株価チャート
株価
4/26
- 前日 (4/25)
- 1,780
- 始値
- 1,797
- 高値
- 1,819
- 安値
- 1,780
- 終値 +0.79%
- 1,794
- 出来高 +7.44%
- 43,300
乖離率
- 株価（5日）
移動平均値 - +0.67%
1,782 - 株価（25日）
移動平均値 - -0.28%
1,799 - 出来高（5日）
移動平均値 - -0.73%
43,620
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 | 1,797 | 1,819 | 1,780 | 1,794 | +0.79% | 43,300 | 588億1270万 | -0.28% | 10.29 | 0.27 |
| 04/25 | 1,789 | 1,801 | 1,775 | 1,780 | -0.95% | 40,300 | 583億5374万 | -1.49% | 10.21 | 0.27 |
| 04/24 | 1,803 | 1,813 | 1,794 | 1,797 | +0.67% | 37,100 | 589億1105万 | -0.94% | 10.31 | 0.27 |
| 04/23 | 1,761 | 1,800 | 1,759 | 1,785 | +1.83% | 53,900 | 585億1765万 | -1.82% | 10.24 | 0.27 |
| 04/22 | 1,754 | 1,756 | 1,719 | 1,753 | +2.28% | 43,500 | 574億6859万 | -3.84% | 10.06 | 0.27 |
| 04/19 | 1,744 | 1,759 | 1,701 | 1,714 | -2.45% | 54,400 | 561億9006万 | -6.29% | 9.83 | 0.26 |
| 04/18 | 1,709 | 1,762 | 1,709 | 1,757 | +2.81% | 40,300 | 575億9973万 | -4.25% | 10.08 | 0.27 |
| 04/17 | 1,733 | 1,735 | 1,693 | 1,709 | -1.38% | 69,300 | 560億2614万 | -7.17% | 9.81 | 0.26 |
| 04/16 | 1,782 | 1,799 | 1,729 | 1,733 | -3.72% | 64,200 | 568億1293万 | -6.27% | 9.94 | 0.26 |
| 04/15 | 1,776 | 1,809 | 1,759 | 1,800 | -0.33% | 49,000 | 590億940万 | -3.07% | 10.33 | 0.27 |
| 04/12 | 1,789 | 1,812 | 1,774 | 1,806 | +1.86% | 59,900 | 592億609万 | -3.06% | 10.36 | 0.27 |
| 04/11 | 1,730 | 1,782 | 1,722 | 1,773 | +1.31% | 55,000 | 581億2425万 | -4.98% | 10.17 | 0.27 |
| 04/10 | 1,766 | 1,774 | 1,750 | 1,750 | -1.35% | 45,600 | 573億7025万 | -6.42% | 10.04 | 0.26 |
| 04/09 | 1,793 | 1,798 | 1,768 | 1,774 | -0.45% | 48,800 | 581億5704万 | -5.39% | 10.18 | 0.27 |
| 04/08 | 1,773 | 1,798 | 1,765 | 1,782 | +0.51% | 37,700 | 584億1930万 | -5.11% | 10.22 | 0.27 |
| 04/05 | 1,762 | 1,779 | 1,750 | 1,773 | -1.23% | 49,300 | 581億2425万 | -5.84% | 10.17 | 0.27 |
| 04/04 | 1,798 | 1,814 | 1,788 | 1,795 | +0.79% | 44,900 | 588億4548万 | -4.83% | 10.3 | 0.27 |
| 04/03 | 1,756 | 1,800 | 1,746 | 1,781 | +0.62% | 60,100 | 583億8652万 | -5.67% | 10.22 | 0.27 |
| 04/02 | 1,812 | 1,830 | 1,761 | 1,770 | -2.53% | 91,800 | 580億2591万 | -6.3% | 10.16 | 0.27 |
| 04/01 | 1,883 | 1,883 | 1,816 | 1,816 | -3.56% | 75,500 | 595億3392万 | -3.86% | 10.42 | 0.27 |
| 03/29 | 1,884 | 1,897 | 1,873 | 1,883 | +0.48% | 35,700 | 617億3038万 | -0.16% | 10.8 | 0.29 |
| 03/28 | 1,904 | 1,916 | 1,870 | 1,874 | -2.85% | 55,400 | 614億3534万 | -0.27% | 10.75 | 0.28 |
| 03/27 | 1,915 | 1,945 | 1,907 | 1,929 | +0.73% | 62,900 | 632億3840万 | +2.99% | 11.07 | 0.29 |
| 03/26 | 1,929 | 1,937 | 1,907 | 1,915 | -1.08% | 54,300 | 627億7944万 | +2.68% | 10.99 | 0.29 |
| 03/25 | 2,000 | 2,000 | 1,936 | 1,936 | -3.3% | 71,400 | 634億6788万 | +4.31% | 11.11 | 0.29 |
| 03/22 | 1,979 | 2,003 | 1,956 | 2,002 | +2.67% | 67,100 | 656億3156万 | +8.45% | 11.49 | 0.3 |
| 03/21 | 1,908 | 1,980 | 1,905 | 1,950 | +2.79% | 85,100 | 639億2685万 | +6.32% | 11.19 | 0.3 |
| 03/19 | 1,907 | 1,917 | 1,886 | 1,897 | -0.52% | 83,600 | 621億8935万 | +3.95% | 10.88 | 0.29 |
| 03/18 | 1,920 | 1,920 | 1,885 | 1,907 | +0.9% | 84,000 | 625億1718万 | +4.95% | 10.94 | 0.29 |
| 03/15 | 1,880 | 1,917 | 1,876 | 1,890 | +0.43% | 82,000 | 619億5987万 | +4.48% | 10.84 | 0.29 |
| 03/14 | 1,911 | 1,927 | 1,876 | 1,882 | -0.48% | 81,200 | 616億9760万 | +4.44% | 10.8 | 0.28 |
| 03/13 | 1,951 | 1,966 | 1,872 | 1,891 | -1.05% | 108,400 | 619億9265万 | +5.35% | 10.85 | 0.29 |
| 03/12 | 1,930 | 1,930 | 1,880 | 1,911 | -1.6% | 87,900 | 626億4831万 | +6.76% | 10.96 | 0.29 |
| 03/11 | 2,010 | 2,029 | 1,917 | 1,942 | +0.15% | 279,700 | 636億6458万 | +8.86% | 11.14 | 0.29 |
| 03/08 | 1,887 | 1,967 | 1,887 | 1,939 | +2.32% | 121,200 | 635億6623万 | +9.12% | 11.13 | 0.29 |
| 03/07 | 1,882 | 1,913 | 1,877 | 1,895 | +1.28% | 91,400 | 621億2378万 | +7.06% | 10.87 | 0.29 |
| 03/06 | 1,865 | 1,879 | 1,845 | 1,871 | +0.7% | 63,400 | 613億3699万 | +6.07% | 10.74 | 0.28 |
| 03/05 | 1,856 | 1,867 | 1,832 | 1,858 | +0.11% | 53,900 | 609億1081万 | +5.63% | 10.66 | 0.28 |
| 03/04 | 1,912 | 1,912 | 1,836 | 1,856 | -2.42% | 83,000 | 608億4524万 | +5.82% | 10.65 | 0.28 |
| 03/01 | 1,877 | 1,902 | 1,865 | 1,902 | +1.87% | 64,300 | 623億5326万 | +8.69% | 10.91 | 0.29 |
| 02/29 | 1,849 | 1,883 | 1,846 | 1,867 | +1.41% | 47,200 | 612億586万 | +6.99% | 10.71 | 0.28 |
| 02/28 | 1,811 | 1,894 | 1,811 | 1,841 | +1.66% | 76,600 | 603億5350万 | +5.93% | 10.56 | 0.28 |
| 02/27 | 1,754 | 1,828 | 1,754 | 1,811 | +3.25% | 73,600 | 593億7001万 | +4.5% | 10.39 | 0.27 |
| 02/26 | 1,751 | 1,767 | 1,746 | 1,754 | +0.75% | 43,200 | 575億138万 | +1.45% | 10.06 | 0.27 |
| 02/22 | 1,733 | 1,749 | 1,724 | 1,741 | +0.99% | 50,400 | 570億7520万 | +0.75% | 9.99 | 0.26 |
| 02/21 | 1,710 | 1,726 | 1,702 | 1,724 | +0.52% | 27,500 | 565億1789万 | -0.23% | 9.89 | 0.26 |
| 02/20 | 1,746 | 1,758 | 1,715 | 1,715 | -1.38% | 42,800 | 562億2284万 | -0.75% | 9.84 | 0.26 |
| 02/19 | 1,700 | 1,739 | 1,691 | 1,739 | +3.02% | 60,700 | 570億963万 | +0.52% | 9.98 | 0.26 |
| 02/16 | 1,683 | 1,705 | 1,678 | 1,688 | +1.14% | 83,200 | 553億3770万 | -2.37% | 9.69 | 0.26 |
| 02/15 | 1,706 | 1,710 | 1,665 | 1,669 | -2.11% | 71,700 | 547億1482万 | -3.58% | 9.58 | 0.25 |
| 02/14 | 1,728 | 1,730 | 1,699 | 1,705 | -1.22% | 55,800 | 558億9501万 | -1.56% | 9.78 | 0.26 |
| 02/13 | 1,710 | 1,740 | 1,698 | 1,726 | +1.29% | 69,000 | 565億8345万 | -0.35% | 9.9 | 0.26 |
| 02/09 | 1,702 | 1,729 | 1,685 | 1,704 | -0.41% | 75,100 | 558億6223万 | -1.56% | 9.78 | 0.26 |
| 02/08 | 1,715 | 1,723 | 1,696 | 1,711 | -0.23% | 55,700 | 560億9171万 | -1.04% | 9.82 | 0.26 |
| 02/07 | 1,702 | 1,738 | 1,698 | 1,715 | +0.53% | 64,300 | 562億2284万 | -0.75% | 9.84 | 0.26 |
| 02/06 | 1,750 | 1,752 | 1,693 | 1,706 | -3.56% | 150,100 | 559億2779万 | -1.1% | 9.79 | 0.26 |
| 02/05 | 1,760 | 1,788 | 1,754 | 1,769 | +1.09% | 75,200 | 579億9312万 | +2.61% | 10.15 | 0.27 |
| 02/02 | 1,775 | 1,775 | 1,733 | 1,750 | -0.74% | 50,300 | 573億7025万 | +1.8% | 10.04 | 0.26 |
| 02/01 | 1,754 | 1,774 | 1,739 | 1,763 | -0.84% | 54,000 | 577億9642万 | +2.8% | 10.12 | 0.27 |
| 01/31 | 1,728 | 1,779 | 1,724 | 1,778 | +2.3% | 60,500 | 582億8817万 | +3.86% | 10.2 | 0.27 |
| 01/30 | 1,750 | 1,752 | 1,730 | 1,738 | -0.86% | 47,000 | 569億7685万 | +1.82% | 9.97 | 0.26 |
| 01/29 | 1,755 | 1,761 | 1,726 | 1,753 | +1.04% | 52,000 | 574億6859万 | +2.82% | 10.06 | 0.27 |
| 01/26 | 1,736 | 1,769 | 1,724 | 1,735 | -0.69% | 73,100 | 568億7850万 | +1.88% | 9.95 | 0.26 |
| 01/25 | 1,775 | 1,786 | 1,743 | 1,747 | -1.02% | 67,600 | 572億7190万 | +2.64% | 10.02 | 0.26 |
| 01/24 | 1,701 | 1,767 | 1,701 | 1,765 | +3.52% | 73,200 | 578億6199万 | +3.76% | 10.13 | 0.27 |
| 01/23 | 1,733 | 1,733 | 1,699 | 1,705 | -1.22% | 57,100 | 558億9501万 | +0.29% | 9.78 | 0.26 |
| 01/22 | 1,709 | 1,727 | 1,703 | 1,726 | +1.41% | 42,100 | 565億8345万 | +1.29% | 9.9 | 0.26 |
| 01/19 | 1,726 | 1,727 | 1,700 | 1,702 | -1.39% | 52,800 | 557億9666万 | -0.29% | 9.77 | 0.26 |
| 01/18 | 1,730 | 1,734 | 1,703 | 1,726 | -0.23% | 46,300 | 565億8345万 | +0.82% | 9.9 | 0.26 |
| 01/17 | 1,752 | 1,770 | 1,730 | 1,730 | -0.17% | 51,100 | 567億1459万 | +0.82% | 9.93 | 0.26 |
| 01/16 | 1,770 | 1,770 | 1,716 | 1,733 | -1.31% | 61,700 | 568億1293万 | +0.76% | 9.94 | 0.26 |
| 01/15 | 1,699 | 1,756 | 1,699 | 1,756 | +2.21% | 45,700 | 575億6694万 | +1.86% | 10.08 | 0.27 |
| 01/12 | 1,734 | 1,734 | 1,705 | 1,718 | -0.92% | 62,900 | 563億2119万 | -0.41% | 9.86 | 0.26 |
| 01/11 | 1,711 | 1,758 | 1,711 | 1,734 | +2.12% | 80,800 | 568億4572万 | +0.29% | 9.95 | 0.26 |
| 01/10 | 1,708 | 1,723 | 1,695 | 1,698 | -0.59% | 71,400 | 556億6553万 | -2.02% | 9.74 | 0.26 |
| 01/09 | 1,719 | 1,720 | 1,695 | 1,708 | +0.71% | 57,500 | 559億9336万 | -1.61% | 9.8 | 0.26 |
| 01/05 | 1,694 | 1,703 | 1,682 | 1,696 | +1.25% | 53,900 | 555億9996万 | -2.58% | 9.73 | 0.26 |
| 01/04 | 1,680 | 1,680 | 1,635 | 1,675 | -0.36% | 79,200 | 549億1152万 | -4.23% | 9.61 | 0.25 |
| 2023 | ||||||||||
| 12/29 | 1,649 | 1,694 | 1,649 | 1,681 | +2.25% | 68,900 | 551億822万 | -4.33% | 9.64 | 0.25 |
| 12/28 | 1,657 | 1,665 | 1,633 | 1,644 | -1.32% | 67,600 | 538億9525万 | -6.91% | 9.43 | 0.25 |
| 12/27 | 1,648 | 1,666 | 1,644 | 1,666 | +0.97% | 58,100 | 546億1647万 | -6.19% | 9.56 | 0.25 |
| 12/26 | 1,658 | 1,670 | 1,638 | 1,650 | -0.6% | 54,500 | 540億9195万 | -7.61% | 9.47 | 0.25 |
| 12/25 | 1,697 | 1,701 | 1,656 | 1,660 | -1.66% | 72,800 | 544億1978万 | -7.57% | 9.52 | 0.25 |
| 12/22 | 1,652 | 1,690 | 1,652 | 1,688 | +2.37% | 61,400 | 553億3770万 | -6.48% | 9.69 | 0.26 |
| 12/21 | 1,673 | 1,683 | 1,649 | 1,649 | -2.14% | 64,200 | 540億5916万 | -8.95% | 9.46 | 0.25 |
| 12/20 | 1,695 | 1,695 | 1,651 | 1,685 | -1.17% | 114,100 | 552億3935万 | -7.37% | 9.67 | 0.25 |
| 12/19 | 1,710 | 1,717 | 1,687 | 1,705 | -0.29% | 55,600 | 558億9501万 | -6.68% | 9.78 | 0.26 |
| 12/18 | 1,714 | 1,720 | 1,681 | 1,710 | -0.87% | 62,400 | 560億5893万 | -6.76% | 9.81 | 0.26 |
| 12/15 | 1,724 | 1,737 | 1,708 | 1,725 | +0.06% | 59,700 | 565億5067万 | -6.25% | 9.9 | 0.26 |
| 12/14 | 1,813 | 1,816 | 1,724 | 1,724 | -5.12% | 107,100 | 565億1789万 | -6.56% | 9.89 | 0.26 |
| 12/13 | 1,800 | 1,834 | 1,784 | 1,817 | +0.89% | 41,700 | 595億6671万 | -1.78% | 10.43 | 0.27 |
| 12/12 | 1,822 | 1,829 | 1,797 | 1,801 | -1.32% | 62,000 | 590億4218万 | -2.96% | 10.33 | 0.27 |
| 12/11 | 1,825 | 1,870 | 1,805 | 1,825 | -0.16% | 94,200 | 598億2897万 | -2.04% | 10.47 | 0.28 |
| 12/08 | 1,811 | 1,849 | 1,802 | 1,828 | -0.11% | 157,000 | 599億2732万 | -2.19% | 10.49 | 0.28 |
| 12/07 | 1,804 | 1,840 | 1,798 | 1,830 | +0.49% | 62,700 | 599億9289万 | -2.3% | 10.5 | 0.28 |
| 12/06 | 1,774 | 1,832 | 1,774 | 1,821 | +2.13% | 100,700 | 596億9784万 | -2.83% | 10.45 | 0.28 |
| 12/05 | 1,811 | 1,824 | 1,783 | 1,783 | -2.19% | 74,000 | 584億5208万 | -4.86% | 10.23 | 0.27 |
| 12/04 | 1,801 | 1,846 | 1,787 | 1,823 | +0.05% | 65,000 | 597億6340万 | -2.88% | 10.46 | 0.28 |
| 12/01 | 1,820 | 1,834 | 1,801 | 1,822 | +1.56% | 72,900 | 597億3062万 | -2.83% | 10.45 | 0.28 |
| 11/30 | 1,800 | 1,812 | 1,772 | 1,794 | -1.27% | 135,900 | 588億1270万 | -4.22% | 10.29 | 0.27 |
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 | |
| 2007年 3月期 | 4,775 955 4/6 | 3,570 714 11/22 | 83,000 415,000 3/9 415,000 5/25 | - | - | +6.28% 6/22 | -8.79% 6/8 |
| 2008年 3月期 | 4,100 820 6/18 | 2,755 551 1/22 | 203,400 1,017,000 12/18 | - | - | +11.5% 10/11 | -15.57% 8/17 |
| 2009年 3月期 | 3,450 690 4/30 | 2,205 441 10/10 | 156,200 781,000 9/8 | - | - | +16.07% 11/5 | -13.81% 9/17 |
| 2010年 3月期 | 2,710 542 4/3 542 4/2 | 1,795 359 12/21 | 133,800 669,000 12/21 | - | - | +7.42% 1/14 | -10.84% 10/2 |
| 2011年 3月期 | 2,340 468 2/17 | 1,445 289 10/28 | 91,400 457,000 3/11 | 888億8022万 | 548億8543万 | +11.46% 1/19 | -20.54% 3/15 |
| 2012年 3月期 | 2,035 407 4/1 | 1,480 296 6/20 | 83,000 415,000 6/21 | 772億9540万 | 562億1484万 | +12.03% 9/30 | -10.05% 8/5 |
| 2013年 3月期 | 2,250 450 3/22 | 1,390 278 5/30 | 135,200 676,000 6/21 | 854億6175万 | 527億9637万 | +12.95% 4/8 | -10.19% 5/16 |
| 2014年 3月期 | 2,525 505 5/15 | 1,800 360 6/21 360 6/18 他2件 | 128,200 641,000 5/24 | 959億707万 | 683億6940万 | +13.1% 7/5 | -15.63% 6/13 |
| 2015年 3月期 | 2,920 584 3/16 | 2,070 414 10/17 | 98,000 490,000 4/1 | 1050億7036万 | 744億8481万 | +11.62% 2/24 | -11.1% 10/17 |
| 2016年 3月期 | 3,260 652 12/2 | 1,910 382 2/12 | 105,800 529,000 11/12 | 1140億4458万 | 668億1753万 | +9.07% 8/18 | -28.08% 2/12 |
| 2017年 3月期 | 2,985 597 12/16 | 1,700 340 6/16 | 108,000 540,000 12/22 540,000 12/14 | 1044億2425万 | 594億7110万 | +14.53% 8/1 | -9.82% 6/16 |
| 2018年 3月期 | 2,625 525 1/10 | 2,030 406 9/6 | 120,600 603,000 11/22 | 918億3037万 | 710億1549万 | +9.29% 9/28 | -11.75% 2/13 |
| 2019年 3月期 | 2,460 492 5/11 | 1,287 12/25 | 165,800 1/24 | 860億5818万 | 450億2312万 | +8.5% 9/25 | -17.04% 10/29 |
| 2020年 3月期 | 1,437 4/2 | 585 3/17 | 238,100 3/13 | 488億3357万 | 191億7805万 | +11.07% 9/17 | -29.01% 3/13 |
| 2021年 3月期 | 1,055 3/19 | 634 4/3 | 824,500 11/30 | 345億8606万 | 207億8442万 | +17.67% 5/28 | -11.7% 11/30 |
| 2022年 3月期 | 1,018 2/15 | 780 12/1 | 182,600 1/4 | 333億7309万 | 255億7074万 | +12.3% 1/11 | -4.96% 6/21 |
| 2023年 3月期 | 1,421 2/24 | 919 4/8 | 380,400 3/14 | 465億8464万 | 301億2757万 | +14.84% 6/1 | -14.9% 3/16 |
| 最新 | 1,794 2024/4/26 | 43,300 | 588億1270万 | -0.28% 1,799 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 117%（2.17倍）
- 1985/12/28 vs 1984/12/28
- 17%（1.17倍）
- 1986/12/27 vs 1985/12/28
- 9%（1.09倍）
- 1987/12/28 vs 1986/12/27
- 29%（1.29倍）
- 1988/12/28 vs 1987/12/28
- 81%（1.81倍）
- 1989/12/29 vs 1988/12/28
- 45%（1.45倍）
- 1990/12/28 vs 1989/12/29
- -50%（0.5倍）
- 1991/12/30 vs 1990/12/28
- 42%（1.42倍）
- 1992/12/30 vs 1991/12/30
- -25%（0.75倍）
- 1993/12/30 vs 1992/12/30
- 24%（1.24倍）
- 1994/12/30 vs 1993/12/30
- -3%（0.97倍）
- 1995/12/28 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/28
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -18%（0.82倍）
- 1998/12/30 vs 1997/12/30
- -37%（0.63倍）
- 1999/12/30 vs 1998/12/30
- -16%（0.84倍）
- 2000/12/29 vs 1999/12/30
- -10%（0.9倍）
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- 10%（1.1倍）
- 2003/12/30 vs 2002/12/30
- 23%（1.23倍）
- 2004/12/30 vs 2003/12/30
- 29%（1.29倍）
- 2005/12/30 vs 2004/12/30
- 43%（1.43倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- -30%（0.7倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- -12%（0.88倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 29%（1.29倍）
- 2023/12/29 vs 2022/12/30
- 51%（1.51倍）
- 2024/04/26 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
585円（2020/03/17） - 207%（3.07倍）
1,794円（4/26）