74% | 252,000 | 1474億8198万 | +0.6% | 14.25 | 0.65 |
04/24 | 2,933 | 2,998 | 2,930 | 2,983 | +2.37% | 318,200 | 1449億5511万 | -1.19% | 14.01 | 0.64 |
04/23 | 2,840 | 2,937 | 2,839 | 2,914 | -3.19% | 731,100 | 1416億214万 | -3.54% | 13.69 | 0.63 |
04/22 | 3,015 | 3,055 | 2,995 | 3,010 | +1.18% | 107,700 | 1462億6714万 | -0.5% | 14.14 | 0.65 |
04/19 | 3,010 | 3,020 | 2,921 | 2,975 | -0.63% | 120,100 | 1445億6636万 | -1.59% | 13.97 | 0.64 |
04/18 | 2,933 | 3,010 | 2,933 | 2,994 | +1.39% | 41,100 | 1454億8964万 | -0.89% | 14.06 | 0.64 |
04/17 | 2,999 | 3,000 | 2,929 | 2,953 | -1.53% | 66,800 | 1434億9730万 | -2.15% | 13.87 | 0.63 |
04/16 | 3,055 | 3,055 | 2,981 | 2,999 | -2.15% | 82,400 | 1457億3261万 | -0.56% | 14.09 | 0.64 |
04/15 | 3,020 | 3,070 | 3,000 | 3,065 | +0.33% | 64,300 | 1489億3980万 | +1.73% | 14.4 | 0.66 |
04/12 | 3,065 | 3,065 | 3,030 | 3,055 | +0.16% | 51,900 | 1484億5386万 | +1.5% | 14.35 | 0.66 |
04/11 | 3,000 | 3,050 | 2,995 | 3,050 | +0.49% | 56,100 | 1482億1089万 | +1.36% | 14.32 | 0.66 |
04/10 | 3,040 | 3,045 | 3,010 | 3,035 | +0.17% | 42,900 | 1474億8198万 | +0.86% | 14.25 | 0.65 |
04/09 | 3,010 | 3,045 | 3,010 | 3,030 | +0.83% | 48,700 | 1472億3902万 | +0.73% | 14.23 | 0.65 |
04/08 | 2,975 | 3,010 | 2,975 | 3,005 | +1.69% | 76,700 | 1460億2417万 | -0.07% | 14.11 | 0.65 |
04/05 | 2,950 | 2,955 | 2,916 | 2,955 | -0.47% | 74,600 | 1435億9448万 | -1.79% | 13.88 | 0.64 |
04/04 | 2,970 | 2,989 | 2,958 | 2,969 | +0.64% | 77,200 | 1442億7480万 | -1.39% | 13.94 | 0.64 |
04/03 | 2,940 | 2,978 | 2,924 | 2,950 | -0.14% | 89,300 | 1433億5152万 | -2.03% | 13.85 | 0.63 |
04/02 | 3,010 | 3,025 | 2,951 | 2,954 | -1.86% | 105,200 | 1435億4589万 | -1.89% | 13.87 | 0.63 |
04/01 | 3,060 | 3,080 | 2,979 | 3,010 | -1.63% | 110,300 | 1462億6714万 | +0.03% | 14.14 | 0.65 |
03/29 | 3,025 | 3,060 | 3,020 | 3,060 | +1.16% | 67,600 | 1486億9683万 | +1.83% | - | 0.66 |
03/28 | 3,070 | 3,090 | 3,010 | 3,025 | -3.35% | 129,000 | 1469億9605万 | +0.93% | - | 0.65 |
03/27 | 3,100 | 3,135 | 3,095 | 3,130 | +1.46% | 186,300 | 1520億9839万 | +4.61% | - | 0.67 |
03/26 | 3,060 | 3,100 | 3,055 | 3,085 | +0.16% | 89,100 | 1499億1167万 | +3.49% | - | 0.66 |
03/25 | 3,100 | 3,100 | 3,070 | 3,080 | -0.96% | 90,100 | 1496億6870万 | +3.67% | - | 0.66 |
03/22 | 3,110 | 3,125 | 3,085 | 3,110 | +0.81% | 139,500 | 1511億2651万 | +5% | - | 0.67 |
03/21 | 3,065 | 3,090 | 3,035 | 3,085 | +1.65% | 99,200 | 1499億1167万 | +4.47% | - | 0.66 |
03/19 | 3,005 | 3,050 | 2,982 | 3,035 | +1.17% | 97,700 | 1474億8198万 | +3.02% | - | 0.65 |
03/18 | 2,976 | 3,020 | 2,970 | 3,000 | +1.18% | 76,600 | 1457億8120万 | +2.08% | - | 0.64 |
03/15 | 2,920 | 2,992 | 2,920 | 2,965 | +1.13% | 132,400 | 1440億8042万 | +1.06% | - | 0.64 |
03/14 | 2,902 | 2,940 | 2,897 | 2,932 | +0.79% | 70,700 | 1424億7683万 | +0.07% | - | 0.63 |
03/13 | 2,958 | 2,987 | 2,884 | 2,909 | +0.03% | 92,000 | 1413億5917万 | -0.65% | - | 0.63 |
03/12 | 2,888 | 2,908 | 2,846 | 2,908 | -0.17% | 162,500 | 1413億1058万 | -0.68% | - | 0.62 |
03/11 | 2,964 | 2,969 | 2,891 | 2,913 | -3.22% | 162,300 | 1415億5355万 | -0.48% | - | 0.63 |
03/08 | 2,996 | 3,045 | 2,979 | 3,010 | -0.5% | 139,100 | 1462億6714万 | +2.91% | - | 0.65 |
03/07 | 3,075 | 3,125 | 3,010 | 3,025 | -0.82% | 155,500 | 1469億9605万 | +3.67% | - | 0.65 |
03/06 | 2,990 | 3,050 | 2,985 | 3,050 | +1.77% | 127,300 | 1482億1089万 | +4.85% | - | 0.66 |
03/05 | 3,005 | 3,015 | 2,977 | 2,997 | -0.6% | 109,000 | 1456億3542万 | +3.38% | - | 0.64 |
03/04 | 3,055 | 3,060 | 2,996 | 3,015 | -0.99% | 147,800 | 1465億1011万 | +4.33% | - | 0.65 |
03/01 | 3,005 | 3,045 | 2,993 | 3,045 | +1.16% | 113,200 | 1479億6792万 | +5.66% | - | 0.65 |
02/29 | 3,000 | 3,030 | 2,978 | 3,010 | +0.91% | 159,900 | 1462億6714万 | +4.81% | - | 0.65 |
02/28 | 3,000 | 3,040 | 2,966 | 2,983 | +1.12% | 222,900 | 1449億5511万 | +4.19% | - | 0.64 |
02/27 | 2,900 | 2,966 | 2,899 | 2,950 | +1.83% | 134,300 | 1433億5152万 | +3.29% | - | 0.63 |
02/26 | 2,903 | 2,926 | 2,887 | 2,897 | -0.07% | 105,300 | 1407億7605万 | +1.76% | - | 0.62 |
02/22 | 2,895 | 2,900 | 2,875 | 2,899 | +0.8% | 77,800 | 1408億7324万 | +2.11% | - | 0.62 |
02/21 | 2,883 | 2,905 | 2,853 | 2,876 | -0.24% | 91,200 | 1397億5558万 | +1.59% | - | 0.62 |
02/20 | 2,862 | 2,894 | 2,855 | 2,883 | +1.09% | 110,400 | 1400億9574万 | +2.09% | - | 0.62 |
02/19 | 2,840 | 2,855 | 2,835 | 2,852 | -0.14% | 111,100 | 1385億8933万 | +1.24% | - | 0.61 |
02/16 | 2,874 | 2,884 | 2,843 | 2,856 | +0.35% | 110,300 | 1387億8371万 | +1.64% | - | 0.61 |
02/15 | 2,895 | 2,896 | 2,828 | 2,846 | -0.97% | 97,500 | 1382億9777万 | +1.5% | - | 0.61 |
02/14 | 2,900 | 2,900 | 2,863 | 2,874 | -1.17% | 86,600 | 1396億5839万 | +2.68% | - | 0.62 |
02/13 | 2,879 | 2,908 | 2,855 | 2,908 | +1.39% | 104,800 | 1413億1058万 | +4.19% | - | 0.62 |
02/09 | 2,853 | 2,876 | 2,841 | 2,868 | -0.14% | 81,500 | 1393億6683万 | +3.13% | - | 0.62 |
02/08 | 2,879 | 2,881 | 2,824 | 2,872 | -0.1% | 126,100 | 1395億6120万 | +3.57% | - | 0.62 |
02/07 | 2,852 | 2,896 | 2,851 | 2,875 | +0.17% | 126,300 | 1397億699万 | +4.09% | - | 0.62 |
02/06 | 2,900 | 2,906 | 2,853 | 2,870 | -1.61% | 116,100 | 1394億6402万 | +4.4% | - | 0.62 |
02/05 | 2,904 | 2,961 | 2,895 | 2,917 | +1.46% | 160,700 | 1417億4792万 | +6.69% | - | 0.63 |
02/02 | 2,870 | 2,884 | 2,829 | 2,875 | +0.45% | 144,200 | 1397億699万 | +5.78% | - | 0.62 |
02/01 | 2,797 | 2,868 | 2,784 | 2,862 | +0.53% | 183,400 | 1390億7527万 | +5.88% | - | 0.62 |
01/31 | 2,787 | 2,849 | 2,787 | 2,847 | +2.15% | 164,200 | 1383億4636万 | +5.95% | - | 0.61 |
01/30 | 2,803 | 2,810 | 2,787 | 2,787 | -0.57% | 86,200 | 1354億3074万 | +4.3% | - | 0.6 |
01/29 | 2,798 | 2,818 | 2,796 | 2,803 | +1.01% | 139,700 | 1362億824万 | +5.46% | - | 0.6 |
01/26 | 2,810 | 2,810 | 2,768 | 2,775 | -1.42% | 169,800 | 1348億4761万 | +4.95% | - | 0.6 |
01/25 | 2,781 | 2,815 | 2,781 | 2,815 | +0.9% | 96,900 | 1367億9136万 | +7.03% | - | 0.6 |
01/24 | 2,790 | 2,798 | 2,776 | 2,790 | -0.11% | 115,800 | 1355億7652万 | +6.73% | - | 0.6 |
01/23 | 2,800 | 2,811 | 2,776 | 2,793 | -0.32% | 130,500 | 1357億2230万 | +7.46% | - | 0.6 |
01/22 | 2,765 | 2,802 | 2,763 | 2,802 | +2.94% | 254,000 | 1361億5964万 | +8.39% | - | 0.6 |
01/19 | 2,721 | 2,722 | 2,698 | 2,722 | +0.48% | 117,800 | 1322億7214万 | +5.83% | - | 0.58 |
01/18 | 2,715 | 2,740 | 2,700 | 2,709 | +0.71% | 94,000 | 1316億4043万 | +5.74% | - | 0.58 |
01/17 | 2,721 | 2,757 | 2,690 | 2,690 | -0.85% | 139,500 | 1307億1714万 | +5.41% | - | 0.58 |
01/16 | 2,713 | 2,725 | 2,700 | 2,713 | +0.11% | 114,000 | 1318億3480万 | +6.6% | - | 0.58 |
01/15 | 2,699 | 2,717 | 2,685 | 2,710 | +1.16% | 70,200 | 1316億8902万 | +6.78% | - | 0.58 |
01/12 | 2,716 | 2,720 | 2,664 | 2,679 | -1.03% | 135,800 | 1301億8261万 | +5.93% | - | 0.58 |
01/11 | 2,710 | 2,739 | 2,706 | 2,707 | +0.11% | 129,600 | 1315億4324万 | +7.29% | - | 0.58 |
01/10 | 2,680 | 2,706 | 2,678 | 2,704 | +1.08% | 93,900 | 1313億9746万 | +7.47% | - | 0.58 |
01/09 | 2,698 | 2,715 | 2,662 | 2,675 | -0.07% | 134,600 | 1299億8824万 | +6.57% | - | 0.57 |
01/05 | 2,661 | 2,685 | 2,656 | 2,677 | +1.06% | 135,500 | 1300億8543万 | +6.91% | - | 0.58 |
01/04 | 2,606 | 2,649 | 2,579 | 2,649 | +2.12% | 213,500 | 1287億2480万 | +6% | - | 0.57 |
2023 | ||||||||||
12/29 | 2,573 | 2,605 | 2,571 | 2,594 | +1.25% | 133,100 | 1260億5215万 | +3.97% | - | 0.52 |
12/28 | 2,522 | 2,562 | 2,509 | 2,562 | +2.36% | 156,400 | 1244億9715万 | +2.77% | - | 0.52 |
12/27 | 2,512 | 2,522 | 2,490 | 2,503 | -0.24% | 118,000 | 1216億3012万 | +0.48% | - | 0.5 |
12/26 | 2,500 | 2,512 | 2,491 | 2,509 | +0.72% | 78,800 | 1219億2168万 | +0.76% | - | 0.51 |
12/25 | 2,495 | 2,504 | 2,483 | 2,491 | +0.61% | 96,700 | 1210億4699万 | 0% | - | 0.5 |
12/22 | 2,470 | 2,477 | 2,453 | 2,476 | +0.9% | 120,300 | 1203億1809万 | -0.76% | - | 0.5 |
12/21 | 2,428 | 2,455 | 2,427 | 2,454 | +0.08% | 113,900 | 1192億4902万 | -1.76% | - | 0.49 |
12/20 | 2,460 | 2,467 | 2,451 | 2,452 | +0.53% | 86,600 | 1191億5184万 | -2% | - | 0.49 |
12/19 | 2,427 | 2,443 | 2,411 | 2,439 | +0.12% | 86,800 | 1185億2012万 | -2.67% | - | 0.49 |
12/18 | 2,400 | 2,442 | 2,398 | 2,436 | +0.74% | 118,000 | 1183億7434万 | -2.99% | - | 0.49 |
12/15 | 2,405 | 2,425 | 2,405 | 2,418 | +0.33% | 158,300 | 1174億9965万 | -3.9% | - | 0.49 |
12/14 | 2,443 | 2,449 | 2,407 | 2,410 | -1.83% | 125,100 | 1171億1090万 | -4.4% | - | 0.49 |
12/13 | 2,464 | 2,469 | 2,439 | 2,455 | -0.37% | 108,900 | 1192億9762万 | -2.77% | - | 0.49 |
12/12 | 2,497 | 2,497 | 2,460 | 2,464 | -0.56% | 82,600 | 1197億3496万 | -2.57% | - | 0.5 |
12/11 | 2,493 | 2,494 | 2,455 | 2,478 | +1.06% | 104,300 | 1204億1527万 | -2.25% | - | 0.5 |
12/08 | 2,497 | 2,498 | 2,432 | 2,452 | -2.43% | 248,900 | 1191億5184万 | -3.43% | - | 0.49 |
12/07 | 2,532 | 2,536 | 2,501 | 2,513 | -0.91% | 87,800 | 1221億1605万 | -1.22% | - | 0.51 |
12/06 | 2,498 | 2,544 | 2,498 | 2,536 | +1.56% | 80,100 | 1232億3371万 | -0.31% | - | 0.51 |
12/05 | 2,523 | 2,535 | 2,497 | 2,497 | -0.87% | 113,500 | 1213億3855万 | -1.73% | - | 0.5 |
12/04 | 2,545 | 2,545 | 2,505 | 2,519 | -1.18% | 120,000 | 1224億762万 | -0.87% | - | 0.51 |
12/01 | 2,552 | 2,563 | 2,541 | 2,549 | +0.04% | 102,500 | 1238億6543万 | +0.43% | - | 0.51 |
11/30 | 2,523 | 2,548 | 2,520 | 2,548 | +0.99% | 143,800 | 1238億1683万 | +0.55% | - | 0.51 |
11/29 | 2,555 | 2,555 | 2,513 | 2,523 | -1.45% | 83,600 | 1226億199万 | -0.28% | - | 0.51 |
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 | 3,920 12/25 | 2,395 3/18 | 996,800 7/27 | - | - | +11.2% 8/9 | -21.67% 1/22 |
2009年 3月期 | 3,240 6/11 | 822 12/19 | 917,200 9/24 | - | - | +24.22% 4/10 | -38.25% 10/10 |
2010年 3月期 | 2,318 3/31 | 1,263 4/1 | 909,500 4/27 | 1126億3857万 | - | +17.46% 7/31 | -13.23% 11/24 |
2011年 3月期 | 2,843 2/7 | 1,800 3/15 | 828,500 7/28 | 1381億4989万 | 874億6740万 | +11.35% 6/21 | -24.46% 3/15 |
2012年 3月期 | 3,045 7/28 | 2,067 12/19 | 1,527,900 10/28 | 1479億6568万 | 1004億4173万 | +10.17% 9/29 | -17.17% 10/31 |
2013年 3月期 | 2,419 4/2 | 1,436 10/11 | 910,300 5/16 | 1175億4646万 | 697億7954万 | +12.59% 11/26 | -17.56% 6/4 |
2014年 3月期 | 3,450 1/16 | 1,951 4/2 | 1,899,900 10/30 | 1676億4838万 | 948億494万 | +19.37% 10/30 | -10.96% 6/14 |
2015年 3月期 | 3,125 12/9 | 2,455 10/17 | 941,100 1/30 | 1518億5542万 | 1192億9762万 | +9.79% 11/10 | -11.36% 10/16 |
2016年 3月期 | 3,310 6/9 | 2,106 2/12 | 545,300 10/29 | 1608億4526万 | 1023億3840万 | +11.56% 4/27 | -17.92% 2/12 |
2017年 3月期 | 3,395 1/5 | 2,022 7/8 | 566,900 4/27 | 1649億7573万 | 982億5653万 | +11.23% 10/31 | -11.1% 7/8 |
2018年 3月期 | 3,885 1/31 | 2,863 4/17 | 692,300 7/28 | 1887億8666万 | 1391億2386万 | +9.39% 2/1 | -7.57% 2/14 |
2019年 3月期 | 4,010 8/1 | 2,375 3/28 | 720,300 10/30 | 1948億6088万 | 1154億1012万 | +12.38% 4/19 | -20.68% 10/30 |
2020年 3月期 | 2,913 4/22 | 1,268 3/19 | 791,800 10/31 | 1415億5355万 | 616億1685万 | +17.48% 10/31 | -33.15% 3/19 |
2021年 3月期 | 1,920 6/8 | 1,210 1/5 | 1,102,000 1/28 | 932億9997万 | 587億9842万 | +19.68% 1/28 | -15.28% 7/31 |
2022年 3月期 | 1,807 9/28 | 1,457 3/9 | 1,743,900 4/30 | 878億888万 | 708億107万 | +9.69% 5/9 | -11.59% 3/9 |
2023年 3月期 | 1,886 7/26 | 1,447 4/8 | 666,600 5/2 | 916億4778万 | 703億1513万 | +10.92% 5/8 | -8.16% 9/30 |
2024年 3月期 | 3,135 3/27 | 1,769 4/7 | 528,900 9/20 | 1523億4136万 | 859億6231万 | +11.03% 5/22 | -10.09% 10/4 |
最新 | 3,035 2024/4/25 | 252,000 | 1474億8198万 | +0.6% 3,017 |
年間値上がり率
- 1998/12/29 vs 1997/12/29
- -55%(0.45倍)
- 1999/12/30 vs 1998/12/29
- 73%(1.73倍)
- 2000/12/29 vs 1999/12/30
- 0%(1倍)
- 2001/12/28 vs 2000/12/29
- -30%(0.7倍)
- 2002/12/30 vs 2001/12/28
- 69%(1.69倍)
- 2003/12/30 vs 2002/12/30
- 46%(1.46倍)
- 2004/12/30 vs 2003/12/30
- 46%(1.46倍)
- 2005/12/30 vs 2004/12/30
- 68%(1.68倍)
- 2006/12/29 vs 2005/12/30
- 11%(1.11倍)
- 2007/12/28 vs 2006/12/29
- 3%(1.03倍)
- 2008/12/30 vs 2007/12/28
- -77%(0.23倍)
- 2009/12/30 vs 2008/12/30
- 117%(2.17倍)
- 2010/12/30 vs 2009/12/30
- 37%(1.37倍)
- 2011/12/30 vs 2010/12/30
- -16%(0.84倍)
- 2012/12/28 vs 2011/12/30
- -15%(0.85倍)
- 2013/12/30 vs 2012/12/28
- 63%(1.63倍)
- 2014/12/30 vs 2013/12/30
- -5%(0.95倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- 12%(1.12倍)
- 2017/12/29 vs 2016/12/30
- 6%(1.06倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- -8%(0.92倍)
- 2020/12/30 vs 2019/12/30
- -49%(0.51倍)
- 2021/12/30 vs 2020/12/30
- 31%(1.31倍)
- 2022/12/30 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/30
- 61%(1.61倍)
- 2024/04/25 vs 2023/12/29
- 17%(1.17倍)
- 過去安値
411円(1998/10/30) - 638%(7.38倍)
3,035円(4/25)