株価チャート
株価
4/25
- 前日 (4/24)
- 1,107
- 始値
- 1,105
- 高値
- 1,107
- 安値
- 1,097
- 終値 -0.72%
- 1,099
- 出来高 -17.81%
- 257,900
乖離率
- 株価（5日）
移動平均値 - +0.55%
1,093 - 株価（25日）
移動平均値 - -1.79%
1,119 - 出来高（5日）
移動平均値 - -23.63%
337,700
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 | 1,105 | 1,107 | 1,097 | 1,099 | -0.72% | 257,900 | 2692億7698万 | -1.79% | 8.62 | 0.89 |
| 04/24 | 1,097 | 1,107 | 1,096 | 1,107 | +1.1% | 313,800 | 2712億3714万 | -1.16% | 8.68 | 0.89 |
| 04/23 | 1,097 | 1,104 | 1,092 | 1,095 | +0.27% | 282,200 | 2682億9690万 | -2.23% | 8.59 | 0.88 |
| 04/22 | 1,096 | 1,101 | 1,081 | 1,092 | +1.68% | 277,100 | 2675億6184万 | -2.41% | 8.56 | 0.88 |
| 04/19 | 1,085 | 1,091 | 1,048 | 1,074 | -1.74% | 557,500 | 2631億5148万 | -3.94% | 8.42 | 0.87 |
| 04/18 | 1,080 | 1,100 | 1,080 | 1,093 | +0.46% | 310,000 | 2678億686万 | -2.24% | 8.57 | 0.88 |
| 04/17 | 1,104 | 1,113 | 1,086 | 1,088 | -1.45% | 373,200 | 2665億8176万 | -2.42% | 8.53 | 0.88 |
| 04/16 | 1,135 | 1,140 | 1,103 | 1,104 | -2.82% | 488,600 | 2705億208万 | -0.9% | 8.66 | 0.89 |
| 04/15 | 1,133 | 1,143 | 1,118 | 1,136 | -0.35% | 478,600 | 2783億4272万 | +2.16% | 8.91 | 0.92 |
| 04/12 | 1,130 | 1,140 | 1,129 | 1,140 | +0.35% | 385,300 | 2793億2280万 | +2.8% | 8.94 | 0.92 |
| 04/11 | 1,123 | 1,137 | 1,116 | 1,136 | +0.8% | 300,800 | 2783億4272万 | +2.71% | 8.91 | 0.92 |
| 04/10 | 1,139 | 1,139 | 1,126 | 1,127 | -1.57% | 297,300 | 2761億3754万 | +2.08% | 8.84 | 0.91 |
| 04/09 | 1,131 | 1,154 | 1,131 | 1,145 | +2.23% | 447,700 | 561億958万 | +3.9% | 8.98 | 0.92 |
| 04/08 | 1,115 | 1,122 | 1,106 | 1,120 | +1.36% | 364,800 | 2744億2240万 | +1.82% | 8.78 | 0.9 |
| 04/05 | 1,099 | 1,108 | 1,089 | 1,105 | -0.27% | 438,100 | 2707億4710万 | +0.55% | 8.67 | 0.89 |
| 04/04 | 1,103 | 1,114 | 1,096 | 1,108 | +1% | 444,700 | 2714億8216万 | +0.82% | 8.69 | 0.9 |
| 04/03 | 1,094 | 1,105 | 1,087 | 1,097 | -0.81% | 454,200 | 2687億8694万 | -0.18% | 8.6 | 0.89 |
| 04/02 | 1,121 | 1,131 | 1,096 | 1,106 | -1.16% | 551,100 | 2709億9212万 | +0.64% | 8.67 | 0.89 |
| 04/01 | 1,169 | 1,170 | 1,116 | 1,119 | -3.7% | 629,500 | 2741億7738万 | +1.91% | 8.78 | 0.9 |
| 04/01 | 株式分割 1→5 | |||||||||
| 03/29 | 1,122 | 1,167 | 1,118 | 1,162 | +4.4% | 750,800 | 2847億1324万 | +5.93% | 9.11 | 0.94 |
| 03/28 | 1,153 | 1,164 | 1,110 | 1,113 | -4.22% | 893,800 | 1兆3635億 | +1.74% | 8.73 | 0.9 |
| 03/27 | 1,160 | 1,176 | 1,156 | 1,162 | +0.52% | 871,000 | 2847億1324万 | +6.41% | 9.11 | 0.94 |
| 03/26 | 1,144 | 1,158 | 1,144 | 1,156 | +1.05% | 393,500 | 2832億4312万 | +6.15% | 9.07 | 0.93 |
| 03/25 | 1,152 | 1,156 | 1,142 | 1,144 | -0.52% | 523,000 | 2803億288万 | +5.44% | 8.97 | 0.92 |
| 03/22 | 1,142 | 1,150 | 1,126 | 1,150 | +2.13% | 559,000 | 2817億7300万 | +6.38% | 9.02 | 0.93 |
| 03/21 | 1,122 | 1,128 | 1,112 | 1,126 | +2.18% | 609,000 | 2758億9252万 | +4.55% | 8.83 | 0.91 |
| 03/19 | 1,080 | 1,104 | 1,074 | 1,102 | +2.23% | 552,500 | 2700億1204万 | +2.51% | 8.64 | 0.89 |
| 03/18 | 1,074 | 1,080 | 1,064 | 1,078 | +1.32% | 542,500 | 2641億3156万 | +0.37% | 8.45 | 0.87 |
| 03/15 | 1,050 | 1,070 | 1,050 | 1,064 | +0.57% | 492,500 | 2607億128万 | -0.84% | 8.34 | 0.86 |
| 03/14 | 1,040 | 1,060 | 1,040 | 1,058 | +1.73% | 367,500 | 2592億3116万 | -1.49% | 8.3 | 0.85 |
| 03/13 | 1,058 | 1,064 | 1,032 | 1,040 | -0.95% | 532,000 | 2548億2080万 | -3.26% | 8.16 | 0.84 |
| 03/12 | 1,050 | 1,054 | 1,028 | 1,050 | 0% | 809,000 | 2572億7100万 | -2.51% | 8.23 | 0.85 |
| 03/11 | 1,066 | 1,066 | 1,042 | 1,050 | -2.23% | 997,500 | 2572億7100万 | -2.6% | 8.23 | 0.85 |
| 03/08 | 1,066 | 1,080 | 1,056 | 1,074 | +0.56% | 664,000 | 2631億5148万 | -0.37% | 8.42 | 0.87 |
| 03/07 | 1,078 | 1,082 | 1,062 | 1,068 | -0.74% | 745,000 | 2616億8136万 | -0.93% | 8.38 | 0.86 |
| 03/06 | 1,074 | 1,082 | 1,072 | 1,076 | -0.37% | 450,000 | 2636億4152万 | -0.19% | 8.44 | 0.87 |
| 03/05 | 1,082 | 1,082 | 1,072 | 1,080 | -0.37% | 401,500 | 2646億2160万 | +0.19% | 8.47 | 0.87 |
| 03/04 | 1,106 | 1,108 | 1,082 | 1,084 | -1.99% | 601,500 | 2656億168万 | +0.65% | 8.5 | 0.88 |
| 03/01 | 1,098 | 1,106 | 1,092 | 1,106 | +0.55% | 432,500 | 2709億9212万 | +2.79% | 8.67 | 0.89 |
| 02/29 | 1,114 | 1,116 | 1,098 | 1,100 | -0.9% | 638,000 | 2695億2200万 | +2.42% | 8.63 | 0.89 |
| 02/28 | 1,100 | 1,116 | 1,100 | 1,110 | +1.09% | 560,000 | 2719億7220万 | +3.54% | 8.71 | 0.9 |
| 02/27 | 1,092 | 1,106 | 1,092 | 1,098 | +0.55% | 461,000 | 2690億3196万 | +2.62% | 8.61 | 0.89 |
| 02/26 | 1,082 | 1,098 | 1,080 | 1,092 | +0.92% | 492,500 | 2675億6184万 | +2.34% | 8.56 | 0.88 |
| 02/22 | 1,080 | 1,082 | 1,072 | 1,082 | +0.37% | 359,500 | 2651億1164万 | +1.6% | 8.49 | 0.87 |
| 02/21 | 1,074 | 1,082 | 1,072 | 1,078 | +0.56% | 360,500 | 2641億3156万 | +1.32% | 8.45 | 0.87 |
| 02/20 | 1,082 | 1,084 | 1,068 | 1,072 | -0.56% | 328,000 | 2626億6144万 | +0.94% | 8.41 | 0.87 |
| 02/19 | 1,062 | 1,078 | 1,060 | 1,078 | +1.7% | 421,000 | 2641億3156万 | +1.6% | 8.45 | 0.87 |
| 02/16 | 1,056 | 1,072 | 1,056 | 1,060 | +0.76% | 692,000 | 2597億2120万 | +0.09% | 8.31 | 0.86 |
| 02/15 | 1,068 | 1,068 | 1,048 | 1,052 | -0.57% | 498,000 | 2577億6104万 | -0.57% | 8.25 | 0.85 |
| 02/14 | 1,066 | 1,066 | 1,048 | 1,058 | -0.94% | 588,500 | 2592億3116万 | +0.19% | 8.3 | 0.85 |
| 02/13 | 1,068 | 1,070 | 1,056 | 1,068 | +0.38% | 662,500 | 2616億8136万 | +1.33% | 8.38 | 0.86 |
| 02/09 | 1,058 | 1,074 | 1,050 | 1,064 | +0.19% | 727,000 | 2607億128万 | +1.24% | 8.34 | 0.86 |
| 02/08 | 1,078 | 1,080 | 1,046 | 1,062 | -3.1% | 1,326,000 | 2602億1124万 | +1.34% | 8.33 | 0.86 |
| 02/07 | 1,084 | 1,100 | 1,078 | 1,096 | +1.29% | 571,000 | 2685億4192万 | +4.98% | 8.6 | 0.89 |
| 02/06 | 1,086 | 1,092 | 1,078 | 1,082 | -0.18% | 560,000 | 2651億1164万 | +4.14% | 8.49 | 0.87 |
| 02/05 | 1,076 | 1,088 | 1,064 | 1,084 | +1.5% | 567,000 | 2656億168万 | +4.84% | 8.5 | 0.88 |
| 02/02 | 1,070 | 1,074 | 1,056 | 1,068 | 0% | 471,500 | 2616億8136万 | +3.79% | 8.38 | 0.86 |
| 02/01 | 1,070 | 1,074 | 1,060 | 1,068 | -0.74% | 368,000 | 2616億8136万 | +4.3% | 8.38 | 0.86 |
| 01/31 | 1,062 | 1,078 | 1,060 | 1,076 | +1.13% | 406,000 | 2636億4152万 | +5.49% | 8.44 | 0.87 |
| 01/30 | 1,076 | 1,076 | 1,064 | 1,064 | -0.75% | 261,500 | 2607億128万 | +4.93% | 8.34 | 0.86 |
| 01/29 | 1,060 | 1,074 | 1,058 | 1,072 | +1.52% | 484,500 | 2626億6144万 | +6.14% | 8.41 | 0.87 |
| 01/26 | 1,066 | 1,072 | 1,052 | 1,056 | -0.19% | 921,500 | 2587億4112万 | +5.18% | 8.28 | 0.85 |
| 01/25 | 1,046 | 1,062 | 1,046 | 1,058 | +1.15% | 432,500 | 2592億3116万 | +5.8% | 8.3 | 0.85 |
| 01/24 | 1,046 | 1,052 | 1,036 | 1,046 | -0.19% | 496,000 | 2562億9092万 | +5.02% | 8.2 | 0.84 |
| 01/23 | 1,062 | 1,066 | 1,044 | 1,048 | -1.32% | 546,000 | 2567億8096万 | +5.54% | 8.22 | 0.85 |
| 01/22 | 1,042 | 1,062 | 1,042 | 1,062 | +2.51% | 452,000 | 2602億1124万 | +7.16% | 8.33 | 0.86 |
| 01/19 | 1,040 | 1,042 | 1,032 | 1,036 | -0.38% | 402,000 | 2538億4072万 | +4.86% | 8.12 | 0.84 |
| 01/18 | 1,040 | 1,046 | 1,036 | 1,040 | 0% | 312,500 | 2548億2080万 | +5.48% | 8.16 | 0.84 |
| 01/17 | 1,044 | 1,060 | 1,040 | 1,040 | -0.19% | 480,500 | 2548億2080万 | +5.69% | 8.16 | 0.84 |
| 01/16 | 1,050 | 1,052 | 1,040 | 1,042 | -0.38% | 375,000 | 2553億1084万 | +6.11% | 8.17 | 0.84 |
| 01/15 | 1,022 | 1,046 | 1,022 | 1,046 | +2.35% | 410,000 | 2562億9092万 | +6.63% | 8.2 | 0.84 |
| 01/12 | 1,034 | 1,038 | 1,018 | 1,022 | -0.78% | 510,000 | 2504億1044万 | +4.39% | 8.01 | 0.83 |
| 01/11 | 1,024 | 1,036 | 1,024 | 1,030 | +1.58% | 548,000 | 2523億7060万 | +5.42% | 8.08 | 0.83 |
| 01/10 | 1,010 | 1,022 | 1,006 | 1,014 | +0.4% | 546,000 | 2484億5028万 | +3.89% | 7.95 | 0.82 |
| 01/09 | 1,000 | 1,014 | 1,000 | 1,010 | +1.71% | 579,500 | 2474億7020万 | +3.59% | 7.92 | 0.82 |
| 01/05 | 990 | 995 | 988 | 993 | +1.02% | 385,500 | 2433億486万 | +1.95% | 7.79 | 0.8 |
| 01/04 | 969 | 986 | 960 | 983 | +1.55% | 457,000 | 2408億5466万 | +0.82% | 7.71 | 0.79 |
| 2023 | ||||||||||
| 12/29 | 961 | 972 | 961 | 968 | +0.41% | 310,500 | 2371億7936万 | -0.72% | 7.59 | 0.78 |
| 12/28 | 967 | 970 | 961 | 964 | -0.1% | 214,500 | 2361億9928万 | -1.23% | 7.56 | 0.78 |
| 12/27 | 959 | 965 | 957 | 965 | +1.05% | 335,500 | 2364億4430万 | -1.23% | 7.57 | 0.78 |
| 12/26 | 951 | 957 | 949 | 955 | +0.63% | 243,000 | 2339億9410万 | -2.25% | 7.49 | 0.77 |
| 12/25 | 968 | 968 | 949 | 949 | -0.52% | 303,000 | 2325億2398万 | -2.87% | 7.44 | 0.77 |
| 12/22 | 949 | 957 | 946 | 954 | +1.49% | 302,500 | 2337億4908万 | -2.45% | 7.48 | 0.77 |
| 12/21 | 946 | 946 | 936 | 940 | -1.36% | 404,500 | 2303億1880万 | -3.89% | 7.37 | 0.76 |
| 12/20 | 943 | 959 | 941 | 953 | +1.71% | 512,000 | 2335億406万 | -2.66% | 7.47 | 0.77 |
| 12/19 | 948 | 948 | 932 | 937 | -1.47% | 820,500 | 2295億8374万 | -4.39% | 7.35 | 0.76 |
| 12/18 | 945 | 952 | 936 | 951 | -0.63% | 415,000 | 2330億1402万 | -3.26% | 7.46 | 0.77 |
| 12/15 | 967 | 973 | 954 | 957 | -1.03% | 600,000 | 2344億8414万 | -2.94% | 7.51 | 0.77 |
| 12/14 | 991 | 996 | 965 | 967 | -2.22% | 645,500 | 2369億3434万 | -2.03% | 7.58 | 0.78 |
| 12/13 | 996 | 999 | 984 | 989 | -0.2% | 310,000 | 2423億2478万 | +0.3% | 7.76 | 0.8 |
| 12/12 | 994 | 1,000 | 989 | 991 | 0% | 323,500 | 2428億1482万 | +0.61% | 7.77 | 0.8 |
| 12/11 | 990 | 995 | 984 | 991 | +0.71% | 402,000 | 2428億1482万 | +0.61% | 7.77 | 0.8 |
| 12/08 | 1,000 | 1,006 | 983 | 984 | -2.19% | 600,500 | 2410億9968万 | -0.1% | 7.72 | 0.79 |
| 12/07 | 993 | 1,008 | 992 | 1,006 | -0.2% | 398,000 | 2464億9012万 | +2.13% | 7.89 | 0.81 |
| 12/06 | 983 | 1,010 | 983 | 1,008 | +2.34% | 511,500 | 2469億8016万 | +2.54% | 7.91 | 0.81 |
| 12/05 | 991 | 996 | 984 | 985 | -0.71% | 373,500 | 2413億4470万 | +0.61% | 7.72 | 0.8 |
| 12/04 | 991 | 996 | 981 | 992 | +0.1% | 334,500 | 2430億5984万 | +1.43% | 7.78 | 0.8 |
| 12/01 | 993 | 994 | 988 | 991 | -0.1% | 371,500 | 2428億1482万 | +1.64% | 7.77 | 0.8 |
| 11/30 | 992 | 994 | 981 | 992 | -0.2% | 462,000 | 2430億5984万 | +2.06% | 7.78 | 0.8 |
| 11/29 | 995 | 1,002 | 989 | 994 | -0.5% | 279,000 | 2435億4988万 | +2.58% | 7.8 | 0.8 |
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 | 710 3,550 2/5 | 473 2,365 7/21 | 1,636,500 327,300 7/21 | - | - | +14.4% 8/16 | -14.04% 3/7 |
| 2008年 3月期 | 606 3,030 5/14 | 305 1,526 1/23 1,525 1/22 | 1,794,000 358,800 4/13 | - | - | +13.4% 2/4 | -19.17% 8/10 |
| 2009年 3月期 | 479 2,395 6/6 | 174 870 3/12 | 1,346,000 269,200 3/25 | - | - | +18.4% 11/28 | -35.25% 10/27 |
| 2010年 3月期 | 378 1,885 3/31 1,888 3/30 | 195 976 4/28 | 1,436,000 287,200 8/27 | 695億7091万 | - | +17.24% 10/22 | -8.59% 10/2 |
| 2011年 3月期 | 457 2,285 1/6 | 298 1,490 3/15 | 1,507,500 301,500 3/28 | 841億9996万 | 549億501万 | +11.73% 11/18 | -25.57% 3/15 |
| 2012年 3月期 | 434 2,172 3/28 | 301 1,504 11/28 | 2,333,500 466,700 2/28 | 800億3602万 | 554億2089万 | +9.85% 3/12 | -11.54% 8/8 |
| 2013年 3月期 | 604 3,020 3/25 | 348 1,741 6/14 1,740 6/5 | 2,323,000 464,600 2/6 | 1112億8398万 | 641億1726万 | +14.61% 4/24 | -10.83% 5/18 |
| 2014年 3月期 | 810 4,050 5/20 | 436 2,181 9/2 | 15,416,000 3,083,200 9/10 | 1492億3845万 | 803億6766万 | +17.56% 5/20 | -21.75% 8/30 |
| 2015年 3月期 | 580 2,898 7/17 | 434 2,168 1/19 | 8,413,500 1,682,700 12/4 | 1235億9680万 | 924億6303万 | +12% 11/4 | -8.3% 10/17 |
| 2016年 3月期 | 597 2,984 7/21 | 347 1,737 2/12 | 3,389,500 677,900 3/28 | 1272億6461万 | 740億8131万 | +12.13% 11/9 | -21.29% 2/12 |
| 2017年 3月期 | 540 2,699 12/16 | 332 1,662 6/28 | 2,331,500 466,300 3/28 | 1151億965万 | 708億8263万 | +10.2% 12/8 | -10.63% 6/16 |
| 2018年 3月期 | 635 3,175 3/22 | 440 2,202 4/17 | 3,313,000 662,600 3/27 | 1354億1057万 | 939億1309万 | +12.56% 3/22 | -8.51% 2/14 |
| 2019年 3月期 | 658 3,290 5/17 | 434 2,170 12/25 | 2,825,000 565,000 3/26 | 1403億1521万 | 925億4833万 | +7.01% 2/19 | -14.83% 12/25 |
| 2020年 3月期 | 702 3,510 1/10 | 333 1,666 3/19 | 2,984,500 596,900 3/27 | 1720億404万 | 816億4066万 | +11.79% 9/17 | -36.79% 3/19 |
| 2021年 3月期 | 732 3,660 3/22 | 353 1,766 4/6 | 3,181,500 636,300 3/29 | 1793億5464万 | 865億4106万 | +13.38% 5/27 | -6.56% 4/21 |
| 2022年 3月期 | 769 3,845 9/14 | 566 2,831 3/9 | 3,102,500 620,500 3/25 | 1884億2038万 | 1387億3032万 | +8.26% 9/14 | -10.53% 11/11 |
| 2023年 3月期 | 755 3,775 3/9 | 580 2,898 4/27 | 2,742,500 548,500 3/29 | 1849億9010万 | 1420億1359万 | +6.02% 6/8 | -5.92% 9/26 |
| 最新 | 1,099 2024/4/25 | 257,900 | 2692億7698万 | -1.79% 1,119 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- 25%（1.25倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -12%（0.88倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 41%（1.41倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 42%（1.42倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 45%（1.45倍）
- 2024/04/25 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
174円（2009/03/12） - 532%（6.32倍）
1,099円（4/25）