株価チャート
株価
4/25
- 前日 (4/24)
- 79,900
- 始値
- 80,200
- 高値
- 82,200
- 安値
- 80,100
- 終値 +2%
- 81,500
- 出来高 +116.54%
- 17,847
乖離率
- 株価（5日）
移動平均値 - +1.67%
80,160 - 株価（25日）
移動平均値 - +2.56%
79,464 - 出来高（5日）
移動平均値 - +19.76%
14,902
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 | 80,200 | 82,200 | 80,100 | 81,500 | +2% | 17,847 | - | +2.56% | - | - |
| 04/24 | 80,400 | 80,400 | 79,700 | 79,900 | -0.62% | 8,242 | - | +0.68% | - | - |
| 04/23 | 80,800 | 81,400 | 79,900 | 80,400 | +0.5% | 15,609 | - | +1.41% | - | - |
| 04/22 | 79,700 | 80,500 | 79,400 | 80,000 | +1.27% | 16,149 | - | +1.06% | - | - |
| 04/19 | 79,300 | 80,000 | 78,100 | 79,000 | -0.5% | 16,662 | - | -0.06% | - | - |
| 04/18 | 79,000 | 80,000 | 78,800 | 79,400 | -0.5% | 19,037 | - | +0.62% | - | - |
| 04/17 | 79,000 | 80,300 | 78,600 | 79,800 | +1.01% | 11,920 | - | +1.42% | - | - |
| 04/16 | 80,000 | 81,000 | 78,700 | 79,000 | -0.88% | 15,499 | - | +0.67% | - | - |
| 04/15 | 79,600 | 80,000 | 79,400 | 79,700 | +0.13% | 8,050 | - | +1.82% | - | - |
| 04/12 | 78,400 | 79,600 | 78,000 | 79,600 | 0% | 18,561 | - | +1.94% | - | - |
| 04/11 | 78,400 | 79,700 | 77,700 | 79,600 | +0.25% | 17,312 | - | +2.22% | - | - |
| 04/10 | 80,200 | 80,500 | 79,000 | 79,400 | -1% | 10,291 | - | +2.2% | - | - |
| 04/09 | 79,500 | 80,800 | 79,200 | 80,200 | +2.43% | 16,669 | - | +3.5% | - | - |
| 04/08 | 76,600 | 78,600 | 76,500 | 78,300 | +2.22% | 18,716 | - | +1.39% | - | - |
| 04/05 | 77,900 | 78,000 | 76,300 | 76,600 | -1.67% | 13,148 | - | -0.47% | - | - |
| 04/04 | 77,000 | 78,100 | 76,700 | 77,900 | +0.65% | 15,950 | - | +1.43% | - | - |
| 04/03 | 78,100 | 78,400 | 76,900 | 77,400 | -1.65% | 14,460 | - | +0.94% | - | - |
| 04/02 | 80,200 | 80,200 | 77,900 | 78,700 | -1.13% | 12,799 | - | +2.73% | - | - |
| 04/01 | 80,200 | 81,200 | 79,400 | 79,600 | -0.13% | 12,913 | - | +4.16% | - | - |
| 03/29 | 79,200 | 79,700 | 78,500 | 79,700 | +0.5% | 14,014 | - | +4.6% | - | - |
| 03/28 | 80,700 | 81,100 | 79,100 | 79,300 | -1.12% | 12,836 | - | +4.43% | - | - |
| 03/27 | 80,700 | 81,000 | 79,300 | 80,200 | -0.12% | 17,136 | - | +5.99% | - | - |
| 03/26 | 80,500 | 80,800 | 79,600 | 80,300 | 0% | 15,520 | - | +6.52% | - | - |
| 03/25 | 79,800 | 81,100 | 79,800 | 80,300 | -0.62% | 13,517 | - | +6.94% | - | - |
| 03/22 | 79,600 | 81,000 | 79,200 | 80,800 | +2.28% | 25,574 | - | +8.05% | - | - |
| 03/21 | 78,600 | 79,200 | 77,700 | 79,000 | +1.41% | 23,406 | - | +6.02% | - | - |
| 03/19 | 77,600 | 79,200 | 77,600 | 77,900 | +0.78% | 29,397 | - | +4.79% | - | - |
| 03/18 | 77,200 | 78,100 | 76,700 | 77,300 | +0.13% | 17,893 | - | +4.27% | - | - |
| 03/15 | 76,000 | 77,800 | 75,800 | 77,200 | +2.25% | 40,037 | - | +4.4% | - | - |
| 03/14 | 74,200 | 75,500 | 74,100 | 75,500 | +2.3% | 15,829 | - | +2.38% | - | - |
| 03/13 | 74,700 | 74,800 | 73,400 | 73,800 | -1.07% | 12,579 | - | +0.21% | - | - |
| 03/12 | 74,600 | 74,800 | 73,300 | 74,600 | +0.81% | 12,614 | - | +1.27% | - | - |
| 03/11 | 74,800 | 74,900 | 73,400 | 74,000 | -1.33% | 10,828 | - | +0.43% | - | - |
| 03/08 | 73,600 | 76,200 | 73,600 | 75,000 | +1.08% | 21,887 | - | +1.74% | - | - |
| 03/07 | 75,100 | 75,500 | 73,600 | 74,200 | -1.07% | 15,844 | - | +0.61% | - | - |
| 03/06 | 75,300 | 75,500 | 74,100 | 75,000 | +0.81% | 16,947 | - | +1.58% | - | - |
| 03/05 | 74,300 | 74,800 | 73,600 | 74,400 | +1.09% | 18,369 | - | +0.7% | - | - |
| 03/04 | 72,700 | 74,600 | 72,500 | 73,600 | +2.65% | 26,254 | - | -0.47% | - | - |
| 03/01 | 72,600 | 72,900 | 71,500 | 71,700 | -1.24% | 23,710 | - | -3.13% | - | - |
| 02/29 | 74,900 | 75,100 | 72,100 | 72,600 | -3.07% | 32,948 | - | -2.12% | - | - |
| 02/28 | 76,000 | 76,300 | 74,900 | 74,900 | -0.93% | 16,167 | - | +0.88% | - | - |
| 02/27 | 74,800 | 76,500 | 74,600 | 75,600 | +2.02% | 30,562 | - | +1.89% | - | - |
| 02/26 | 74,600 | 75,200 | 73,800 | 74,100 | +0.41% | 21,313 | - | +0.03% | - | - |
| 02/22 | 73,200 | 74,900 | 73,000 | 73,800 | +0.68% | 30,897 | - | -0.15% | - | - |
| 02/21 | 73,000 | 73,600 | 72,300 | 73,300 | +1.1% | 15,895 | - | -0.68% | - | - |
| 02/20 | 73,200 | 73,300 | 72,100 | 72,500 | -0.96% | 12,055 | - | -1.65% | - | - |
| 02/19 | 73,000 | 73,200 | 72,300 | 73,200 | +0.27% | 12,639 | - | -0.64% | - | - |
| 02/16 | 73,200 | 73,600 | 71,900 | 73,000 | +0.69% | 19,362 | - | -0.75% | - | - |
| 02/15 | 74,100 | 74,100 | 71,900 | 72,500 | -2.29% | 19,877 | - | -1.26% | - | - |
| 02/14 | 74,600 | 74,800 | 73,800 | 74,200 | -0.54% | 12,524 | - | +1.18% | - | - |
| 02/13 | 73,700 | 74,600 | 73,500 | 74,600 | +2.47% | 17,007 | - | +1.93% | - | - |
| 02/09 | 73,300 | 73,300 | 72,500 | 72,800 | +0.28% | 10,676 | - | -0.26% | - | - |
| 02/08 | 72,500 | 73,300 | 72,400 | 72,600 | +0.55% | 9,057 | - | -0.28% | - | - |
| 02/07 | 73,100 | 73,500 | 72,200 | 72,200 | -1.1% | 12,044 | - | -0.64% | - | - |
| 02/06 | 74,700 | 74,800 | 72,900 | 73,000 | -1.62% | 17,538 | - | +0.59% | - | - |
| 02/05 | 75,000 | 75,400 | 74,100 | 74,200 | -1.07% | 20,937 | - | +2.42% | - | - |
| 02/02 | 75,600 | 75,800 | 74,600 | 75,000 | +0.13% | 19,966 | - | +3.82% | - | - |
| 02/01 | 75,100 | 75,800 | 74,400 | 74,900 | -1.32% | 19,843 | - | +4.03% | - | - |
| 01/31 | 76,400 | 77,100 | 75,700 | 75,900 | -0.39% | 25,747 | - | +5.73% | - | - |
| 01/30 | 76,800 | 76,800 | 75,600 | 76,200 | -0.13% | 14,637 | - | +6.58% | - | - |
| 01/29 | 75,800 | 76,700 | 75,600 | 76,300 | +0.39% | 17,386 | - | +7.13% | - | - |
| 01/26 | 75,900 | 76,200 | 75,000 | 76,000 | +0.93% | 14,538 | - | +7.37% | - | - |
| 01/25 | 75,300 | 75,700 | 74,500 | 75,300 | -0.4% | 21,055 | - | +6.94% | - | - |
| 01/24 | 75,700 | 78,000 | 75,000 | 75,600 | +1.61% | 39,341 | - | +7.85% | - | - |
| 01/23 | 74,200 | 75,000 | 73,800 | 74,400 | +0.95% | 30,291 | - | +6.55% | - | - |
| 01/22 | 72,700 | 73,900 | 72,200 | 73,700 | +1.52% | 22,850 | - | +5.9% | - | - |
| 01/19 | 70,500 | 72,600 | 70,300 | 72,600 | +3.71% | 15,251 | - | +4.68% | - | - |
| 01/18 | 71,500 | 72,300 | 69,700 | 70,000 | -1.55% | 24,365 | - | +1.21% | - | - |
| 01/17 | 71,700 | 71,700 | 70,900 | 71,100 | -0.14% | 20,178 | - | +2.93% | - | - |
| 01/16 | 70,900 | 71,900 | 70,500 | 71,200 | 0% | 19,043 | - | +3.27% | - | - |
| 01/15 | 70,200 | 71,300 | 70,200 | 71,200 | +1.42% | 10,581 | - | +3.45% | - | - |
| 01/12 | 70,100 | 70,700 | 69,600 | 70,200 | +0.43% | 11,842 | - | +2.15% | - | - |
| 01/11 | 69,800 | 70,300 | 69,500 | 69,900 | -0.43% | 13,507 | - | +1.82% | - | - |
| 01/10 | 70,800 | 71,300 | 70,200 | 70,200 | -0.43% | 14,553 | - | +2.34% | - | - |
| 01/09 | 70,200 | 70,700 | 68,000 | 70,500 | +1.15% | 22,443 | - | +2.82% | - | - |
| 01/05 | 68,100 | 69,800 | 68,100 | 69,700 | +2.2% | 16,486 | - | +1.72% | - | - |
| 01/04 | 69,500 | 69,600 | 67,900 | 68,200 | -1.45% | 11,194 | - | -0.53% | - | - |
| 2023 | ||||||||||
| 12/29 | 69,200 | 69,400 | 68,600 | 69,200 | -0.86% | 10,876 | - | +0.79% | - | - |
| 12/28 | 67,900 | 69,900 | 67,700 | 69,800 | 0% | 27,492 | - | +1.57% | - | - |
| 12/27 | 69,500 | 69,800 | 68,900 | 69,800 | +1.01% | 28,437 | - | +1.52% | - | - |
| 12/26 | 69,000 | 69,800 | 68,900 | 69,100 | +0.14% | 12,957 | - | +0.48% | - | - |
| 12/25 | 69,600 | 69,600 | 68,900 | 69,000 | -0.86% | 9,495 | - | +0.25% | - | - |
| 12/22 | 68,500 | 69,800 | 68,100 | 69,600 | +1.46% | 11,406 | - | +1.01% | - | - |
| 12/21 | 69,000 | 69,500 | 68,300 | 68,600 | -1.01% | 23,051 | - | -0.49% | - | - |
| 12/20 | 66,400 | 69,600 | 66,300 | 69,300 | +5.96% | 35,437 | - | +0.43% | - | - |
| 12/19 | 67,200 | 67,200 | 64,900 | 65,400 | -1.95% | 28,800 | - | -5.17% | - | - |
| 12/18 | 67,000 | 67,100 | 66,200 | 66,700 | -1.19% | 20,123 | - | -3.4% | - | - |
| 12/15 | 68,500 | 68,800 | 67,000 | 67,500 | -1.75% | 33,028 | - | -2.24% | - | - |
| 12/14 | 68,600 | 69,200 | 68,600 | 68,700 | +0.15% | 12,547 | - | -0.45% | - | - |
| 12/13 | 68,000 | 68,600 | 68,000 | 68,600 | +1.33% | 12,285 | - | -0.48% | - | - |
| 12/12 | 67,900 | 68,200 | 67,400 | 67,700 | -0.15% | 10,756 | - | -1.69% | - | - |
| 12/11 | 68,100 | 68,700 | 67,700 | 67,800 | -0.15% | 9,419 | - | -1.55% | - | - |
| 12/08 | 67,600 | 68,400 | 67,400 | 67,900 | 0% | 17,637 | - | -1.41% | - | - |
| 12/07 | 68,300 | 68,300 | 67,600 | 67,900 | -0.29% | 8,959 | - | -1.45% | - | - |
| 12/06 | 68,700 | 69,000 | 68,100 | 68,100 | -0.73% | 10,997 | - | -1.2% | - | - |
| 12/05 | 68,400 | 68,700 | 68,200 | 68,600 | +0.15% | 10,819 | - | -0.46% | - | - |
| 12/04 | 68,800 | 69,200 | 68,100 | 68,500 | 0% | 13,434 | - | -0.7% | - | - |
| 12/01 | 68,800 | 69,300 | 68,500 | 68,500 | -1.3% | 11,875 | - | -0.74% | - | - |
| 11/30 | 68,700 | 69,600 | 67,700 | 69,400 | -0.14% | 29,390 | - | +0.52% | - | - |
| 11/29 | 70,600 | 70,700 | 69,100 | 69,500 | -1.56% | 11,871 | - | +0.71% | - | - |
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 | 51,417 616,998 7/6 | 19,175 230,099 9/30 | 7,896 658 7/6 | - | - | +8.95% 3/24 | -58.95% 10/16 |
| 2009年 3月期 | 20,925 251,099 10/1 | 6,750 81,000 10/28 | 13,116 1,093 5/19 | - | - | +45.57% 12/15 | -20.77% 11/7 |
| 2010年 3月期 | 22,333 267,999 9/24 | 10,750 129,000 11/30 | 8,184 682 5/18 | - | - | +26.52% 4/30 | -13.03% 11/27 |
| 2011年 3月期 | 24,342 292,099 4/28 | 14,675 176,099 3/15 | 13,284 1,107 4/14 | - | - | +15.72% 4/14 | -20.89% 3/15 |
| 2012年 3月期 | 25,330 12/25 | 14,842 178,099 11/28 | 45,724 9/13 | - | - | +18.59% 1/31 | -7.41% 6/4 |
| 2013年 12月期 | 51,800 12/9 12/4 | 23,410 1/9 | 65,893 4/18 | 1093億6435万 | - | +24.72% 4/8 | -16.35% 5/14 |
| 2014年 12月期 | 82,900 12/24 12/22 | 44,950 4/16 | 101,302 9/10 | 2313億9719万 | 1178億2658万 | +12.59% 6/11 | -6.68% 2/3 |
| 2015年 12月期 | 94,800 12/21 | 70,100 9/8 | 65,178 1/28 | 2980億7271万 | 2204億1031万 | +11.24% 2/4 | -9.78% 7/10 |
| 2016年 12月期 | 104,300 4/7 | 69,900 10/31 | 101,243 7/28 | 3464億7490万 | 2629億5729万 | +8.34% 2/26 | -11.55% 6/27 |
| 2017年 12月期 | 81,800 6/8 | 71,000 9/29 | 58,680 3/17 | 3077億2399万 | 2847億7013万 | +5.2% 10/19 | -5.83% 9/11 |
| 2018年 12月期 | 86,200 6/26 | 74,900 4/5 3/28 | 29,024 1/18 | 3457億3501万 | 3004億1244万 | +7.76% 4/27 | -5.78% 1/4 |
| 2019年 12月期 | 92,000 7/24 | 75,600 1/4 | 125,133 1/24 | 4105億3592万 | 3032億2003万 | +6.72% 11/5 | -10.86% 1/27 |
| 2020年 12月期 | 82,900 1/16 1/6 | 24,320 3/19 | 232,134 3/19 | 3699億2856万 | 1085億2427万 | +26.96% 6/3 | -58.04% 3/19 |
| 2021年 12月期 | 72,500 6/9 | 51,000 1/5 | 71,102 7/29 | 3238億5793万 | 2275億7969万 | +16.39% 2/25 | -13.66% 12/2 |
| 2022年 12月期 | 81,300 12/14 | 53,100 1/27 1/21 | 62,512 7/28 | - | - | +9.26% 1/25 | -7.98% 6/15 |
| 2023年 12月期 | 86,200 1/25 | 64,900 12/19 | 75,560 9/21 | - | - | +7.85% 1/24 | -11.91% 3/23 |
| 最新 | 81,500 2024/4/25 | 17,847 | 3640億6098万 | +2.56% 79,464 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- -30%（0.7倍）
- 2010/12/30 vs 2009/12/30
- 96%（1.96倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- 49%（1.49倍）
- 2013/12/30 vs 2012/12/28
- 111%（2.11倍）
- 2014/12/30 vs 2013/12/30
- 53%（1.53倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- 4%（1.04倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 38%（1.38倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/04/25 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
6,750円（2008/10/28） - 1107%（12.07倍）
81,500円（4/25）