株価チャート
株価
4/25
- 前日 (4/24)
- 1,449
- 始値
- 1,436
- 高値
- 1,442
- 安値
- 1,415
- 終値 -2.28%
- 1,416
- 出来高 +49.11%
- 191,600
乖離率
- 株価（5日）
移動平均値 - -1.73%
1,441 - 株価（25日）
移動平均値 - -5.22%
1,494 - 出来高（5日）
移動平均値 - +47.18%
130,180
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 | 1,436 | 1,442 | 1,415 | 1,416 | -2.28% | 191,600 | 862億4516万 | -5.22% | 18.1 | 0.4 |
| 04/24 | 1,452 | 1,461 | 1,436 | 1,449 | 0% | 128,500 | 882億5511万 | -3.4% | 18.52 | 0.41 |
| 04/23 | 1,470 | 1,474 | 1,441 | 1,449 | -0.48% | 70,600 | 882億5511万 | -3.53% | 18.52 | 0.41 |
| 04/22 | 1,448 | 1,470 | 1,432 | 1,456 | +1.46% | 97,300 | 886億8146万 | -3.26% | 18.61 | 0.41 |
| 04/19 | 1,454 | 1,458 | 1,404 | 1,435 | -1.58% | 162,900 | 874億240万 | -4.71% | 18.34 | 0.41 |
| 04/18 | 1,430 | 1,468 | 1,424 | 1,458 | +0.97% | 78,300 | 888億327万 | -3.32% | 18.64 | 0.41 |
| 04/17 | 1,490 | 1,490 | 1,439 | 1,444 | -2.56% | 151,500 | 879億5057万 | -4.31% | 18.46 | 0.41 |
| 04/16 | 1,523 | 1,540 | 1,479 | 1,482 | -3.7% | 205,400 | 902億6506万 | -1.85% | 18.94 | 0.42 |
| 04/15 | 1,515 | 1,539 | 1,507 | 1,539 | +1.38% | 127,700 | 937億3679万 | +2.06% | 19.67 | 0.44 |
| 04/12 | 1,525 | 1,538 | 1,516 | 1,518 | -0.78% | 101,500 | 924億5773万 | +0.86% | 19.4 | 0.43 |
| 04/11 | 1,515 | 1,530 | 1,499 | 1,530 | +0.2% | 120,500 | 931億8862万 | +1.66% | 19.56 | 0.43 |
| 04/10 | 1,499 | 1,533 | 1,490 | 1,527 | +1.87% | 154,400 | 930億590万 | +1.33% | 19.52 | 0.43 |
| 04/09 | 1,485 | 1,506 | 1,482 | 1,499 | +0.94% | 86,700 | 913億49万 | -0.46% | 19.16 | 0.42 |
| 04/08 | 1,484 | 1,487 | 1,468 | 1,485 | +0.68% | 77,600 | 904億4778万 | -1.33% | 18.98 | 0.42 |
| 04/05 | 1,450 | 1,482 | 1,443 | 1,475 | -0.34% | 134,600 | 898億3870万 | -2.06% | 18.85 | 0.42 |
| 04/04 | 1,480 | 1,496 | 1,472 | 1,480 | +1.23% | 123,900 | 901億4324万 | -1.92% | 18.92 | 0.42 |
| 04/03 | 1,450 | 1,481 | 1,442 | 1,462 | +0.27% | 143,000 | 890億4690万 | -3.11% | 18.69 | 0.41 |
| 04/02 | 1,485 | 1,492 | 1,448 | 1,458 | -2.47% | 167,400 | 888億327万 | -3.38% | 18.64 | 0.41 |
| 04/01 | 1,542 | 1,547 | 1,484 | 1,495 | -2.16% | 193,000 | 910億5686万 | -0.86% | 19.11 | 0.42 |
| 03/29 | 1,520 | 1,544 | 1,519 | 1,528 | +0.07% | 98,900 | 930億6681万 | +1.39% | 19.53 | 0.43 |
| 03/28 | 1,548 | 1,568 | 1,510 | 1,527 | -1.67% | 251,300 | 930億590万 | +1.6% | 19.52 | 0.43 |
| 03/27 | 1,559 | 1,562 | 1,540 | 1,553 | +0.78% | 181,400 | 945億8950万 | +3.67% | 19.85 | 0.44 |
| 03/26 | 1,539 | 1,549 | 1,526 | 1,541 | -0.26% | 124,800 | 938億5861万 | +3.22% | 19.7 | 0.44 |
| 03/25 | 1,575 | 1,578 | 1,545 | 1,545 | -2.95% | 187,000 | 941億224万 | +3.83% | 19.75 | 0.44 |
| 03/22 | 1,561 | 1,595 | 1,559 | 1,592 | +1.73% | 244,100 | 969億6489万 | +7.42% | 20.35 | 0.45 |
| 03/21 | 1,560 | 1,595 | 1,542 | 1,565 | +3.3% | 253,000 | 953億2039万 | +6.1% | 20 | 0.44 |
| 03/19 | 1,510 | 1,535 | 1,498 | 1,515 | +0.33% | 112,100 | 922億7501万 | +2.92% | 19.36 | 0.43 |
| 03/18 | 1,509 | 1,533 | 1,500 | 1,510 | +1.07% | 151,000 | 919億7047万 | +3.07% | 19.3 | 0.43 |
| 03/15 | 1,492 | 1,508 | 1,476 | 1,494 | +0.54% | 229,000 | 909億9595万 | +2.33% | 19.1 | 0.42 |
| 03/14 | 1,465 | 1,502 | 1,465 | 1,486 | +1.43% | 180,700 | 905億869万 | +2.2% | 18.99 | 0.42 |
| 03/13 | 1,511 | 1,527 | 1,445 | 1,465 | -0.48% | 250,400 | 892億2963万 | +1.1% | 18.73 | 0.42 |
| 03/12 | 1,445 | 1,477 | 1,441 | 1,472 | +2.94% | 228,600 | 896億5598万 | +1.87% | 18.81 | 0.42 |
| 03/11 | 1,446 | 1,452 | 1,412 | 1,430 | -3.7% | 270,300 | 870億9786万 | -0.69% | 18.28 | 0.41 |
| 03/08 | 1,519 | 1,519 | 1,477 | 1,485 | -0.8% | 260,500 | 904億4778万 | +3.34% | 18.98 | 0.42 |
| 03/07 | 1,585 | 1,585 | 1,488 | 1,497 | -5.55% | 381,800 | 911億7867万 | +4.47% | 19.13 | 0.42 |
| 03/06 | 1,499 | 1,587 | 1,499 | 1,585 | +5.74% | 392,500 | 965億3854万 | +11.15% | 20.26 | 0.45 |
| 03/05 | 1,471 | 1,503 | 1,467 | 1,499 | +1.49% | 117,200 | 913億49万 | +5.94% | 19.16 | 0.42 |
| 03/04 | 1,518 | 1,518 | 1,475 | 1,477 | -2.89% | 255,400 | 899億6052万 | +5.05% | 18.88 | 0.42 |
| 03/01 | 1,536 | 1,545 | 1,510 | 1,521 | -1.55% | 184,000 | 926億4045万 | +8.8% | 19.44 | 0.43 |
| 02/29 | 1,501 | 1,555 | 1,501 | 1,545 | +4.39% | 323,800 | 941億224万 | +11.31% | 19.75 | 0.44 |
| 02/28 | 1,449 | 1,507 | 1,449 | 1,480 | +2.14% | 246,500 | 901億4324万 | +7.56% | 18.92 | 0.42 |
| 02/27 | 1,455 | 1,473 | 1,441 | 1,449 | -0.48% | 169,100 | 882億5511万 | +5.92% | 18.52 | 0.41 |
| 02/26 | 1,455 | 1,465 | 1,427 | 1,456 | +0.34% | 238,700 | 886億8146万 | +7.06% | 18.61 | 0.41 |
| 02/22 | 1,430 | 1,459 | 1,418 | 1,451 | +1.9% | 182,000 | 883億7692万 | +7.4% | 18.55 | 0.41 |
| 02/21 | 1,406 | 1,428 | 1,405 | 1,424 | +1.14% | 119,100 | 867億3242万 | +6.19% | 18.2 | 0.4 |
| 02/20 | 1,425 | 1,437 | 1,405 | 1,408 | -1.54% | 153,900 | 857億5789万 | +5.71% | 18 | 0.4 |
| 02/19 | 1,405 | 1,441 | 1,403 | 1,430 | +1.63% | 168,100 | 870億9786万 | +8.01% | 18.28 | 0.41 |
| 02/16 | 1,402 | 1,422 | 1,396 | 1,407 | +0.21% | 165,100 | 856億9699万 | +7.08% | 17.98 | 0.4 |
| 02/15 | 1,431 | 1,445 | 1,395 | 1,404 | -0.85% | 260,000 | 855億1426万 | +7.42% | 17.95 | 0.4 |
| 02/14 | 1,470 | 1,470 | 1,406 | 1,416 | -4.77% | 500,600 | 862億4516万 | +9.01% | 18.1 | 0.4 |
| 02/13 | 1,437 | 1,505 | 1,415 | 1,487 | +9.58% | 1,168,000 | 905億6959万 | +15.27% | 19.01 | 0.42 |
| 02/09 | 1,369 | 1,369 | 1,339 | 1,357 | -0.95% | 375,900 | 826億5161万 | +6.26% | 17.34 | 0.38 |
| 02/08 | 1,360 | 1,374 | 1,346 | 1,370 | +1.11% | 188,700 | 834億4341万 | +7.87% | 17.51 | 0.39 |
| 02/07 | 1,344 | 1,374 | 1,343 | 1,355 | +0.07% | 188,200 | 825億2979万 | +7.45% | 17.32 | 0.38 |
| 02/06 | 1,354 | 1,370 | 1,343 | 1,354 | 0% | 199,200 | 824億6888万 | +8.15% | 17.31 | 0.38 |
| 02/05 | 1,360 | 1,379 | 1,354 | 1,354 | +0.37% | 187,500 | 824億6888万 | +9.02% | 17.31 | 0.38 |
| 02/02 | 1,373 | 1,379 | 1,334 | 1,349 | -1.1% | 303,800 | 821億6435万 | +9.5% | 17.24 | 0.38 |
| 02/01 | 1,350 | 1,371 | 1,336 | 1,364 | -0.87% | 243,800 | 830億7796万 | +11.53% | 17.43 | 0.39 |
| 01/31 | 1,344 | 1,376 | 1,336 | 1,376 | +4.08% | 388,600 | 838億885万 | +13.44% | 17.59 | 0.39 |
| 01/30 | 1,307 | 1,337 | 1,295 | 1,322 | +0.84% | 275,500 | 805億1984万 | +9.98% | 16.9 | 0.37 |
| 01/29 | 1,289 | 1,313 | 1,285 | 1,311 | +3.15% | 190,100 | 798億4986万 | +9.71% | 16.76 | 0.37 |
| 01/26 | 1,286 | 1,291 | 1,271 | 1,271 | -1.55% | 185,900 | 774億1355万 | +6.99% | 16.25 | 0.36 |
| 01/25 | 1,268 | 1,294 | 1,263 | 1,291 | +2.3% | 173,900 | 786億3171万 | +9.13% | 16.5 | 0.37 |
| 01/24 | 1,253 | 1,267 | 1,253 | 1,262 | +0.72% | 165,000 | 768億6538万 | +7.22% | 16.13 | 0.36 |
| 01/23 | 1,270 | 1,279 | 1,253 | 1,253 | -1.1% | 196,500 | 763億1722万 | +7% | 16.02 | 0.36 |
| 01/22 | 1,260 | 1,274 | 1,254 | 1,267 | +1.12% | 216,100 | 771億6992万 | +8.57% | 16.19 | 0.36 |
| 01/19 | 1,232 | 1,271 | 1,232 | 1,253 | +2.04% | 332,800 | 763億1722万 | +7.74% | 16.02 | 0.36 |
| 01/18 | 1,206 | 1,242 | 1,203 | 1,228 | +2.08% | 162,800 | 747億9453万 | +5.77% | 15.7 | 0.35 |
| 01/17 | 1,203 | 1,222 | 1,201 | 1,203 | +0.08% | 137,000 | 732億7184万 | +3.8% | 15.38 | 0.34 |
| 01/16 | 1,217 | 1,217 | 1,195 | 1,202 | -1.15% | 88,000 | 732億1093万 | +3.62% | 15.36 | 0.34 |
| 01/15 | 1,198 | 1,219 | 1,195 | 1,216 | +2.27% | 140,600 | 740億6364万 | +4.65% | 15.54 | 0.34 |
| 01/12 | 1,213 | 1,214 | 1,184 | 1,189 | -1.65% | 162,700 | 724億1913万 | +2.24% | 15.2 | 0.34 |
| 01/11 | 1,220 | 1,240 | 1,207 | 1,209 | -0.08% | 183,000 | 736億3728万 | +3.78% | 15.45 | 0.34 |
| 01/10 | 1,201 | 1,226 | 1,194 | 1,210 | +0.41% | 218,100 | 736億9819万 | +3.86% | 15.47 | 0.34 |
| 01/09 | 1,180 | 1,205 | 1,175 | 1,205 | +3.88% | 282,700 | 733億9365万 | +3.26% | 15.4 | 0.34 |
| 01/05 | 1,172 | 1,174 | 1,157 | 1,160 | -0.34% | 135,100 | 706億5281万 | -0.85% | 14.83 | 0.33 |
| 01/04 | 1,149 | 1,166 | 1,138 | 1,164 | +1.48% | 153,300 | 708億9644万 | -0.94% | 14.88 | 0.33 |
| 2023 | ||||||||||
| 12/29 | 1,132 | 1,147 | 1,130 | 1,147 | +1.41% | 128,800 | 698億6101万 | -2.71% | 14.66 | 0.33 |
| 12/28 | 1,113 | 1,132 | 1,107 | 1,131 | +1.25% | 104,900 | 688億8649万 | -4.48% | 14.46 | 0.32 |
| 12/27 | 1,110 | 1,121 | 1,106 | 1,117 | +0.99% | 171,200 | 680億3378万 | -6.13% | 14.28 | 0.32 |
| 12/26 | 1,110 | 1,114 | 1,099 | 1,106 | -0.18% | 182,700 | 673億6380万 | -7.45% | 14.14 | 0.31 |
| 12/25 | 1,111 | 1,113 | 1,088 | 1,108 | -0.45% | 336,800 | 674億8561万 | -7.74% | 14.16 | 0.32 |
| 12/22 | 1,124 | 1,124 | 1,110 | 1,113 | -0.45% | 158,800 | 677億9015万 | -7.94% | 14.23 | 0.32 |
| 12/21 | 1,131 | 1,133 | 1,115 | 1,118 | -2.27% | 190,700 | 680億9469万 | -7.98% | 14.29 | 0.32 |
| 12/20 | 1,154 | 1,162 | 1,144 | 1,144 | 0% | 144,300 | 696億7829万 | -6.23% | 14.62 | 0.33 |
| 12/19 | 1,144 | 1,159 | 1,132 | 1,144 | +0.62% | 219,000 | 696億7829万 | -6.38% | 14.62 | 0.33 |
| 12/18 | 1,130 | 1,143 | 1,118 | 1,137 | +0.44% | 190,100 | 692億5194万 | -7.26% | 14.53 | 0.32 |
| 12/15 | 1,128 | 1,140 | 1,124 | 1,132 | +0.98% | 108,700 | 689億4740万 | -7.67% | 14.47 | 0.32 |
| 12/14 | 1,149 | 1,157 | 1,121 | 1,121 | -2.69% | 176,300 | 682億7741万 | -8.49% | 14.33 | 0.32 |
| 12/13 | 1,162 | 1,166 | 1,142 | 1,152 | -1.79% | 279,500 | 701億6555万 | -5.96% | 14.72 | 0.33 |
| 12/12 | 1,210 | 1,212 | 1,170 | 1,173 | -2.25% | 152,100 | 714億4461万 | -4.17% | 14.99 | 0.33 |
| 12/11 | 1,180 | 1,200 | 1,170 | 1,200 | +3.18% | 240,600 | 730億8911万 | -1.8% | 15.34 | 0.34 |
| 12/08 | 1,235 | 1,235 | 1,150 | 1,163 | -6.29% | 648,000 | 708億3553万 | -4.44% | 14.87 | 0.33 |
| 12/07 | 1,255 | 1,264 | 1,231 | 1,241 | -1.27% | 141,900 | 755億8633万 | +2.14% | 15.86 | 0.35 |
| 12/06 | 1,231 | 1,262 | 1,230 | 1,257 | +1.45% | 99,100 | 765億6085万 | +4.06% | 16.07 | 0.36 |
| 12/05 | 1,218 | 1,262 | 1,218 | 1,239 | +1.31% | 268,700 | 754億6451万 | +3.25% | 15.84 | 0.35 |
| 12/04 | 1,235 | 1,240 | 1,205 | 1,223 | -0.57% | 260,500 | 744億8999万 | +2.43% | 15.63 | 0.35 |
| 12/01 | 1,260 | 1,260 | 1,230 | 1,230 | -2.3% | 260,200 | 749億1634万 | +3.54% | 15.72 | 0.35 |
| 11/30 | 1,262 | 1,272 | 1,252 | 1,259 | -0.47% | 138,200 | 766億8266万 | +6.51% | 16.09 | 0.36 |
| 11/29 | 1,281 | 1,285 | 1,265 | 1,265 | -2.01% | 89,000 | 770億4811万 | +7.66% | 16.17 | 0.36 |
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 | 3,310 8/1 | 1,091 3/17 | 631,000 3/11 | - | - | +21.12% 5/7 | -30.2% 1/22 |
| 2009年 3月期 | 1,984 6/6 | 464 12/25 | 374,000 3/4 | - | - | +36.37% 4/7 | -35.76% 10/6 |
| 2010年 3月期 | 1,232 8/4 | 609 4/1 | 248,000 4/21 | - | - | +19.9% 12/9 | -17.71% 11/19 |
| 2011年 3月期 | 1,185 2/18 | 740 11/4 | 235,000 6/9 | 721億7479万 | 450億7118万 | +16.83% 12/14 | -24.56% 3/15 |
| 2012年 3月期 | 1,100 3/16 7/1 | 690 11/22 | 186,000 3/9 | 669億9770万 | 420億2583万 | +16.88% 2/23 | -13.25% 8/9 |
| 2013年 3月期 | 1,372 3/27 | 725 10/15 | 262,000 2/6 | 835億6440万 | 441億5757万 | +19.74% 2/6 | -16.72% 5/22 |
| 2014年 3月期 | 2,091 1/16 | 1,104 6/17 | 510,000 6/20 | 1273億5778万 | 672億4132万 | +15.73% 7/11 | -13.94% 6/14 |
| 2015年 3月期 | 2,805 12/24 12/8 | 1,420 5/15 | 597,000 2/4 | 1708億4581万 | 864億8879万 | +20.93% 12/4 | -17.16% 2/16 |
| 2016年 3月期 | 2,864 6/2 | 2,000 2/15 | 509,000 8/28 | 1744億3936万 | 1218億1519万 | +11.06% 6/2 | -17.28% 2/12 |
| 2017年 3月期 | 2,567 1/4 | 1,466 7/8 | 475,000 8/30 | 1563億4980万 | 892億9054万 | +13.67% 11/24 | -19.53% 6/28 |
| 2018年 3月期 | 2,645 11/6 | 1,868 3/30 | 279,500 11/7 | 1611億59万 | 1137億7539万 | +9.72% 10/31 | -13.95% 3/7 |
| 2019年 3月期 | 2,388 7/31 | 1,725 12/26 | 139,700 7/2 | 1454億4734万 | 1050億6560万 | +10.63% 7/18 | -13.8% 12/26 |
| 2020年 3月期 | 2,018 7/25 | 954 3/23 | 213,400 3/19 | 1229億1153万 | 581億584万 | +11.2% 7/2 | -30.02% 3/19 |
| 2021年 3月期 | 1,452 2/3 | 1,015 5/20 | 205,400 12/16 | 884億3783万 | 618億2121万 | +19.87% 6/8 | -11.54% 8/3 |
| 2022年 3月期 | 1,325 4/8 | 814 3/11 | 173,100 7/13 | 807億256万 | 495億7878万 | +10.12% 4/20 | -14.09% 3/9 |
| 2023年 3月期 | 974 4/21 | 732 10/27 | 593,700 4/11 | 593億2400万 | 445億8436万 | +12.22% 11/9 | -7.88% 5/25 |
| 最新 | 1,416 2024/4/25 | 191,600 | 862億4516万 | -5.22% 1,494 | |||
年間値上がり率
- 1990/12/28 vs 1989/12/29
- -3%（0.97倍）
- 1991/12/27 vs 1990/12/28
- -24%（0.76倍）
- 1992/12/28 vs 1991/12/27
- 14%（1.14倍）
- 1993/12/29 vs 1992/12/28
- -12%（0.88倍）
- 1994/12/30 vs 1993/12/29
- 21%（1.21倍）
- 1995/12/29 vs 1994/12/30
- -30%（0.7倍）
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -14%（0.86倍）
- 1998/12/30 vs 1997/12/30
- -14%（0.86倍）
- 1999/12/30 vs 1998/12/30
- 38%（1.38倍）
- 2000/12/29 vs 1999/12/30
- -23%（0.77倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- 31%（1.31倍）
- 2003/12/30 vs 2002/12/30
- 66%（1.66倍）
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 132%（2.32倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -79%（0.21倍）
- 2009/12/30 vs 2008/12/30
- 102%（2.02倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 118%（2.18倍）
- 2014/12/30 vs 2013/12/30
- 34%（1.34倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/04/25 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
352円（2002/10/10） - 302%（4.02倍）
1,416円（4/25）