株価チャート
株価
4/23
- 前日 (4/22)
- 284
- 始値
- 284
- 高値
- 285
- 安値
- 283
- 終値 +0.35%
- 285
- 出来高 -14.43%
- 8,300
乖離率
- 株価（5日）
移動平均値 - +0.35%
284 - 株価（25日）
移動平均値 - -0.7%
287 - 出来高（5日）
移動平均値 - -42.12%
14,340
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 284 | 285 | 283 | 285 | +0.35% | 8,300 | 121億3458万 | -0.7% | 1213.11 | - |
| 04/22 | 285 | 285 | 282 | 284 | +0.71% | 9,700 | 120億9201万 | -1.05% | 1208.85 | - |
| 04/19 | 284 | 284 | 282 | 282 | -0.35% | 15,600 | 120億685万 | -1.74% | 1200.34 | - |
| 04/18 | 286 | 286 | 283 | 283 | -0.35% | 19,600 | 120億4943万 | -1.39% | 1204.59 | - |
| 04/17 | 285 | 287 | 284 | 284 | -0.35% | 18,500 | 120億9201万 | -1.05% | 1208.85 | - |
| 04/16 | 287 | 287 | 285 | 285 | 0% | 10,700 | 121億3458万 | -0.35% | 1213.11 | - |
| 04/15 | 285 | 287 | 285 | 285 | -0.7% | 10,700 | 121億3458万 | -0.35% | 1213.11 | - |
| 04/12 | 288 | 289 | 285 | 287 | -0.35% | 15,000 | 122億1974万 | +0.35% | 1221.62 | - |
| 04/11 | 290 | 300 | 283 | 288 | -2.37% | 98,800 | 122億6232万 | +0.7% | 1225.88 | - |
| 04/10 | 293 | 295 | 291 | 295 | +1.37% | 24,100 | 125億6036万 | +3.15% | 1255.67 | - |
| 04/09 | 288 | 291 | 288 | 291 | +1.04% | 16,700 | 123億8865万 | +2.11% | 1238.65 | - |
| 04/08 | 292 | 293 | 288 | 288 | -1.03% | 22,800 | 122億6232万 | +1.05% | 1225.88 | - |
| 04/05 | 292 | 293 | 289 | 291 | -0.34% | 17,000 | 123億9005万 | +2.46% | 1238.65 | - |
| 04/04 | 290 | 292 | 290 | 292 | 0% | 15,300 | 124億3263万 | +2.82% | 1242.9 | - |
| 04/03 | 291 | 292 | 289 | 292 | +1.04% | 15,100 | 124億3263万 | +2.82% | 1242.9 | - |
| 04/02 | 290 | 290 | 288 | 289 | 0% | 21,100 | 123億489万 | +1.76% | 1230.13 | - |
| 04/01 | 290 | 291 | 289 | 289 | +0.35% | 22,900 | 123億489万 | +1.4% | 1230.13 | - |
| 03/29 | 287 | 288 | 286 | 288 | +0.7% | 12,400 | 122億6232万 | +0.7% | 1225.88 | - |
| 03/28 | 286 | 287 | 286 | 286 | 0% | 16,600 | 121億7716万 | 0% | 1217.36 | - |
| 03/27 | 286 | 287 | 284 | 286 | +0.35% | 13,200 | 121億7716万 | -0.35% | 1217.36 | - |
| 03/26 | 286 | 286 | 284 | 285 | 0% | 11,200 | 121億3458万 | -0.7% | 1213.11 | - |
| 03/25 | 285 | 285 | 284 | 285 | 0% | 17,800 | 121億3458万 | -1.04% | 1213.11 | - |
| 03/22 | 283 | 285 | 283 | 285 | +0.35% | 14,000 | 121億3458万 | -1.04% | 1213.11 | - |
| 03/21 | 285 | 285 | 282 | 284 | +0.71% | 21,000 | 120億9064万 | -1.73% | 1208.85 | - |
| 03/19 | 282 | 283 | 281 | 282 | 0% | 11,200 | 120億550万 | -2.42% | 1200.34 | - |
| 03/18 | 282 | 283 | 281 | 282 | 0% | 22,400 | 120億550万 | -2.76% | 1200.34 | - |
| 03/15 | 281 | 282 | 281 | 282 | +0.36% | 9,500 | 120億550万 | -3.09% | 1200.34 | - |
| 03/14 | 283 | 283 | 281 | 281 | 0% | 8,300 | 119億6292万 | -3.44% | 1196.08 | - |
| 03/13 | 283 | 283 | 280 | 281 | 0% | 12,900 | 119億6292万 | -3.77% | 1196.08 | - |
| 03/12 | 282 | 282 | 280 | 281 | +0.36% | 11,400 | 119億6292万 | -4.1% | 1196.08 | - |
| 03/11 | 282 | 283 | 280 | 280 | -0.36% | 17,700 | 119億2035万 | -4.76% | 1191.82 | - |
| 03/08 | 281 | 285 | 281 | 281 | 0% | 23,700 | 119億6292万 | -4.42% | 1196.08 | - |
| 03/07 | 282 | 283 | 281 | 281 | 0% | 16,100 | 119億6292万 | -4.75% | 1196.08 | - |
| 03/06 | 281 | 283 | 280 | 281 | -0.35% | 23,400 | 119億6292万 | -4.75% | 1196.08 | - |
| 03/05 | 280 | 283 | 280 | 282 | +0.71% | 13,600 | 120億550万 | -4.73% | 1200.34 | - |
| 03/04 | 284 | 286 | 280 | 280 | -1.41% | 43,200 | 119億2035万 | -5.72% | 1191.82 | - |
| 03/01 | 286 | 287 | 284 | 284 | -0.35% | 23,100 | 120億9064万 | -4.38% | 1208.85 | - |
| 02/29 | 287 | 288 | 284 | 285 | -0.7% | 33,500 | 121億3321万 | -4.36% | - | - |
| 02/28 | 275 | 291 | 275 | 287 | -5.9% | 166,100 | 122億1836万 | -3.69% | - | - |
| 02/27 | 304 | 305 | 302 | 305 | +0.99% | 97,700 | 129億8467万 | +2.01% | - | - |
| 02/26 | 302 | 303 | 301 | 302 | 0% | 46,400 | 128億5695万 | +1.34% | - | - |
| 02/22 | 302 | 302 | 300 | 302 | +0.67% | 27,200 | 128億5695万 | +1.34% | - | - |
| 02/21 | 302 | 302 | 300 | 300 | 0% | 21,600 | 127億7181万 | +0.67% | - | - |
| 02/20 | 301 | 302 | 300 | 300 | -0.33% | 30,300 | 127億7181万 | +1.01% | - | - |
| 02/19 | 300 | 301 | 299 | 301 | +0.67% | 37,000 | 128億1438万 | +1.35% | - | - |
| 02/16 | 300 | 300 | 298 | 299 | 0% | 14,400 | 127億2923万 | +0.67% | - | - |
| 02/15 | 300 | 300 | 299 | 299 | 0% | 10,400 | 127億2923万 | +1.01% | - | - |
| 02/14 | 301 | 301 | 298 | 299 | -0.33% | 21,500 | 127億2923万 | +1.01% | - | - |
| 02/13 | 299 | 301 | 298 | 300 | +0.67% | 30,500 | 127億7181万 | +1.35% | - | - |
| 02/09 | 299 | 299 | 298 | 298 | -0.67% | 13,900 | 126億8666万 | +0.68% | - | - |
| 02/08 | 298 | 300 | 297 | 300 | +1.01% | 17,300 | 127億7181万 | +1.69% | - | - |
| 02/07 | 298 | 299 | 297 | 297 | -0.34% | 23,300 | 126億4409万 | +0.68% | - | - |
| 02/06 | 300 | 300 | 298 | 298 | 0% | 14,200 | 126億8666万 | +1.36% | - | - |
| 02/05 | 299 | 300 | 298 | 298 | -0.67% | 15,400 | 126億8666万 | +1.36% | - | - |
| 02/02 | 300 | 300 | 298 | 300 | +0.67% | 12,100 | 127億7181万 | +2.39% | - | - |
| 02/01 | 299 | 300 | 297 | 298 | +0.34% | 14,300 | 126億8666万 | +1.71% | - | - |
| 01/31 | 302 | 302 | 296 | 297 | +1.02% | 24,000 | 126億4409万 | +1.71% | - | - |
| 01/30 | 299 | 302 | 294 | 294 | -1.67% | 159,000 | 125億1637万 | +0.68% | - | - |
| 01/29 | 297 | 299 | 297 | 299 | +0.67% | 26,100 | 127億2923万 | +2.75% | - | - |
| 01/26 | 297 | 297 | 296 | 297 | +0.68% | 11,000 | 126億4409万 | +2.06% | - | - |
| 01/25 | 296 | 297 | 295 | 295 | -0.34% | 15,600 | 125億5894万 | +1.37% | - | - |
| 01/24 | 297 | 298 | 296 | 296 | -0.34% | 10,100 | 126億151万 | +2.07% | - | - |
| 01/23 | 298 | 298 | 296 | 297 | 0% | 16,500 | 126億4409万 | +2.41% | - | - |
| 01/22 | 296 | 298 | 295 | 297 | +0.68% | 23,400 | 126億4409万 | +2.77% | - | - |
| 01/19 | 293 | 295 | 292 | 295 | +0.68% | 20,600 | 125億5894万 | +2.08% | - | - |
| 01/18 | 295 | 295 | 292 | 293 | 0% | 17,600 | 124億7380万 | +1.38% | - | - |
| 01/17 | 292 | 294 | 292 | 293 | +0.34% | 17,800 | 124億7380万 | +1.38% | - | - |
| 01/16 | 293 | 294 | 292 | 292 | 0% | 17,700 | 124億3122万 | +1.04% | - | - |
| 01/15 | 293 | 293 | 291 | 292 | +0.34% | 22,300 | 124億3122万 | +1.39% | - | - |
| 01/12 | 295 | 295 | 291 | 291 | -1.02% | 31,800 | 123億8865万 | +1.04% | - | - |
| 01/11 | 292 | 294 | 291 | 294 | +0.68% | 22,100 | 125億1637万 | +2.08% | - | - |
| 01/10 | 294 | 294 | 291 | 292 | -0.68% | 30,300 | 124億3122万 | +1.39% | - | - |
| 01/09 | 289 | 294 | 289 | 294 | +0.68% | 26,600 | 125億1637万 | +2.08% | - | - |
| 01/05 | 290 | 292 | 288 | 292 | +1.39% | 28,400 | 124億3122万 | +1.39% | - | - |
| 01/04 | 288 | 290 | 287 | 288 | 0% | 19,800 | 122億6093万 | 0% | - | - |
| 2023 | ||||||||||
| 12/29 | 287 | 288 | 286 | 288 | +0.7% | 15,100 | 122億6093万 | 0% | - | - |
| 12/28 | 283 | 287 | 283 | 286 | +1.42% | 23,500 | 121億7579万 | -0.69% | - | - |
| 12/27 | 285 | 286 | 282 | 282 | -1.4% | 42,000 | 120億550万 | -2.08% | - | - |
| 12/26 | 285 | 286 | 284 | 286 | +0.35% | 43,900 | 121億7579万 | -0.69% | - | - |
| 12/25 | 286 | 287 | 285 | 285 | -0.7% | 35,000 | 121億3321万 | -1.04% | - | - |
| 12/22 | 287 | 287 | 286 | 287 | 0% | 15,200 | 122億1836万 | -0.35% | - | - |
| 12/21 | 288 | 288 | 286 | 287 | 0% | 12,300 | 122億1836万 | -0.35% | - | - |
| 12/20 | 288 | 289 | 286 | 287 | -0.35% | 28,600 | 122億1836万 | -0.35% | - | - |
| 12/19 | 286 | 288 | 286 | 288 | +0.35% | 9,300 | 122億6093万 | 0% | - | - |
| 12/18 | 286 | 287 | 286 | 287 | +0.35% | 13,000 | 122億1836万 | -0.35% | - | - |
| 12/15 | 288 | 289 | 286 | 286 | -0.35% | 17,300 | 121億7579万 | -0.69% | - | - |
| 12/14 | 289 | 290 | 287 | 287 | 0% | 15,200 | 122億1836万 | -0.35% | - | - |
| 12/13 | 289 | 289 | 287 | 287 | -0.69% | 17,100 | 122億1836万 | -0.35% | - | - |
| 12/12 | 290 | 290 | 288 | 289 | 0% | 16,900 | 123億351万 | +0.7% | - | - |
| 12/11 | 288 | 289 | 288 | 289 | +0.35% | 12,600 | 123億351万 | +0.7% | - | - |
| 12/08 | 289 | 289 | 288 | 288 | -0.35% | 14,900 | 122億6093万 | +0.7% | - | - |
| 12/07 | 290 | 290 | 288 | 289 | -0.34% | 11,100 | 123億351万 | +1.05% | - | - |
| 12/06 | 290 | 290 | 288 | 290 | 0% | 27,500 | 123億4608万 | +1.4% | - | - |
| 12/05 | 289 | 291 | 289 | 290 | 0% | 18,100 | 123億4608万 | +1.75% | - | - |
| 12/04 | 290 | 291 | 289 | 290 | 0% | 19,000 | 123億4608万 | +1.75% | - | - |
| 12/01 | 289 | 290 | 288 | 290 | +0.69% | 9,300 | 123億4608万 | +2.11% | - | - |
| 11/30 | 290 | 290 | 288 | 288 | -0.69% | 8,600 | 122億6093万 | +1.77% | - | - |
| 11/29 | 289 | 290 | 289 | 290 | +0.35% | 12,700 | 123億4608万 | +2.47% | - | - |
| 11/28 | 289 | 289 | 288 | 289 | +0.35% | 12,400 | 123億351万 | +2.12% | - | - |
| 11/27 | 288 | 289 | 288 | 288 | 0% | 15,000 | 122億6093万 | +2.13% | - | - |
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 1月期 | 293 1,170 5/13 | 183 730 11/6 | 26,000 6,500 12/29 6,500 11/6 | - | - | +24.8% 5/13 | -11.69% 10/10 |
| 2010年 1月期 | 259 1,033 1/12 1,035 1/8 他2件 | 193 772 3/25 | 54,000 13,500 6/4 | - | - | +16.97% 9/10 | -6.53% 2/15 |
| 2011年 1月期 | 265 1,061 4/9 | 196 785 11/1 | 30,000 7,500 7/9 | 110億5280万 | 81億7761万 | +14.45% 1/7 | -11.99% 9/21 |
| 2012年 1月期 | 233 930 1/11 | 193 770 3/18 770 3/17 他2件 | 32,000 8,000 12/20 | 96億8813万 | 80億2135万 | +9.48% 1/11 | -7.44% 9/28 |
| 2013年 2月期 | 325 1,300 2/25 | 201 805 2/2 | 44,000 11,000 3/16 | 135億4255万 | 83億8596万 | +26.08% 4/10 | -8.31% 10/19 |
| 2014年 2月期 | 525 2,100 1/20 | 290 1,160 3/4 | 94,000 23,500 4/10 | 218億7643万 | 120億8412万 | +17.47% 4/24 | -13.93% 6/6 |
| 2015年 2月期 | 683 1,365 1/7 1,365 1/6 | 435 1,740 3/25 | 111,200 27,800 8/7 | 284億3936万 | 181億2618万 | +20.88% 7/3 | -6.36% 10/16 |
| 2016年 2月期 | 1,105 10/27 | 610 1,220 3/2 | 527,300 12/29 | 460億4468万 | 254億1833万 | +16.98% 10/23 | -18.4% 8/25 |
| 2017年 2月期 | 845 1/10 | 681 6/24 | 280,400 2/24 | 359億4038万 | 289億6497万 | +6.16% 10/27 | -10.22% 6/24 |
| 2018年 2月期 | 839 6/16 | 716 4/17 4/13 | 244,400 2/14 | 356億8652万 | 304億5362万 | +7.28% 6/16 | -6.62% 9/22 |
| 2019年 2月期 | 802 5/11 | 625 12/25 | 253,400 2/26 | 341億1547万 | 265億9631万 | +3.4% 4/27 | -15.59% 12/25 |
| 2020年 2月期 | 669 6/20 3/29 | 504 2/28 | 245,600 2/27 | 284億6869万 | 214億4726万 | +3.15% 6/11 | -35.38% 3/13 |
| 2021年 2月期 | 545 9/30 | 335 3/13 | 248,000 12/25 | 231億9198万 | 142億5562万 | +11.55% 4/10 | -8.61% 10/16 |
| 2022年 2月期 | 420 7/27 7/26 他4件 | 297 2/25 | 243,400 11/19 | 178億7415万 | 126億3957万 | +6.66% 2/17 | -15.65% 1/17 |
| 2023年 2月期 | 350 6/8 | 286 2/28 2/27 | 338,400 4/15 | 148億9512万 | 121億7579万 | +8.01% 5/30 | -8.22% 9/2 |
| 2024年 2月期 | 312 9/12 | 266 3/29 | 391,500 9/12 | 132億8268万 | 113億2433万 | +3.67% 9/13 | -5.65% 3/4 |
| 最新 | 285 2024/4/23 | 8,300 | 121億3458万 | -0.7% 287 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/27 vs 2001/12/28
- 7%（1.07倍）
- 2003/12/24 vs 2002/12/27
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/24
- 10%（1.1倍）
- 2005/12/29 vs 2004/12/30
- 148%（2.48倍）
- 2006/12/29 vs 2005/12/29
- -40%（0.6倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- 0%（1倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/15 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/29 vs 2010/12/15
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/29
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- 44%（1.44倍）
- 2015/12/30 vs 2014/12/30
- 60%（1.6倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- -14%（0.86倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/04/23 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
155円（2002/04/09） - 84%（1.84倍）
285円（4/23）