株価チャート
株価
4/22
- 前日 (4/19)
- 1,125
- 始値
- 1,126
- 高値
- 1,126
- 安値
- 1,126
- 終値 +0.09%
- 1,126
- 出来高 -44.44%
- 500
乖離率
- 株価（5日）
移動平均値 - 0%
1,126 - 株価（25日）
移動平均値 - +0.45%
1,121 - 出来高（5日）
移動平均値 - -60.32%
1,260
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 1,126 | 1,126 | 1,126 | 1,126 | +0.09% | 500 | 28億7789万 | +0.45% | 52.28 | 3.35 |
| 04/19 | 1,125 | 1,125 | 1,123 | 1,125 | -0.09% | 900 | 28億7533万 | +0.45% | 52.23 | 3.35 |
| 04/18 | 1,130 | 1,130 | 1,125 | 1,126 | -0.09% | 700 | 28億7789万 | +0.54% | 52.28 | 3.35 |
| 04/17 | 1,130 | 1,130 | 1,124 | 1,127 | +0.18% | 2,700 | 28億8044万 | +0.71% | 52.33 | 3.36 |
| 04/16 | 1,128 | 1,128 | 1,124 | 1,125 | 0% | 1,500 | 28億7533万 | +0.63% | 52.23 | 3.35 |
| 04/15 | 1,128 | 1,129 | 1,124 | 1,125 | +0.18% | 5,000 | 28億7533万 | +0.72% | 52.23 | 3.35 |
| 04/12 | 1,126 | 1,126 | 1,122 | 1,123 | -0.27% | 1,100 | 28億7022万 | +0.63% | 52.14 | 3.34 |
| 04/11 | 1,122 | 1,126 | 1,121 | 1,126 | +0.54% | 1,900 | 28億7789万 | +0.9% | 52.28 | 3.35 |
| 04/10 | 1,119 | 1,124 | 1,119 | 1,120 | +0.09% | 500 | 28億6255万 | +0.45% | 52 | 3.33 |
| 04/09 | 1,119 | 1,119 | 1,119 | 1,119 | +0.09% | 700 | 28億6000万 | +0.45% | 51.96 | 3.33 |
| 04/08 | 1,120 | 1,126 | 1,118 | 1,118 | 0% | 1,500 | 28億5744万 | +0.45% | 51.91 | 3.33 |
| 04/05 | 1,122 | 1,122 | 1,118 | 1,118 | -0.27% | 2,700 | 28億5744万 | +0.45% | 51.91 | 3.33 |
| 04/04 | 1,125 | 1,125 | 1,121 | 1,121 | -0.44% | 2,200 | 28億6511万 | +0.81% | 52.05 | 3.34 |
| 04/03 | 1,123 | 1,126 | 1,123 | 1,126 | -0.18% | 400 | 28億7789万 | +1.26% | 52.28 | 3.35 |
| 04/02 | 1,127 | 1,128 | 1,124 | 1,128 | +0.53% | 900 | 28億8300万 | +1.53% | 52.37 | 3.36 |
| 04/01 | 1,122 | 1,129 | 1,122 | 1,122 | -0.27% | 6,700 | 28億6767万 | +1.08% | 52.09 | 3.34 |
| 03/29 | 1,133 | 1,133 | 1,124 | 1,125 | -0.27% | 2,500 | 28億7533万 | +1.44% | 52.23 | 3.35 |
| 03/28 | 1,148 | 1,148 | 1,121 | 1,128 | +0.18% | 6,100 | 28億8300万 | +1.71% | 52.37 | 3.36 |
| 03/27 | 1,129 | 1,129 | 1,121 | 1,126 | -0.09% | 2,300 | 28億7789万 | +1.62% | 52.28 | 3.35 |
| 03/26 | 1,120 | 1,127 | 1,118 | 1,127 | +0.99% | 3,900 | 28億8044万 | +1.81% | 52.33 | 3.36 |
| 03/25 | 1,110 | 1,118 | 1,110 | 1,116 | +0.63% | 5,400 | 28億5233万 | +0.9% | 51.82 | 3.32 |
| 03/22 | 1,111 | 1,114 | 1,109 | 1,109 | -0.09% | 1,300 | 28億3444万 | +0.27% | 51.49 | 3.3 |
| 03/21 | 1,109 | 1,113 | 1,109 | 1,110 | +0.18% | 4,000 | 28億3700万 | +0.36% | 51.54 | 3.3 |
| 03/19 | 1,109 | 1,109 | 1,107 | 1,108 | -0.09% | 1,000 | 28億3188万 | +0.18% | 51.44 | 3.3 |
| 03/18 | 1,106 | 1,109 | 1,105 | 1,109 | +0.45% | 1,800 | 28億3444万 | +0.27% | 51.49 | 3.3 |
| 03/15 | 1,109 | 1,109 | 1,103 | 1,104 | -0.36% | 900 | 28億2166万 | -0.18% | 51.26 | 3.29 |
| 03/14 | 1,108 | 1,110 | 1,103 | 1,108 | +0.45% | 1,900 | 28億3188万 | +0.18% | 51.44 | 3.3 |
| 03/13 | 1,103 | 1,107 | 1,103 | 1,103 | -0.27% | 1,800 | 28億1910万 | -0.27% | 51.21 | 3.28 |
| 03/12 | 1,110 | 1,110 | 1,106 | 1,106 | -0.36% | 1,100 | 28億2677万 | 0% | 51.35 | 3.29 |
| 03/11 | 1,108 | 1,110 | 1,106 | 1,110 | +0.73% | 1,700 | 28億3700万 | +0.36% | 51.54 | 3.3 |
| 03/08 | 1,102 | 1,107 | 1,101 | 1,102 | 0% | 1,500 | 28億1655万 | -0.36% | 51.17 | 3.28 |
| 03/07 | 1,105 | 1,105 | 1,101 | 1,102 | +0.09% | 1,100 | 28億1655万 | -0.36% | 51.17 | 3.28 |
| 03/06 | 1,101 | 1,105 | 1,100 | 1,101 | -0.09% | 2,700 | 28億1399万 | -0.45% | 51.12 | 3.28 |
| 03/05 | 1,104 | 1,108 | 1,101 | 1,102 | -0.18% | 2,200 | 28億1655万 | -0.36% | 51.17 | 3.28 |
| 03/04 | 1,105 | 1,105 | 1,103 | 1,104 | +0.18% | 1,400 | 28億2166万 | -0.18% | 51.26 | 3.29 |
| 03/01 | 1,102 | 1,107 | 1,102 | 1,102 | -0.27% | 1,000 | 28億1655万 | -0.36% | 51.17 | 3.28 |
| 02/29 | 1,107 | 1,107 | 1,105 | 1,105 | -0.18% | 1,600 | 28億2422万 | -0.09% | 67.19 | 3.29 |
| 02/28 | 1,103 | 1,107 | 1,100 | 1,107 | -0.36% | 3,000 | 28億2933万 | +0.09% | 67.31 | 3.3 |
| 02/27 | 1,107 | 1,111 | 1,106 | 1,111 | +0.54% | 1,900 | 28億3955万 | +0.54% | 67.55 | 3.31 |
| 02/26 | 1,104 | 1,111 | 1,104 | 1,105 | 0% | 1,100 | 28億2422万 | 0% | 67.19 | 3.29 |
| 02/22 | 1,112 | 1,112 | 1,105 | 1,105 | 0% | 2,300 | 28億2422万 | 0% | 67.19 | 3.29 |
| 02/21 | 1,104 | 1,109 | 1,104 | 1,105 | -0.27% | 1,700 | 28億2422万 | +0.09% | 67.19 | 3.29 |
| 02/20 | 1,108 | 1,108 | 1,103 | 1,108 | 0% | 2,000 | 28億3188万 | +0.36% | 67.37 | 3.3 |
| 02/19 | 1,104 | 1,108 | 1,104 | 1,108 | +0.27% | 2,400 | 28億3188万 | +0.45% | 67.37 | 3.3 |
| 02/16 | 1,106 | 1,107 | 1,105 | 1,105 | -0.18% | 2,100 | 28億2422万 | +0.18% | 67.19 | 3.29 |
| 02/15 | 1,112 | 1,112 | 1,107 | 1,107 | -0.09% | 1,400 | 28億2933万 | +0.45% | 67.31 | 3.3 |
| 02/14 | 1,110 | 1,110 | 1,107 | 1,108 | 0% | 1,400 | 28億3188万 | +0.54% | 67.37 | 3.3 |
| 02/13 | 1,110 | 1,112 | 1,107 | 1,108 | 0% | 2,400 | 28億3188万 | +0.64% | 67.37 | 3.3 |
| 02/09 | 1,109 | 1,114 | 1,108 | 1,108 | -0.09% | 1,700 | 28億3188万 | +0.73% | 67.37 | 3.3 |
| 02/08 | 1,108 | 1,114 | 1,108 | 1,109 | 0% | 1,400 | 28億3444万 | +0.91% | 67.43 | 3.3 |
| 02/07 | 1,116 | 1,116 | 1,105 | 1,109 | +0.45% | 2,300 | 28億3444万 | +1% | 67.43 | 3.3 |
| 02/06 | 1,108 | 1,113 | 1,102 | 1,104 | -0.27% | 1,900 | 28億2166万 | +0.73% | 67.13 | 3.29 |
| 02/05 | 1,108 | 1,112 | 1,102 | 1,107 | -0.09% | 1,700 | 28億2933万 | +1.1% | 67.31 | 3.3 |
| 02/02 | 1,107 | 1,108 | 1,104 | 1,108 | +0.09% | 1,900 | 28億3188万 | +1.37% | 67.37 | 3.3 |
| 02/01 | 1,099 | 1,107 | 1,099 | 1,107 | +0.73% | 1,400 | 28億2933万 | +1.47% | 67.31 | 3.3 |
| 01/31 | 1,106 | 1,106 | 1,099 | 1,099 | -0.45% | 2,300 | 28億888万 | +0.92% | 66.82 | 3.27 |
| 01/30 | 1,101 | 1,104 | 1,101 | 1,104 | +0.27% | 500 | 28億2166万 | +1.47% | 67.13 | 3.29 |
| 01/29 | 1,106 | 1,106 | 1,101 | 1,101 | 0% | 1,100 | 28億1399万 | +1.38% | 66.94 | 3.28 |
| 01/26 | 1,107 | 1,107 | 1,100 | 1,101 | -0.54% | 1,400 | 28億1399万 | +1.47% | 66.94 | 3.28 |
| 01/25 | 1,100 | 1,107 | 1,100 | 1,107 | +0.64% | 900 | 28億2933万 | +2.12% | 67.31 | 3.3 |
| 01/24 | 1,107 | 1,111 | 1,100 | 1,100 | 0% | 3,300 | 28億1144万 | +1.66% | 66.88 | 3.28 |
| 01/23 | 1,098 | 1,100 | 1,098 | 1,100 | +0.18% | 1,500 | 28億1144万 | +1.76% | 66.88 | 3.28 |
| 01/22 | 1,107 | 1,107 | 1,098 | 1,098 | -0.18% | 1,400 | 28億632万 | +1.57% | 66.76 | 3.27 |
| 01/19 | 1,100 | 1,100 | 1,095 | 1,100 | +0.09% | 2,000 | 28億1144万 | +1.85% | 66.88 | 3.28 |
| 01/18 | 1,101 | 1,103 | 1,099 | 1,099 | -0.09% | 900 | 28億888万 | +1.76% | 66.82 | 3.27 |
| 01/17 | 1,099 | 1,100 | 1,096 | 1,100 | +0.55% | 1,000 | 28億1144万 | +1.95% | 66.88 | 3.28 |
| 01/16 | 1,097 | 1,100 | 1,094 | 1,094 | -0.18% | 2,000 | 27億9610万 | +1.39% | 66.52 | 3.26 |
| 01/15 | 1,091 | 1,098 | 1,091 | 1,096 | +0.46% | 2,800 | 28億121万 | +1.67% | 66.64 | 3.26 |
| 01/12 | 1,090 | 1,091 | 1,089 | 1,091 | +0.09% | 1,300 | 27億8843万 | +1.21% | 66.33 | 3.25 |
| 01/11 | 1,091 | 1,091 | 1,089 | 1,090 | 0% | 2,300 | 27億8588万 | +1.11% | 66.27 | 3.25 |
| 01/10 | 1,090 | 1,091 | 1,088 | 1,090 | 0% | 2,600 | 27億8588万 | +1.11% | 66.27 | 3.25 |
| 01/09 | 1,089 | 1,093 | 1,088 | 1,090 | +0.09% | 2,400 | 27億8588万 | +1.11% | 66.27 | 3.25 |
| 01/05 | 1,083 | 1,094 | 1,083 | 1,089 | 0% | 1,800 | 27億8332万 | +1.02% | 66.21 | 3.24 |
| 01/04 | 1,076 | 1,090 | 1,076 | 1,089 | +1.3% | 3,600 | 27億8332万 | +1.02% | 66.21 | 3.24 |
| 2023 | ||||||||||
| 12/29 | 1,070 | 1,075 | 1,070 | 1,075 | +0.66% | 2,400 | 27億4754万 | -0.28% | 65.36 | 3.2 |
| 12/28 | 1,061 | 1,070 | 1,061 | 1,068 | +0.66% | 1,600 | 27億2965万 | -0.93% | 64.94 | 3.18 |
| 12/27 | 1,065 | 1,065 | 1,060 | 1,061 | 0% | 5,400 | 27億1176万 | -1.67% | 64.51 | 3.16 |
| 12/26 | 1,063 | 1,065 | 1,061 | 1,061 | 0% | 4,200 | 27億1176万 | -1.76% | 64.51 | 3.16 |
| 12/25 | 1,064 | 1,065 | 1,060 | 1,061 | -0.28% | 6,400 | 27億1176万 | -1.85% | 64.51 | 3.16 |
| 12/22 | 1,064 | 1,065 | 1,063 | 1,064 | 0% | 7,300 | 27億1943万 | -1.75% | 64.69 | 3.17 |
| 12/21 | 1,069 | 1,069 | 1,064 | 1,064 | -0.28% | 5,700 | 27億1943万 | -1.85% | 64.69 | 3.17 |
| 12/20 | 1,066 | 1,069 | 1,065 | 1,067 | -0.19% | 6,600 | 27億2709万 | -1.66% | 64.88 | 3.18 |
| 12/19 | 1,069 | 1,069 | 1,066 | 1,069 | +0.09% | 3,500 | 27億3221万 | -1.57% | 65 | 3.18 |
| 12/18 | 1,071 | 1,071 | 1,067 | 1,068 | -0.28% | 6,600 | 27億2965万 | -1.75% | 64.94 | 3.18 |
| 12/15 | 1,078 | 1,078 | 1,070 | 1,071 | -0.83% | 7,200 | 27億3732万 | -1.56% | 65.12 | 3.19 |
| 12/14 | 1,081 | 1,084 | 1,080 | 1,080 | -0.09% | 4,400 | 27億6032万 | -0.83% | 65.67 | 3.22 |
| 12/13 | 1,086 | 1,086 | 1,081 | 1,081 | -0.46% | 5,300 | 27億6288万 | -0.83% | 65.73 | 3.22 |
| 12/12 | 1,086 | 1,087 | 1,086 | 1,086 | -0.09% | 2,400 | 27億7565万 | -0.37% | 66.03 | 3.23 |
| 12/11 | 1,086 | 1,088 | 1,086 | 1,087 | +0.09% | 1,300 | 27億7821万 | -0.37% | 66.09 | 3.24 |
| 12/08 | 1,086 | 1,088 | 1,085 | 1,086 | 0% | 4,400 | 27億7565万 | -0.55% | 66.03 | 3.23 |
| 12/07 | 1,087 | 1,090 | 1,086 | 1,086 | -0.09% | 2,300 | 27億7565万 | -0.55% | 66.03 | 3.23 |
| 12/06 | 1,090 | 1,091 | 1,086 | 1,087 | 0% | 1,800 | 27億7821万 | -0.55% | 66.09 | 3.24 |
| 12/05 | 1,086 | 1,092 | 1,086 | 1,087 | -0.28% | 2,200 | 27億7821万 | -0.55% | 66.09 | 3.24 |
| 12/04 | 1,088 | 1,090 | 1,085 | 1,090 | +0.18% | 3,200 | 27億8588万 | -0.37% | 66.27 | 3.25 |
| 12/01 | 1,088 | 1,090 | 1,088 | 1,088 | 0% | 1,300 | 27億8077万 | -0.55% | 66.15 | 3.24 |
| 11/30 | 1,090 | 1,090 | 1,087 | 1,088 | -0.18% | 1,800 | 27億8077万 | -0.64% | 66.15 | 3.67 |
| 11/29 | 1,086 | 1,090 | 1,086 | 1,090 | +0.28% | 1,300 | 27億8588万 | -0.46% | 66.27 | 3.67 |
| 11/28 | 1,089 | 1,090 | 1,086 | 1,087 | -0.28% | 2,200 | 27億7821万 | -0.82% | 66.09 | 3.66 |
| 11/27 | 1,087 | 1,090 | 1,086 | 1,090 | +0.18% | 3,700 | 27億8588万 | -0.55% | 66.27 | 3.67 |
| 11/24 | 1,087 | 1,092 | 1,087 | 1,088 | -0.18% | 2,300 | 27億8077万 | -0.82% | 66.15 | 3.67 |
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 | |
| 2009年 2月期 | 1,110 222 6/18 222 6/17 | 475 95 10/10 | 11,900 59,500 8/26 | - | - | +27.32% 6/17 | -27.66% 10/10 |
| 2010年 2月期 | 1,045 209 7/31 | 515 103 3/19 103 3/16 | 14,100 70,500 8/26 | - | - | +22.09% 4/28 | -18.97% 9/7 |
| 2011年 2月期 | 900 180 4/14 180 4/13 | 450 90 2/25 | 23,200 116,000 4/16 | 23億27万 | 11億5013万 | +11.28% 4/13 | -22.29% 3/17 |
| 2012年 2月期 | 780 156 2/28 | 275 55 1/17 | 1,058,900 5,294,500 2/28 | 19億9356万 | 7億286万 | +113.81% 2/28 | -20.22% 3/29 |
| 2013年 2月期 | 715 143 4/16 | 345 69 10/12 | 899,900 4,499,500 4/16 | 18億2743万 | 8億8177万 | +36.47% 4/16 | -18.12% 5/15 |
| 2014年 2月期 | 565 113 3/12 | 290 2/4 | 471,800 2,359,000 3/12 | 14億4405万 | 7億4119万 | +68.1% 4/10 | -18.4% 6/7 |
| 2015年 2月期 | 1,064 7/29 | 298 3/27 3/24 他2件 | 388,700 4/11 | 27億1943万 | 7億6164万 | +63.43% 4/11 | -22.31% 9/10 |
| 2016年 2月期 | 1,990 8/10 | 926 3/4 | 107,500 3/24 | 50億8615万 | 23億6672万 | +19.75% 6/9 | -30.55% 9/8 |
| 2017年 2月期 | 1,820 6/8 | 1,251 3/1 | 27,200 8/29 | 46億5165万 | 31億9737万 | +9.84% 3/7 | -15.97% 9/2 |
| 2018年 2月期 | 1,697 8/1 | 1,400 4/13 | 40,200 8/29 | 43億3728万 | 35億7819万 | +4.98% 5/10 | -13.25% 9/5 |
| 2019年 2月期 | 1,664 5/11 | 1,180 12/25 | 32,100 8/29 | 42億5294万 | 30億1591万 | +6.33% 2/28 | -14.39% 12/25 |
| 2020年 2月期 | 1,465 4/18 4/17 他3件 | 1,000 2/28 | 22,500 8/29 | 37億4432万 | 25億5585万 | +2.96% 1/24 | -26.13% 3/13 |
| 2021年 2月期 | 1,250 8/27 8/26 | 772 3/17 | 28,700 8/28 | 31億9482万 | 19億7312万 | +15.69% 4/22 | -12.18% 9/4 |
| 2022年 2月期 | 1,450 4/13 | 1,015 3/2 | 93,700 4/13 | 37億599万 | 25億9419万 | +10.36% 4/13 | -12.27% 9/3 |
| 2023年 2月期 | 1,258 4/5 | 1,065 9/29 | 29,900 8/30 | 32億1526万 | 27億2198万 | +6.53% 4/5 | -6.06% 9/5 |
| 2024年 2月期 | 1,200 5/31 | 1,060 12/27 12/25 | 49,600 8/30 | 30億6702万 | 27億920万 | +2.16% 1/25 | -5.29% 8/31 |
| 最新 | 1,126 2024/4/22 | 500 | 28億7789万 | +0.45% 1,121 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- 29%（1.29倍）
- 2005/12/30 vs 2004/12/30
- -13%（0.87倍）
- 2006/12/29 vs 2005/12/30
- -51%（0.49倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -22%（0.78倍）
- 2009/12/30 vs 2008/12/30
- 16%（1.16倍）
- 2010/12/30 vs 2009/12/30
- -32%（0.68倍）
- 2011/12/30 vs 2010/12/30
- -44%（0.56倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- -15%（0.85倍）
- 2014/12/30 vs 2013/12/30
- 153%（2.53倍）
- 2015/12/30 vs 2014/12/30
- 67%（1.67倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/04/22 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
275円（2012/01/17） - 309%（4.09倍）
1,126円（4/22）