株価チャート
株価
4/22
- 前日 (4/19)
- 3,380
- 始値
- 3,400
- 高値
- 3,415
- 安値
- 3,375
- 終値 +0.59%
- 3,400
- 出来高 -35.48%
- 204,600
乖離率
- 株価（5日）
移動平均値 - +1.01%
3,366 - 株価（25日）
移動平均値 - -6.49%
3,636 - 出来高（5日）
移動平均値 - -26.48%
278,280
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 | 3,400 | 3,415 | 3,375 | 3,400 | +0.59% | 204,600 | 1659億2000万 | -6.49% | 12.12 | 2.19 |
| 04/19 | 3,410 | 3,440 | 3,360 | 3,380 | -0.88% | 317,100 | 1649億4400万 | -7.47% | 12.05 | 2.18 |
| 04/18 | 3,325 | 3,430 | 3,325 | 3,410 | +2.87% | 300,900 | 1664億800万 | -7.03% | 12.16 | 2.2 |
| 04/17 | 3,305 | 3,345 | 3,245 | 3,315 | -0.3% | 322,800 | 1617億7200万 | -9.89% | 11.82 | 2.14 |
| 04/16 | 3,340 | 3,355 | 3,290 | 3,325 | -0.89% | 246,000 | 1622億6000万 | -10.04% | 11.85 | 2.15 |
| 04/15 | 3,390 | 3,390 | 3,335 | 3,355 | -1.76% | 207,100 | 1637億2400万 | -9.67% | 11.96 | 2.17 |
| 04/12 | 3,395 | 3,440 | 3,350 | 3,415 | +1.34% | 282,100 | 1666億5200万 | -8.35% | 12.18 | 2.2 |
| 04/11 | 3,430 | 3,430 | 3,350 | 3,370 | -2.6% | 369,600 | 1644億5600万 | -9.77% | 12.02 | 2.18 |
| 04/10 | 3,565 | 3,600 | 3,460 | 3,460 | -2.26% | 272,600 | 1688億4800万 | -7.56% | 12.34 | 2.23 |
| 04/09 | 3,595 | 3,615 | 3,530 | 3,540 | -1.67% | 265,800 | 1727億5200万 | -5.37% | 12.62 | 2.29 |
| 04/08 | 3,725 | 3,740 | 3,580 | 3,600 | -3.23% | 365,200 | 1756億8000万 | -3.64% | 12.84 | 2.32 |
| 04/05 | 3,690 | 3,835 | 3,625 | 3,720 | +1.92% | 834,700 | 1815億3600万 | -0.29% | 13.26 | 2.4 |
| 04/04 | 3,685 | 3,695 | 3,590 | 3,650 | -0.82% | 356,700 | 1781億2000万 | -1.83% | 13.01 | 2.36 |
| 04/03 | 3,595 | 3,680 | 3,580 | 3,680 | -1.34% | 297,000 | 1795億8400万 | -0.89% | 13.12 | 2.38 |
| 04/02 | 3,830 | 3,830 | 3,690 | 3,730 | -2.74% | 393,400 | 1820億2400万 | +0.65% | 13.3 | 2.41 |
| 04/01 | 3,900 | 3,915 | 3,810 | 3,835 | -0.52% | 207,200 | 1871億4800万 | +3.73% | 13.67 | 2.48 |
| 03/29 | 3,845 | 3,890 | 3,815 | 3,855 | +0.52% | 160,400 | 1881億2400万 | +4.67% | 13.74 | 2.49 |
| 03/28 | 3,810 | 3,875 | 3,805 | 3,835 | +0.92% | 247,300 | 1871億4800万 | +4.55% | 13.67 | 2.48 |
| 03/27 | 3,795 | 3,855 | 3,780 | 3,800 | +0.26% | 185,800 | 1854億4000万 | +4% | 13.55 | 2.45 |
| 03/26 | 3,830 | 3,845 | 3,750 | 3,790 | -0.13% | 174,300 | 1849億5200万 | +4.04% | 13.51 | 2.45 |
| 03/25 | 3,875 | 3,880 | 3,795 | 3,795 | -2.32% | 248,900 | 1851億9600万 | +4.43% | 13.53 | 2.45 |
| 03/22 | 3,895 | 3,905 | 3,835 | 3,885 | -1.89% | 278,800 | 1895億8800万 | +7.32% | 13.85 | 2.51 |
| 03/21 | 3,895 | 3,975 | 3,890 | 3,960 | +2.33% | 235,300 | 1932億4800万 | +9.82% | 14.12 | 2.56 |
| 03/19 | 3,935 | 3,945 | 3,850 | 3,870 | -1.4% | 192,300 | 1888億5600万 | +7.74% | 13.8 | 2.5 |
| 03/18 | 3,825 | 3,935 | 3,825 | 3,925 | +2.88% | 373,600 | 1915億4000万 | +9.58% | 13.99 | 2.53 |
| 03/15 | 3,770 | 3,850 | 3,755 | 3,815 | +1.19% | 212,900 | 1861億7200万 | +6.95% | 13.6 | 2.46 |
| 03/14 | 3,655 | 3,770 | 3,640 | 3,770 | +2.31% | 160,900 | 1839億7600万 | +5.93% | 13.44 | 2.43 |
| 03/13 | 3,745 | 3,780 | 3,670 | 3,685 | -1.07% | 190,100 | 1798億2800万 | +3.8% | 13.14 | 2.38 |
| 03/12 | 3,765 | 3,835 | 3,700 | 3,725 | -1.59% | 522,700 | 1817億8000万 | +5.14% | 13.28 | 2.4 |
| 03/11 | 3,665 | 3,825 | 3,665 | 3,785 | +3.27% | 485,600 | 1847億800万 | +7.1% | 13.49 | 2.44 |
| 03/08 | 3,590 | 3,690 | 3,555 | 3,665 | +1.1% | 297,700 | 1788億5200万 | +4.12% | 13.07 | 2.37 |
| 03/07 | 3,580 | 3,635 | 3,570 | 3,625 | +1.4% | 207,700 | 1769億 | +3.22% | 12.92 | 2.34 |
| 03/06 | 3,395 | 3,575 | 3,380 | 3,575 | +5.15% | 381,100 | 1744億6000万 | +2.14% | 12.75 | 2.31 |
| 03/05 | 3,405 | 3,415 | 3,365 | 3,400 | -0.87% | 169,800 | 1659億2000万 | -2.63% | 12.12 | 2.19 |
| 03/04 | 3,460 | 3,465 | 3,410 | 3,430 | -0.87% | 171,400 | 1673億8400万 | -1.63% | 12.23 | 2.21 |
| 03/01 | 3,440 | 3,485 | 3,430 | 3,460 | +1.47% | 219,100 | 1688億4800万 | -0.6% | 12.34 | 2.23 |
| 02/29 | 3,490 | 3,490 | 3,395 | 3,410 | -2.85% | 278,000 | 1664億800万 | -1.79% | 11.43 | 2.2 |
| 02/28 | 3,465 | 3,555 | 3,445 | 3,510 | +0.14% | 706,900 | 1712億8800万 | +1.21% | 11.76 | 2.27 |
| 02/27 | 3,520 | 3,530 | 3,475 | 3,505 | 0% | 892,100 | 1710億4400万 | +1.27% | 11.74 | 2.26 |
| 02/26 | 3,480 | 3,540 | 3,470 | 3,505 | +0.14% | 473,500 | 1710億4400万 | +1.54% | 11.74 | 2.26 |
| 02/22 | 3,540 | 3,540 | 3,465 | 3,500 | +0.86% | 417,600 | 1708億 | +1.63% | 11.73 | 2.26 |
| 02/21 | 3,490 | 3,490 | 3,400 | 3,470 | -0.43% | 571,700 | 1693億3600万 | +1.05% | 11.63 | 2.24 |
| 02/20 | 3,520 | 3,535 | 3,460 | 3,485 | -1.27% | 443,100 | 1700億6800万 | +1.75% | 11.68 | 2.25 |
| 02/19 | 3,570 | 3,605 | 3,480 | 3,530 | -0.84% | 669,900 | 1722億6400万 | +3.25% | 11.83 | 2.28 |
| 02/16 | 3,650 | 3,725 | 3,520 | 3,560 | +3.49% | 867,400 | 1737億2800万 | +4.4% | 11.93 | 2.3 |
| 02/15 | 3,550 | 3,560 | 3,430 | 3,440 | -2.96% | 392,800 | 1678億7200万 | +1.18% | 11.53 | 2.22 |
| 02/14 | 3,615 | 3,615 | 3,530 | 3,545 | -1.94% | 268,200 | 1729億9600万 | +4.39% | 11.88 | 2.29 |
| 02/13 | 3,640 | 3,650 | 3,580 | 3,615 | +0.14% | 321,600 | 1764億1200万 | +6.73% | 12.11 | 2.33 |
| 02/09 | 3,570 | 3,640 | 3,515 | 3,610 | +1.69% | 302,700 | 1761億6800万 | +7.09% | 12.1 | 2.33 |
| 02/08 | 3,615 | 3,615 | 3,525 | 3,550 | -1.8% | 384,100 | 1732億4000万 | +5.65% | 11.9 | 2.29 |
| 02/07 | 3,585 | 3,620 | 3,535 | 3,615 | +1.54% | 313,000 | 1764億1200万 | +7.69% | 12.11 | 2.33 |
| 02/06 | 3,490 | 3,575 | 3,460 | 3,560 | +1.86% | 393,100 | 1737億2800万 | +6.17% | 11.93 | 2.3 |
| 02/05 | 3,450 | 3,545 | 3,450 | 3,495 | -0.14% | 415,400 | 1705億5600万 | +4.33% | 11.71 | 2.26 |
| 02/02 | 3,470 | 3,525 | 3,470 | 3,500 | +1.74% | 512,900 | 1708億 | +4.51% | 11.73 | 2.26 |
| 02/01 | 3,415 | 3,455 | 3,395 | 3,440 | -0.43% | 471,300 | 1678億7200万 | +2.69% | 11.53 | 2.22 |
| 01/31 | 3,335 | 3,460 | 3,330 | 3,455 | +3.6% | 367,400 | 1686億400万 | +2.98% | 11.58 | 2.23 |
| 01/30 | 3,360 | 3,360 | 3,330 | 3,335 | -1.04% | 229,700 | 1627億4800万 | -0.74% | 11.17 | 2.15 |
| 01/29 | 3,305 | 3,390 | 3,305 | 3,370 | +2.59% | 370,800 | 1644億5600万 | -0.06% | 11.29 | 2.18 |
| 01/26 | 3,280 | 3,305 | 3,250 | 3,285 | +0.61% | 273,600 | 1603億800万 | -2.93% | 11.01 | 2.12 |
| 01/25 | 3,230 | 3,270 | 3,205 | 3,265 | +0.31% | 458,300 | 1593億3200万 | -3.94% | 10.94 | 2.11 |
| 01/24 | 3,295 | 3,305 | 3,240 | 3,255 | -1.51% | 296,700 | 1588億4400万 | -4.71% | 10.91 | 2.1 |
| 01/23 | 3,330 | 3,345 | 3,280 | 3,305 | -0.45% | 294,300 | 1612億8400万 | -3.81% | 11.07 | 2.13 |
| 01/22 | 3,275 | 3,320 | 3,255 | 3,320 | +0.91% | 233,500 | 1620億1600万 | -3.82% | 11.12 | 2.14 |
| 01/19 | 3,315 | 3,330 | 3,280 | 3,290 | -0.3% | 244,100 | 1605億5200万 | -5.16% | 11.02 | 2.12 |
| 01/18 | 3,260 | 3,310 | 3,250 | 3,300 | +1.38% | 296,700 | 1610億4000万 | -5.39% | 11.06 | 2.13 |
| 01/17 | 3,250 | 3,295 | 3,250 | 3,255 | 0% | 290,800 | 1588億4400万 | -7.11% | 10.91 | 2.1 |
| 01/16 | 3,335 | 3,335 | 3,255 | 3,255 | -2.4% | 303,000 | 1588億4400万 | -7.5% | 10.91 | 2.1 |
| 01/15 | 3,295 | 3,350 | 3,270 | 3,335 | +0.91% | 350,400 | 1627億4800万 | -5.71% | 11.17 | 2.15 |
| 01/12 | 3,295 | 3,310 | 3,255 | 3,305 | +0.15% | 319,400 | 1612億8400万 | -6.95% | 11.07 | 2.13 |
| 01/11 | 3,370 | 3,390 | 3,300 | 3,300 | -1.35% | 400,400 | 1610億4000万 | -7.67% | 11.06 | 2.13 |
| 01/10 | 3,405 | 3,430 | 3,330 | 3,345 | +0.6% | 497,400 | 1632億3600万 | -6.95% | 11.21 | 2.16 |
| 01/09 | 3,255 | 3,325 | 3,235 | 3,325 | +3.91% | 692,100 | 1622億6000万 | -7.97% | 11.14 | 2.15 |
| 01/05 | 3,300 | 3,310 | 3,185 | 3,200 | -4.48% | 757,200 | 1561億6000万 | -11.94% | 10.72 | 2.07 |
| 01/04 | 3,335 | 3,365 | 3,220 | 3,350 | -3.6% | 877,800 | 1634億8000万 | -8.42% | 11.23 | 2.16 |
| 2023 | ||||||||||
| 12/29 | 3,500 | 3,530 | 3,455 | 3,475 | -0.71% | 379,900 | 1695億8000万 | -5.44% | 11.64 | 2.24 |
| 12/28 | 3,505 | 3,530 | 3,470 | 3,500 | +0.57% | 273,400 | 1708億 | -4.97% | 11.73 | 2.26 |
| 12/27 | 3,470 | 3,500 | 3,435 | 3,480 | 0% | 212,700 | 1698億2400万 | -5.67% | 11.66 | 2.25 |
| 12/26 | 3,570 | 3,575 | 3,460 | 3,480 | -1.56% | 314,000 | 1698億2400万 | -5.69% | 11.66 | 2.25 |
| 12/25 | 3,565 | 3,570 | 3,510 | 3,535 | -0.84% | 155,900 | 1725億800万 | -4.2% | 11.85 | 2.28 |
| 12/22 | 3,595 | 3,630 | 3,535 | 3,565 | -0.28% | 253,700 | 1739億7200万 | -3.28% | 11.95 | 2.3 |
| 12/21 | 3,585 | 3,620 | 3,570 | 3,575 | -1.38% | 175,000 | 1744億6000万 | -2.83% | 11.98 | 2.31 |
| 12/20 | 3,715 | 3,720 | 3,615 | 3,625 | -1.63% | 200,700 | 1769億 | -1.25% | 12.15 | 2.34 |
| 12/19 | 3,650 | 3,700 | 3,630 | 3,685 | +1.1% | 180,500 | 1798億2800万 | +0.68% | 12.35 | 2.38 |
| 12/18 | 3,620 | 3,670 | 3,575 | 3,645 | -1.22% | 266,900 | 1778億7600万 | +0.05% | 12.21 | 2.35 |
| 12/15 | 3,720 | 3,750 | 3,660 | 3,690 | -1.6% | 309,000 | 1800億7200万 | +1.71% | 12.36 | 2.38 |
| 12/14 | 3,775 | 3,805 | 3,745 | 3,750 | +0.67% | 193,000 | 1830億 | +3.91% | 12.57 | 2.42 |
| 12/13 | 3,815 | 3,850 | 3,710 | 3,725 | -0.53% | 249,500 | 1817億8000万 | +3.88% | 12.48 | 2.4 |
| 12/12 | 3,780 | 3,820 | 3,740 | 3,745 | -0.4% | 198,400 | 1827億5600万 | +5.08% | 12.55 | 2.42 |
| 12/11 | 3,750 | 3,775 | 3,720 | 3,760 | +2.04% | 234,900 | 1834億8800万 | +6.15% | 12.6 | 2.43 |
| 12/08 | 3,690 | 3,710 | 3,620 | 3,685 | +1.38% | 368,100 | 1798億2800万 | +4.84% | 12.35 | 2.38 |
| 12/07 | 3,700 | 3,725 | 3,630 | 3,635 | -2.02% | 277,400 | 1773億8800万 | +4.07% | 12.18 | 2.35 |
| 12/06 | 3,680 | 3,745 | 3,680 | 3,710 | +0.13% | 284,800 | 1810億4800万 | +6.79% | 12.43 | 2.39 |
| 12/05 | 3,790 | 3,795 | 3,685 | 3,705 | -4.02% | 452,100 | 1808億400万 | +7.42% | 12.41 | 2.39 |
| 12/04 | 3,825 | 3,915 | 3,820 | 3,860 | +0.78% | 293,100 | 1883億6800万 | +12.57% | 12.93 | 2.49 |
| 12/01 | 3,870 | 3,915 | 3,815 | 3,830 | +0.79% | 253,400 | 1869億400万 | +12.61% | 12.83 | 2.47 |
| 11/30 | 3,805 | 3,815 | 3,735 | 3,800 | -0.78% | 298,600 | 1854億4000万 | +12.69% | 12.73 | 2.52 |
| 11/29 | 3,870 | 3,905 | 3,830 | 3,830 | +0.39% | 434,700 | 1869億400万 | +14.64% | 12.9 | 2.55 |
| 11/28 | 3,780 | 3,850 | 3,750 | 3,815 | +0.93% | 404,000 | 1861億7200万 | +15.36% | 12.85 | 2.54 |
| 11/27 | 3,775 | 3,835 | 3,760 | 3,780 | +3.28% | 589,900 | 1844億6400万 | +15.35% | 12.73 | 2.52 |
| 11/24 | 3,710 | 3,750 | 3,640 | 3,660 | 0% | 438,700 | 1786億800万 | +12.62% | 12.33 | 2.44 |
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 | 2,750 5,500 11/11 | 1,433 2,865 7/16 | 1,674,580 837,290 4/4 | - | - | +21.28% 10/20 | -19.76% 6/30 |
| 2010年 2月期 | 3,020 6,040 10/5 | 1,905 3,810 3/2 | 997,580 498,790 4/7 | - | - | +12.98% 6/26 | -12.08% 11/25 |
| 2011年 2月期 | 3,075 6,150 5/6 | 1,523 3,045 10/4 | 1,692,920 846,460 10/4 | 1598億4292万 | 791億4174万 | +11.68% 11/25 | -24.4% 3/15 |
| 2012年 2月期 | 2,033 4,065 9/9 | 1,401 2,801 3/15 | 1,018,780 509,390 7/1 | 1056億5227万 | 728億 | +15.39% 9/9 | -9.72% 6/13 |
| 2013年 2月期 | 1,718 3,435 2/28 | 1,310 2,620 6/14 | 1,079,560 539,780 10/1 | 892億7812万 | 680億9568万 | +23.38% 3/26 | -7.37% 6/14 |
| 2014年 2月期 | 2,640 5,280 7/10 5,280 7/4 | 1,170 2,340 2/28 | 2,239,200 1,119,600 1/24 | 1372億3100万 | 570億9600万 | +13.54% 7/3 | -25.13% 2/4 |
| 2015年 2月期 | 1,670 3,340 1/7 | 1,028 2,055 8/27 | 2,298,600 1,149,300 12/30 | 814億9600万 | 501億4200万 | +17.81% 12/30 | -9.3% 8/27 |
| 2016年 2月期 | 3,970 7,940 10/1 | 1,445 2,890 3/3 | 2,607,200 1,303,600 12/30 | 1937億3600万 | 705億1600万 | +26.61% 7/2 | -15.55% 12/24 |
| 2017年 2月期 | 4,210 6/28 | 2,133 9/15 | 2,418,900 10/3 | 2054億4800万 | 1040億9040万 | +18.78% 4/7 | -23.33% 8/4 |
| 2018年 2月期 | 3,175 6/22 | 2,107 2/6 | 2,447,500 10/2 | 1549億4000万 | 1028億2160万 | +11.78% 5/10 | -10.09% 1/5 |
| 2019年 2月期 | 2,538 3/12 | 1,178 7/3 | 3,213,800 10/3 | 1238億5440万 | 574億8640万 | +24.63% 3/6 | -16.68% 7/2 |
| 2020年 2月期 | 3,000 5/27 | 1,724 2/28 | 2,473,000 4/5 | 1464億 | 841億3120万 | +23.3% 10/2 | -32.68% 3/16 |
| 2021年 2月期 | 2,149 2/8 | 1,118 4/6 | 1,753,700 12/30 | 1048億7120万 | 545億5840万 | +23.55% 5/11 | -11.76% 7/10 |
| 2022年 2月期 | 2,219 10/4 | 1,558 1/20 | 966,900 2/24 | 1082億8720万 | 760億3040万 | +12.89% 3/24 | -12.29% 12/20 12/2 |
| 2023年 2月期 | 2,373 1/6 | 1,555 3/9 | 6,473,500 12/30 | 1158億240万 | 758億8400万 | +17.36% 12/30 | -10.47% 10/24 |
| 2024年 2月期 | 3,915 12/4 12/1 | 2,160 3/1 | 3,499,700 10/2 | 1910億5200万 | 1054億800万 | +15.36% 11/27 | -11.93% 1/5 |
| 最新 | 3,400 2024/4/22 | 204,600 | 1659億2000万 | -6.49% 3,636 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 125%（2.25倍）
- 2004/12/30 vs 2003/12/30
- 120%（2.2倍）
- 2005/12/30 vs 2004/12/30
- 190%（2.9倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -31%（0.69倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 115%（2.15倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- -25%（0.75倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- 45%（1.45倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/04/22 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
313円（2002/12/24） - 986%（10.86倍）
3,400円（4/22）