株価チャート
株価
4/25
- 前日 (4/24)
- 840
- 始値
- 843
- 高値
- 845
- 安値
- 837
- 終値 +0.48%
- 844
- 出来高 +17.7%
- 198,200
乖離率
- 株価(5日)
移動平均値 - +0.24%
842 - 株価(25日)
移動平均値 - -4.52%
884 - 出来高(5日)
移動平均値 - -23.73%
259,860
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 | 843 | 845 | 837 | 844 | +0.48% | 198,200 | 1011億9272万 | -4.52% | 22.94 | 1.87 |
04/24 | 842 | 847 | 840 | 840 | -0.12% | 168,400 | 1007億1313万 | -5.3% | 22.83 | 1.86 |
04/23 | 850 | 851 | 840 | 841 | -1.64% | 257,200 | 1008億3303万 | -5.51% | 22.85 | 1.86 |
04/22 | 845 | 856 | 839 | 855 | +2.89% | 313,400 | 1025億1158万 | -4.26% | 23.23 | 1.89 |
04/19 | 842 | 843 | 825 | 831 | -2.35% | 362,100 | 996億3406万 | -7.25% | 22.58 | 1.84 |
04/18 | 843 | 858 | 843 | 851 | +1.31% | 223,900 | 1020億3199万 | -5.44% | 23.13 | 1.88 |
04/17 | 850 | 857 | 840 | 840 | -1.18% | 317,600 | 1007億1313万 | -6.87% | 22.83 | 1.86 |
04/16 | 860 | 864 | 845 | 850 | -2.07% | 415,300 | 1019億1209万 | -6.08% | 23.1 | 1.88 |
04/15 | 888 | 892 | 858 | 868 | -3.02% | 617,000 | 1040億7023万 | -4.19% | 23.59 | 1.92 |
04/12 | 941 | 952 | 884 | 895 | -1.76% | 1,134,300 | 1073億744万 | -1.21% | 24.32 | 1.98 |
04/11 | 906 | 919 | 896 | 911 | +0.22% | 520,800 | 1092億2579万 | +0.77% | 24.76 | 2.02 |
04/10 | 900 | 914 | 900 | 909 | +0.66% | 288,900 | 1089億8599万 | +0.78% | 24.7 | 2.01 |
04/09 | 906 | 907 | 898 | 903 | -0.44% | 257,700 | 1082億6661万 | +0.44% | 24.54 | 2 |
04/08 | 904 | 916 | 900 | 907 | +1% | 225,700 | 1087億4620万 | +1.11% | 24.65 | 2.01 |
04/05 | 886 | 899 | 882 | 898 | +0.67% | 146,500 | 1076億6713万 | +0.34% | 24.4 | 1.99 |
04/04 | 887 | 897 | 886 | 892 | +1.02% | 161,200 | 1069億4775万 | -0.11% | 24.24 | 1.98 |
04/03 | 887 | 893 | 881 | 883 | -0.56% | 255,300 | 1058億6868万 | -1.01% | 24 | 1.96 |
04/02 | 899 | 899 | 884 | 888 | -1.66% | 313,900 | 1064億6817万 | -0.45% | 24.13 | 1.97 |
04/01 | 918 | 918 | 901 | 903 | -1.31% | 204,000 | 1082億6661万 | +1.23% | 24.54 | 2 |
03/29 | 902 | 920 | 902 | 915 | +1.44% | 167,600 | 1097億537万 | +2.58% | 24.87 | 2.03 |
03/28 | 913 | 917 | 902 | 902 | -1.64% | 232,700 | 1081億4672万 | +1.35% | 24.51 | 2 |
03/27 | 912 | 922 | 911 | 917 | +1.33% | 262,300 | 1099億4517万 | +3.15% | 24.92 | 2.03 |
03/26 | 914 | 914 | 900 | 905 | -0.44% | 154,500 | 1085億641万 | +1.91% | 24.59 | 2 |
03/25 | 922 | 923 | 905 | 909 | -2.47% | 263,500 | 1089億8599万 | +2.6% | 24.7 | 2.01 |
03/22 | 928 | 934 | 922 | 932 | +0.98% | 234,500 | 1117億4362万 | +5.43% | 25.33 | 2.06 |
03/21 | 930 | 941 | 919 | 923 | -0.75% | 287,100 | 1106億6455万 | +4.77% | 25.08 | 2.04 |
03/19 | 920 | 937 | 918 | 930 | +1.75% | 364,700 | 1115億382万 | +5.8% | 25.27 | 2.06 |
03/18 | 921 | 929 | 910 | 914 | -1.08% | 387,000 | 1095億8548万 | +4.22% | 24.84 | 2.02 |
03/15 | 920 | 925 | 915 | 924 | 0% | 443,000 | 1107億8444万 | +5.6% | 25.11 | 2.05 |
03/14 | 910 | 924 | 910 | 924 | +1.76% | 350,100 | 1107億8444万 | +5.84% | 25.11 | 2.05 |
03/13 | 914 | 922 | 904 | 908 | -0.55% | 346,300 | 1088億6610万 | +4.25% | 24.68 | 2.01 |
03/12 | 883 | 914 | 878 | 913 | +3.28% | 637,100 | 1094億6558万 | +4.94% | 24.81 | 2.02 |
03/11 | 871 | 895 | 871 | 884 | +3.27% | 852,500 | 1059億8858万 | +1.84% | 24.02 | 1.96 |
03/08 | 842 | 859 | 840 | 856 | +0.94% | 273,300 | 1026億3147万 | -1.27% | 23.26 | 1.9 |
03/07 | 854 | 855 | 846 | 848 | -0.7% | 167,800 | 1016億7230万 | -2.3% | 23.04 | 1.88 |
03/06 | 845 | 856 | 843 | 854 | +1.07% | 239,900 | 1023億9168万 | -1.73% | 23.21 | 1.89 |
03/05 | 845 | 848 | 832 | 845 | -0.12% | 194,800 | 1013億1261万 | -2.76% | 22.96 | 1.87 |
03/04 | 859 | 862 | 842 | 846 | -1.86% | 308,900 | 1014億3251万 | -2.76% | 22.99 | 1.87 |
03/01 | 855 | 867 | 851 | 862 | +1.17% | 407,400 | 1033億5085万 | -1.03% | 23.43 | 1.91 |
02/29 | 865 | 865 | 841 | 852 | -1.5% | 361,000 | 1021億5189万 | -2.18% | 24.58 | 1.89 |
02/28 | 864 | 872 | 861 | 865 | -2.7% | 458,100 | 1037億1054万 | -0.8% | 24.96 | 1.92 |
02/27 | 891 | 894 | 883 | 889 | 0% | 658,300 | 1065億8806万 | +1.95% | 25.65 | 1.97 |
02/26 | 891 | 893 | 888 | 889 | +0.57% | 291,300 | 1065億8806万 | +2.07% | 25.65 | 1.97 |
02/22 | 884 | 886 | 880 | 884 | +0.11% | 187,600 | 1059億8858万 | +1.61% | 25.5 | 1.96 |
02/21 | 878 | 888 | 878 | 883 | +0.57% | 315,900 | 1058億6868万 | +1.61% | 25.47 | 1.96 |
02/20 | 880 | 884 | 875 | 878 | -0.11% | 258,800 | 1052億6920万 | +1.04% | 25.33 | 1.94 |
02/19 | 865 | 879 | 865 | 879 | +1.62% | 243,900 | 1053億8910万 | +1.15% | 25.36 | 1.95 |
02/16 | 862 | 868 | 861 | 865 | +0.35% | 228,500 | 1037億1054万 | -0.46% | 24.96 | 1.92 |
02/15 | 862 | 865 | 854 | 862 | +0.47% | 318,200 | 1033億5085万 | -0.81% | 24.87 | 1.91 |
02/14 | 863 | 866 | 854 | 858 | -1.38% | 445,800 | 1028億7127万 | -1.38% | 24.75 | 1.9 |
02/13 | 874 | 875 | 866 | 870 | +0.12% | 319,100 | 1043億1003万 | -0.11% | 25.1 | 1.93 |
02/09 | 870 | 877 | 866 | 869 | -1.03% | 251,700 | 1041億9013万 | -0.23% | 25.07 | 1.92 |
02/08 | 867 | 879 | 857 | 878 | +1.15% | 451,900 | 1052億6920万 | +0.8% | 25.33 | 1.94 |
02/07 | 874 | 876 | 867 | 868 | -0.91% | 356,200 | 1040億7023万 | -0.46% | 25.04 | 1.92 |
02/06 | 899 | 899 | 876 | 876 | -0.34% | 399,800 | 1050億2941万 | +0.57% | 25.27 | 1.94 |
02/05 | 866 | 881 | 864 | 879 | +2.21% | 449,500 | 1053億8910万 | +1.03% | 25.36 | 1.95 |
02/02 | 862 | 865 | 856 | 860 | -0.12% | 323,000 | 1031億1106万 | -1.04% | 24.81 | 1.9 |
02/01 | 868 | 873 | 859 | 861 | -1.82% | 416,500 | 1032億3096万 | -0.81% | 24.84 | 1.91 |
01/31 | 866 | 877 | 861 | 877 | +1.15% | 334,000 | 1051億4930万 | +1.15% | 25.3 | 1.94 |
01/30 | 877 | 877 | 865 | 867 | -0.91% | 464,400 | 1039億5034万 | +0.12% | 25.01 | 1.92 |
01/29 | 867 | 876 | 867 | 875 | +0.92% | 276,800 | 1049億951万 | +1.16% | 25.24 | 1.94 |
01/26 | 873 | 873 | 864 | 867 | -0.12% | 258,500 | 1039億5034万 | +0.35% | 25.01 | 1.92 |
01/25 | 860 | 871 | 858 | 868 | +0.7% | 205,700 | 1040億7023万 | +0.58% | 25.04 | 1.92 |
01/24 | 870 | 873 | 862 | 862 | -0.92% | 250,700 | 1033億5085万 | -0.12% | 24.87 | 1.91 |
01/23 | 879 | 881 | 866 | 870 | -0.23% | 311,900 | 1043億1003万 | +0.81% | 25.1 | 1.93 |
01/22 | 859 | 874 | 856 | 872 | +1.51% | 285,600 | 1045億4982万 | +1.16% | 25.16 | 1.93 |
01/19 | 859 | 862 | 849 | 859 | 0% | 312,800 | 1029億9116万 | -0.35% | 24.78 | 1.9 |
01/18 | 867 | 870 | 859 | 859 | -1.6% | 388,600 | 1029億9116万 | -0.23% | 24.78 | 1.9 |
01/17 | 873 | 883 | 866 | 873 | -0.57% | 441,000 | 1046億6972万 | +1.39% | 25.19 | 1.93 |
01/16 | 886 | 895 | 871 | 878 | +0.8% | 606,900 | 1052億6920万 | +2.21% | 25.33 | 1.94 |
01/15 | 874 | 899 | 865 | 871 | -0.11% | 567,600 | 1044億2992万 | +1.4% | 25.13 | 1.93 |
01/12 | 880 | 882 | 869 | 872 | -1.02% | 339,400 | 1045億4982万 | +1.63% | 25.16 | 1.93 |
01/11 | 887 | 887 | 878 | 881 | -0.34% | 214,500 | 1056億2889万 | +2.8% | 25.42 | 1.95 |
01/10 | 881 | 889 | 875 | 884 | +0.45% | 228,400 | 1059億8858万 | +3.39% | 25.5 | 1.96 |
01/09 | 884 | 884 | 873 | 880 | +0.8% | 196,200 | 1055億899万 | +3.04% | 25.39 | 1.95 |
01/05 | 871 | 880 | 870 | 873 | -0.34% | 275,600 | 1046億6972万 | +2.46% | 25.19 | 1.93 |
01/04 | 872 | 876 | 855 | 876 | -0.45% | 362,400 | 1050億2941万 | +3.06% | 25.27 | 1.94 |
2023 | ||||||||||
12/29 | 868 | 881 | 867 | 880 | +1.5% | 267,400 | 1055億899万 | +3.77% | 25.39 | 1.95 |
12/28 | 847 | 868 | 845 | 867 | +2.12% | 255,400 | 1039億5034万 | +2.36% | 25.01 | 1.92 |
12/27 | 835 | 852 | 835 | 849 | +1.43% | 300,900 | 1017億9220万 | +0.35% | 24.49 | 1.88 |
12/26 | 841 | 841 | 833 | 837 | 0% | 147,600 | 1003億5344万 | -0.95% | 24.15 | 1.85 |
12/25 | 854 | 854 | 836 | 837 | -1.41% | 182,600 | 1003億5344万 | -0.95% | 24.15 | 1.85 |
12/22 | 845 | 850 | 842 | 849 | +0.83% | 212,200 | 1017億9220万 | +0.47% | 24.49 | 1.88 |
12/21 | 836 | 847 | 835 | 842 | 0% | 149,300 | 1009億5292万 | -0.24% | 24.29 | 1.86 |
12/20 | 849 | 851 | 842 | 842 | -0.47% | 146,500 | 1009億5292万 | -0.24% | 24.29 | 1.86 |
12/19 | 853 | 854 | 836 | 846 | -0.94% | 241,000 | 1014億3251万 | +0.12% | 24.41 | 1.87 |
12/18 | 849 | 856 | 845 | 854 | -0.58% | 180,100 | 1023億9168万 | +1.07% | 24.64 | 1.89 |
12/15 | 858 | 860 | 849 | 859 | -0.35% | 314,200 | 1029億9116万 | +1.66% | 24.78 | 1.9 |
12/14 | 865 | 874 | 856 | 862 | +0.35% | 244,100 | 1033億5085万 | +2.01% | 24.87 | 1.91 |
12/13 | 858 | 865 | 853 | 859 | +0.59% | 191,300 | 1029億9116万 | +1.66% | 24.78 | 1.9 |
12/12 | 854 | 858 | 850 | 854 | +0.59% | 198,300 | 1023億9168万 | +0.95% | 24.64 | 1.89 |
12/11 | 842 | 851 | 842 | 849 | +1.07% | 169,800 | 1017億9220万 | +0.24% | 24.49 | 1.88 |
12/08 | 845 | 854 | 835 | 840 | -0.71% | 294,900 | 1007億1313万 | -0.94% | 24.23 | 1.86 |
12/07 | 866 | 866 | 845 | 846 | -2.53% | 244,800 | 1014億3251万 | -0.47% | 24.41 | 1.87 |
12/06 | 848 | 869 | 845 | 868 | +2.84% | 319,800 | 1040億7023万 | +2.12% | 25.04 | 1.92 |
12/05 | 849 | 856 | 844 | 844 | -0.35% | 262,400 | 1011億9272万 | -0.59% | 24.35 | 1.87 |
12/04 | 837 | 849 | 831 | 847 | +0.71% | 228,900 | 1015億5241万 | -0.24% | 24.44 | 1.88 |
12/01 | 843 | 857 | 838 | 841 | +0.12% | 264,200 | 1008億3303万 | -0.94% | 24.26 | 1.86 |
11/30 | 835 | 843 | 829 | 840 | -0.24% | 324,600 | 1007億1313万 | -1.18% | 24.23 | 1.92 |
11/29 | 826 | 857 | 825 | 842 | +1.69% | 382,400 | 1009億5292万 | -1.06% | 24.29 | 1.92 |
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 2月期 | 365 729 9/13 | 191 382 2/20 | 2,124,000 1,062,000 10/12 | - | - | +7.6% 7/20 | -27.59% 1/22 |
2009年 2月期 | 215 429 5/19 429 5/16 | 108 215 2/24 215 2/23 | 2,722,000 1,361,000 3/26 | - | - | +25.7% 10/30 | -21.36% 10/10 |
2010年 2月期 | 150 300 7/2 | 95 190 3/12 | 470,000 235,000 6/25 | - | - | +18.48% 4/1 | -12.4% 2/16 |
2011年 2月期 | 184 368 4/30 | 101 202 11/1 | 666,000 333,000 4/26 | 220億6097万 | 121億955万 | +26.55% 4/13 | -33.59% 3/15 |
2012年 2月期 | 174 348 3/2 | 101 201 3/15 | 724,000 362,000 3/29 | 208億6200万 | 120億4960万 | +10.17% 1/25 | -18.62% 4/6 |
2013年 2月期 | 221 442 2/25 | 114 228 9/25 | 756,000 378,000 11/21 | 264億9714万 | 136億6821万 | +17.1% 10/24 | -16.22% 5/25 |
2014年 2月期 | 526 1,052 8/5 | 213 426 3/13 | 3,866,000 1,933,000 7/12 | 630億6560万 | 255億3797万 | +29.36% 7/22 | -15.81% 5/24 |
2015年 2月期 | 608 1,216 2/23 | 333 665 5/21 665 5/20 | 2,355,000 1,177,500 7/9 | 728億9712万 | 398億6561万 | +16.21% 6/17 | -9.44% 12/16 |
2016年 2月期 | 966 1,932 12/7 | 551 1,102 4/1 | 1,544,800 772,400 7/10 | 1158億2010万 | 660億6301万 | +15.41% 8/4 8/3 | -18.82% 1/21 |
2017年 2月期 | 995 1,990 2/2 | 664 1,327 8/22 | 1,102,000 551,000 4/14 | 1192億9710万 | 795億5138万 | +17.48% 4/11 | -13.98% 6/24 |
2018年 2月期 | 1,324 2,648 6/26 | 902 1,803 4/14 | 3,427,000 1,713,500 7/7 | 1587億4308万 | 1080億8677万 | +10.1% 4/19 | -12.32% 2/14 |
2019年 2月期 | 1,668 3,335 2/25 | 1,018 2,035 3/2 | 1,755,200 877,600 7/6 | 1999億2756万 | 1219億9477万 | +17.69% 12/3 | -16.51% 1/4 |
2020年 2月期 | 1,670 3,340 4/15 | 961 2/28 | 1,935,700 7/5 | 2002億2730万 | 1152億2062万 | +12.28% 7/5 | -32.13% 3/16 |
2021年 2月期 | 1,031 3/3 | 642 3/23 | 1,222,300 2/24 | 1236億1338万 | 769億7360万 | +17.6% 5/26 | -19.41% 7/31 |
2022年 2月期 | 1,148 11/4 | 787 4/21 | 1,347,600 1/14 | 1376億4128万 | 943億5861万 | +14.08% 6/7 | -12.04% 4/21 |
2023年 2月期 | 1,102 10/24 | 831 6/17 | 1,697,200 10/7 | 1321億2603万 | 996億3406万 | +12.07% 10/12 | -7.88% 1/13 |
2024年 2月期 | 1,010 6/19 | 819 8/21 | 2,148,300 9/28 | 1210億9555万 | 981億9530万 | +8.55% 9/29 | -6.82% 7/21 |
最新 | 844 2024/4/25 | 198,200 | 1011億9272万 | -4.52% 884 |
年間値上がり率
- 1992/12/30 vs 1991/12/30
- -51%(0.49倍)
- 1993/12/30 vs 1992/12/30
- -30%(0.7倍)
- 1994/12/30 vs 1993/12/30
- 26%(1.26倍)
- 1995/12/29 vs 1994/12/30
- -20%(0.8倍)
- 1996/12/26 vs 1995/12/29
- -11%(0.89倍)
- 1997/12/30 vs 1996/12/26
- -53%(0.47倍)
- 1998/12/30 vs 1997/12/30
- -15%(0.85倍)
- 1999/12/30 vs 1998/12/30
- 48%(1.48倍)
- 2000/12/29 vs 1999/12/30
- -35%(0.65倍)
- 2001/12/27 vs 2000/12/29
- 5%(1.05倍)
- 2002/12/30 vs 2001/12/27
- 4%(1.04倍)
- 2003/12/30 vs 2002/12/30
- 23%(1.23倍)
- 2004/12/30 vs 2003/12/30
- 75%(1.75倍)
- 2005/12/30 vs 2004/12/30
- 123%(2.23倍)
- 2006/12/29 vs 2005/12/30
- -20%(0.8倍)
- 2007/12/28 vs 2006/12/29
- -7%(0.93倍)
- 2008/12/30 vs 2007/12/28
- -57%(0.43倍)
- 2009/12/30 vs 2008/12/30
- -3%(0.97倍)
- 2010/12/30 vs 2009/12/30
- 16%(1.16倍)
- 2011/12/30 vs 2010/12/30
- -21%(0.79倍)
- 2012/12/28 vs 2011/12/30
- 48%(1.48倍)
- 2013/12/30 vs 2012/12/28
- 161%(2.61倍)
- 2014/12/30 vs 2013/12/30
- 9%(1.09倍)
- 2015/12/30 vs 2014/12/30
- 96%(1.96倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 52%(1.52倍)
- 2018/12/28 vs 2017/12/29
- -2%(0.98倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- -41%(0.59倍)
- 2021/12/30 vs 2020/12/30
- 12%(1.12倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- -8%(0.92倍)
- 2024/04/25 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
69円(1999/02/17) - 1128%(12.28倍)
844円(4/25)